{"status":"ok","report":{"price_analysis":{"current":2130.0,"change_1d":-0.5,"change_7d":-13.8,"change_30d":-19.6,"high_30d":3065.0,"low_30d":2000.0,"position_in_range":12.0,"support":2106.5,"resistance":2958.5},"summary":"오텍(067170)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 584.93억. 현재가 2,130원, 전일 대비 -0.5%, 30일 -19.6%. ROE 1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 14.60만, 기관 순매수 3700.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 시가총액 584.93억. 매출 8140.12억, 영업이익 -45.23억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":1.36,"eps":-863.1,"revenue":814011748371.0,"operating_income":-4522811049.0,"net_income":-21149975558.0,"market_cap":58493075940,"profit_margin":-2.6,"roa":0.28,"operating_margin":-0.56,"gross_margin":16.76,"debt_ratio":3.8122959398776373,"total_assets":642906411589.0,"total_equity":133596607445.0,"total_debt":509309804144.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-85.15)가 시그널선(-29.08)을 하회합니다(데드크로스). SMA20 2503, SMA60 2427 — 혼조세입니다. 볼린저밴드 2097~2909 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.25076452599389,"macd":-85.15164558368542,"macd_signal":-29.083820389040135,"sma_20":2503.0,"sma_60":2427.133333333333,"bb_upper":2909.009852097212,"bb_lower":2096.990147902788,"atr_14":256.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -14.60만, 기관 순매수 3700.00. 30일 누적: 외국인 3.00만, 기관 -11.14만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-145995.0,"institutional_flow":3700.0,"data":[{"date":"2026-10-23","foreign_net":24051.0,"institution_net":1700.0,"retail_net":-25751.0},{"date":"2026-10-22","foreign_net":-2221.0,"institution_net":0.0,"retail_net":2221.0},{"date":"2026-10-21","foreign_net":-30893.0,"institution_net":0.0,"retail_net":30893.0},{"date":"2026-10-20","foreign_net":-169529.0,"institution_net":2000.0,"retail_net":167529.0},{"date":"2026-10-19","foreign_net":32597.0,"institution_net":0.0,"retail_net":-32597.0},{"date":"2026-10-16","foreign_net":-34036.0,"institution_net":0.0,"retail_net":34036.0},{"date":"2026-10-15","foreign_net":-124361.0,"institution_net":1800.0,"retail_net":122561.0},{"date":"2026-10-14","foreign_net":-186625.0,"institution_net":-2200.0,"retail_net":188825.0},{"date":"2026-10-13","foreign_net":82356.0,"institution_net":-3000.0,"retail_net":-79356.0},{"date":"2026-10-12","foreign_net":14392.0,"institution_net":0.0,"retail_net":-14392.0},{"date":"2026-10-08","foreign_net":24054.0,"institution_net":1000.0,"retail_net":-25054.0},{"date":"2026-10-07","foreign_net":-1105.0,"institution_net":-9085.0,"retail_net":10190.0},{"date":"2026-10-06","foreign_net":-52441.0,"institution_net":-28237.0,"retail_net":80678.0},{"date":"2026-10-02","foreign_net":626666.0,"institution_net":-71762.0,"retail_net":-554904.0},{"date":"2026-10-01","foreign_net":-103726.0,"institution_net":-2884.0,"retail_net":106610.0},{"date":"2026-09-30","foreign_net":26346.0,"institution_net":-2500.0,"retail_net":-23846.0},{"date":"2026-09-29","foreign_net":-87680.0,"institution_net":0.0,"retail_net":87680.0},{"date":"2026-09-28","foreign_net":4672.0,"institution_net":-4300.0,"retail_net":-372.0},{"date":"2026-09-23","foreign_net":-34106.0,"institution_net":728.0,"retail_net":33378.0},{"date":"2026-09-22","foreign_net":-2106.0,"institution_net":1000.0,"retail_net":1106.0},{"date":"2026-09-21","foreign_net":45887.0,"institution_net":-266.0,"retail_net":-45621.0},{"date":"2026-09-18","foreign_net":-16633.0,"institution_net":2000.0,"retail_net":14633.0},{"date":"2026-09-17","foreign_net":-2039.0,"institution_net":1600.0,"retail_net":439.0},{"date":"2026-09-16","foreign_net":-21248.0,"institution_net":200.0,"retail_net":21048.0},{"date":"2026-09-15","foreign_net":3999.0,"institution_net":566.0,"retail_net":-4565.0},{"date":"2026-09-14","foreign_net":-15008.0,"institution_net":0.0,"retail_net":15008.0},{"date":"2026-09-11","foreign_net":-7844.0,"institution_net":0.0,"retail_net":7844.0},{"date":"2026-09-10","foreign_net":-12699.0,"institution_net":200.0,"retail_net":12499.0},{"date":"2026-09-09","foreign_net":16686.0,"institution_net":0.0,"retail_net":-16686.0},{"date":"2026-09-08","foreign_net":32558.0,"institution_net":0.0,"retail_net":-32558.0}],"periods":{"d1":{"foreign_net":24051.0,"institution_net":1700.0,"retail_net":-25751.0},"d3":{"foreign_net":-9063.0,"institution_net":1700.0,"retail_net":7363.0},"d7":{"foreign_net":-304392.0,"institution_net":5500.0,"retail_net":298892.0},"d14":{"foreign_net":202905.0,"institution_net":-107784.0,"retail_net":-95121.0},"d30":{"foreign_net":29964.0,"institution_net":-111440.0,"retail_net":81476.0}}},"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 -863, PBR 0.44x) — 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 -863원"}]},"growth":{"grade":"B","percentile":88,"summary":"매출 +54.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":54.0,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":222.3,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"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":"F","percentile":17,"summary":"유동비율 0.9x, 순차입금비율 3.6x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.62,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -863, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +54.0%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.81,"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":16.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.6,"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":["부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 54% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 54% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.74,"pbr_5y_low":0.41,"pbr_5y_avg":0.56,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.74},{"quarter":"2024-Q3","per":null,"pbr":0.6},{"quarter":"2024-Q4","per":null,"pbr":0.67},{"quarter":"2025-Q1","per":null,"pbr":0.59},{"quarter":"2025-Q2","per":null,"pbr":0.53},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":null,"pbr":0.41},{"quarter":"2026-Q1","per":null,"pbr":0.43},{"quarter":"2026-Q2","per":null,"pbr":0.66},{"quarter":"현재","per":null,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"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":"0.4배"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:47.798240+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013646348106186373,"dividend_yield":null,"eps":56.0,"revenue":250977984957.0,"operating_income":5113284938.0,"net_income":1823105811.0,"market_cap":null,"profit_margin":0.007264006886151199,"operating_margin":0.020373440080316437,"roa":0.0028357250419917776,"gross_margin":0.16762700861674365,"total_equity":133596607445.0,"total_assets":642906411589.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.57,"roe":-0.09358602011002266,"dividend_yield":null,"eps":-466.88,"revenue":163014417604.0,"operating_income":-4180124349.0,"net_income":-11669681808.0,"market_cap":63400000000.0,"profit_margin":-0.07158680796166371,"operating_margin":-0.02564266652262928,"roa":-0.020953015624390045,"gross_margin":0.16012842959333118,"total_equity":124694711820.0,"total_assets":556945215772.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08087398011661338,"dividend_yield":null,"eps":-438.97,"revenue":143499975490.0,"operating_income":-10183597613.0,"net_income":-10972104434.0,"market_cap":null,"profit_margin":-0.07646067113624425,"operating_margin":-0.07096584914545619,"roa":-0.021556465743558764,"gross_margin":0.1329102687639769,"total_equity":135669153641.0,"total_assets":508993661787.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00229743026663437,"dividend_yield":null,"eps":-13.25,"revenue":256519370320.0,"operating_income":4727625975.0,"net_income":-331295127.0,"market_cap":null,"profit_margin":-0.0012915014043061136,"operating_margin":0.018429898565174366,"roa":-0.0005282727904482302,"gross_margin":0.186934256688612,"total_equity":144202473438.0,"total_assets":627128886799.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03554267838274666,"dividend_yield":null,"eps":187.06,"revenue":275087870701.0,"operating_income":2985112200.0,"net_income":4675446087.0,"market_cap":null,"profit_margin":0.016996191344553543,"operating_margin":0.010851486081131487,"roa":0.007353588469373161,"gross_margin":0.1565623924357325,"total_equity":131544562755.0,"total_assets":635804696778.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010462850423496602,"dividend_yield":null,"eps":-53.13,"revenue":177031435553.0,"operating_income":207586653.0,"net_income":-1327964827.0,"market_cap":null,"profit_margin":-0.007501293896486714,"operating_margin":0.0011725976934636128,"roa":-0.002362078218133299,"gross_margin":0.16932667984283326,"total_equity":126921897308.0,"total_assets":562201885105.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.21045187419966233,"dividend_yield":null,"eps":-1079.18,"revenue":179989899888.0,"operating_income":-20304340109.0,"net_income":-26974025339.0,"market_cap":null,"profit_margin":-0.14986410546249973,"operating_margin":-0.11280821935916693,"roa":-0.049704324348414645,"gross_margin":0.14223704257811437,"total_equity":128171941645.0,"total_assets":542689709449.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00033581819590758235,"dividend_yield":null,"eps":2.1,"revenue":255954779041.0,"operating_income":255807086.0,"net_income":52590613.0,"market_cap":null,"profit_margin":0.0002054683768634607,"operating_margin":0.0009994229721298686,"roa":8.14946202084926e-05,"gross_margin":0.16811597628777716,"total_equity":156604417631.0,"total_assets":645326192888.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0007108705109867251,"dividend_yield":null,"eps":-4.46,"revenue":283232311463.0,"operating_income":4645207813.0,"net_income":-111359324.0,"market_cap":null,"profit_margin":-0.00039317309322791516,"operating_margin":0.01640069873739256,"roa":-0.00015683053480970079,"gross_margin":0.16328465207982293,"total_equity":156652051645.0,"total_assets":710061494945.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02948363636336694,"dividend_yield":null,"eps":-184.87,"revenue":190055409411.0,"operating_income":526328467.0,"net_income":-4620828403.0,"market_cap":null,"profit_margin":-0.02431305910902716,"operating_margin":0.0027693422072602013,"roa":-0.007416384013063746,"gross_margin":0.1675536441698192,"total_equity":156725186339.0,"total_assets":623056788168.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0868101818459697,"dividend_yield":null,"eps":-565.17,"revenue":197461706215.0,"operating_income":-17207999971.0,"net_income":-14126371880.0,"market_cap":null,"profit_margin":-0.07153980460707121,"operating_margin":-0.08714601074227328,"roa":-0.023220676048572392,"gross_margin":0.10551973445582029,"total_equity":162727131537.0,"total_assets":608353169841.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05597092842039272,"dividend_yield":null,"eps":-299.42,"revenue":269004995960.0,"operating_income":264064053.0,"net_income":-7483866591.0,"market_cap":null,"profit_margin":-0.02782054870130673,"operating_margin":0.0009816325234318893,"roa":-0.010257326729452532,"gross_margin":0.17143657876100363,"total_equity":133709888369.0,"total_assets":729611797342.0}],"current_price":2130.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12731.0},{"date":"2016-10-25","close":12511.0},{"date":"2016-10-26","close":11542.0},{"date":"2016-10-27","close":12820.0},{"date":"2016-10-28","close":10969.0},{"date":"2016-10-31","close":11454.0},{"date":"2016-11-01","close":10661.0},{"date":"2016-11-02","close":10573.0},{"date":"2016-11-03","close":10573.0},{"date":"2016-11-04","close":10308.0},{"date":"2016-11-07","close":10661.0},{"date":"2016-11-08","close":10529.0},{"date":"2016-11-09","close":9956.0},{"date":"2016-11-10","close":10705.0},{"date":"2016-11-11","close":10573.0},{"date":"2016-11-14","close":10088.0},{"date":"2016-11-15","close":9956.0},{"date":"2016-11-16","close":9780.0},{"date":"2016-11-17","close":9780.0},{"date":"2016-11-18","close":9559.0},{"date":"2016-11-21","close":9559.0},{"date":"2016-11-22","close":9736.0},{"date":"2016-11-23","close":9119.0},{"date":"2016-11-24","close":9207.0},{"date":"2016-11-25","close":9075.0},{"date":"2016-11-28","close":9383.0},{"date":"2016-11-29","close":9163.0},{"date":"2016-11-30","close":9251.0},{"date":"2016-12-01","close":9075.0},{"date":"2016-12-02","close":8943.0},{"date":"2016-12-05","close":8423.0},{"date":"2016-12-06","close":8811.0},{"date":"2016-12-07","close":8617.0},{"date":"2016-12-08","close":8696.0},{"date":"2016-12-09","close":9075.0},{"date":"2016-12-12","close":8943.0},{"date":"2016-12-13","close":9427.0},{"date":"2016-12-14","close":9383.0},{"date":"2016-12-15","close":9559.0},{"date":"2016-12-16","close":9251.0},{"date":"2016-12-19","close":9427.0},{"date":"2016-12-20","close":8987.0},{"date":"2016-12-21","close":8784.0},{"date":"2016-12-22","close":8529.0},{"date":"2016-12-23","close":8114.0},{"date":"2016-12-26","close":8018.0},{"date":"2016-12-27","close":8097.0},{"date":"2016-12-28","close":8097.0},{"date":"2016-12-29","close":8176.0},{"date":"2017-01-02","close":8097.0},{"date":"2017-01-03","close":8423.0},{"date":"2017-01-04","close":8590.0},{"date":"2017-01-05","close":8537.0},{"date":"2017-01-06","close":8546.0},{"date":"2017-01-09","close":8485.0},{"date":"2017-01-10","close":8308.0},{"date":"2017-01-11","close":8194.0},{"date":"2017-01-12","close":8185.0},{"date":"2017-01-13","close":8229.0},{"date":"2017-01-16","close":8062.0},{"date":"2017-01-17","close":7744.0},{"date":"2017-01-18","close":7753.0},{"date":"2017-01-19","close":7621.0},{"date":"2017-01-20","close":7595.0},{"date":"2017-01-23","close":7903.0},{"date":"2017-01-24","close":7956.0},{"date":"2017-01-25","close":7788.0},{"date":"2017-01-26","close":8317.0},{"date":"2017-01-31","close":8255.0},{"date":"2017-02-01","close":8449.0},{"date":"2017-02-02","close":8203.0},{"date":"2017-02-03","close":8018.0},{"date":"2017-02-06","close":8079.0},{"date":"2017-02-07","close":8097.0},{"date":"2017-02-08","close":8035.0},{"date":"2017-02-09","close":8194.0},{"date":"2017-02-10","close":8211.0},{"date":"2017-02-13","close":8414.0},{"date":"2017-02-14","close":8396.0},{"date":"2017-02-15","close":8449.0},{"date":"2017-02-16","close":8326.0},{"date":"2017-02-17","close":8440.0},{"date":"2017-02-20","close":8855.0},{"date":"2017-02-21","close":8696.0},{"date":"2017-02-22","close":9031.0},{"date":"2017-02-23","close":8899.0},{"date":"2017-02-24","close":8722.0},{"date":"2017-02-27","close":8608.0},{"date":"2017-02-28","close":8811.0},{"date":"2017-03-02","close":8678.0},{"date":"2017-03-03","close":8458.0},{"date":"2017-03-06","close":8855.0},{"date":"2017-03-07","close":8855.0},{"date":"2017-03-08","close":8784.0},{"date":"2017-03-09","close":9295.0},{"date":"2017-03-10","close":9119.0},{"date":"2017-03-13","close":9692.0},{"date":"2017-03-14","close":9780.0},{"date":"2017-03-15","close":9604.0},{"date":"2017-03-16","close":9471.0},{"date":"2017-03-17","close":9515.0},{"date":"2017-03-20","close":9251.0},{"date":"2017-03-21","close":9515.0},{"date":"2017-03-22","close":9251.0},{"date":"2017-03-23","close":9163.0},{"date":"2017-03-24","close":9163.0},{"date":"2017-03-27","close":9339.0},{"date":"2017-03-28","close":9339.0},{"date":"2017-03-29","close":9207.0},{"date":"2017-03-30","close":9559.0},{"date":"2017-03-31","close":9559.0},{"date":"2017-04-03","close":9604.0},{"date":"2017-04-04","close":9427.0},{"date":"2017-04-05","close":9956.0},{"date":"2017-04-06","close":10000.0},{"date":"2017-04-07","close":10044.0},{"date":"2017-04-10","close":9780.0},{"date":"2017-04-11","close":9604.0},{"date":"2017-04-12","close":9692.0},{"date":"2017-04-13","close":9736.0},{"date":"2017-04-14","close":9780.0},{"date":"2017-04-17","close":10088.0},{"date":"2017-04-18","close":10000.0},{"date":"2017-04-19","close":10397.0},{"date":"2017-04-20","close":10352.0},{"date":"2017-04-21","close":10176.0},{"date":"2017-04-24","close":9956.0},{"date":"2017-04-25","close":10132.0},{"date":"2017-04-26","close":9868.0},{"date":"2017-04-27","close":9956.0},{"date":"2017-04-28","close":9780.0},{"date":"2017-05-02","close":10176.0},{"date":"2017-05-04","close":10220.0},{"date":"2017-05-08","close":10881.0},{"date":"2017-05-10","close":10749.0},{"date":"2017-05-11","close":10969.0},{"date":"2017-05-12","close":11013.0},{"date":"2017-05-15","close":11674.0},{"date":"2017-05-16","close":12203.0},{"date":"2017-05-17","close":12247.0},{"date":"2017-05-18","close":12247.0},{"date":"2017-05-19","close":12599.0},{"date":"2017-05-22","close":12952.0},{"date":"2017-05-23","close":12687.0},{"date":"2017-05-24","close":12908.0},{"date":"2017-05-25","close":12687.0},{"date":"2017-05-26","close":13128.0},{"date":"2017-05-29","close":13040.0},{"date":"2017-05-30","close":13040.0},{"date":"2017-05-31","close":12952.0},{"date":"2017-06-01","close":14141.0},{"date":"2017-06-02","close":14009.0},{"date":"2017-06-05","close":14185.0},{"date":"2017-06-07","close":14494.0},{"date":"2017-06-08","close":14097.0},{"date":"2017-06-09","close":14273.0},{"date":"2017-06-12","close":13569.0},{"date":"2017-06-13","close":13657.0},{"date":"2017-06-14","close":13084.0},{"date":"2017-06-15","close":13569.0},{"date":"2017-06-16","close":13569.0},{"date":"2017-06-19","close":13480.0},{"date":"2017-06-20","close":13613.0},{"date":"2017-06-21","close":12687.0},{"date":"2017-06-22","close":12555.0},{"date":"2017-06-23","close":12643.0},{"date":"2017-06-26","close":12423.0},{"date":"2017-06-27","close":12291.0},{"date":"2017-06-28","close":12291.0},{"date":"2017-06-29","close":12864.0},{"date":"2017-06-30","close":12687.0},{"date":"2017-07-03","close":12027.0},{"date":"2017-07-04","close":12071.0},{"date":"2017-07-05","close":12820.0},{"date":"2017-07-06","close":12864.0},{"date":"2017-07-07","close":12864.0},{"date":"2017-07-10","close":12687.0},{"date":"2017-07-11","close":12599.0},{"date":"2017-07-12","close":11983.0},{"date":"2017-07-13","close":12115.0},{"date":"2017-07-14","close":12027.0},{"date":"2017-07-17","close":12335.0},{"date":"2017-07-18","close":12511.0},{"date":"2017-07-19","close":12776.0},{"date":"2017-07-20","close":12599.0},{"date":"2017-07-21","close":12071.0},{"date":"2017-07-24","close":12159.0},{"date":"2017-07-25","close":11806.0},{"date":"2017-07-26","close":11278.0},{"date":"2017-07-27","close":11586.0},{"date":"2017-07-28","close":11057.0},{"date":"2017-07-31","close":11190.0},{"date":"2017-08-01","close":11278.0},{"date":"2017-08-02","close":11806.0},{"date":"2017-08-03","close":11101.0},{"date":"2017-08-04","close":11322.0},{"date":"2017-08-07","close":11454.0},{"date":"2017-08-08","close":11718.0},{"date":"2017-08-09","close":11366.0},{"date":"2017-08-10","close":11454.0},{"date":"2017-08-11","close":10881.0},{"date":"2017-08-14","close":9075.0},{"date":"2017-08-16","close":9471.0},{"date":"2017-08-17","close":9736.0},{"date":"2017-08-18","close":9736.0},{"date":"2017-08-21","close":9515.0},{"date":"2017-08-22","close":9427.0},{"date":"2017-08-23","close":9383.0},{"date":"2017-08-24","close":9471.0},{"date":"2017-08-25","close":9427.0},{"date":"2017-08-28","close":9163.0},{"date":"2017-08-29","close":8899.0},{"date":"2017-08-30","close":9207.0},{"date":"2017-08-31","close":9119.0},{"date":"2017-09-01","close":9207.0},{"date":"2017-09-04","close":8749.0},{"date":"2017-09-05","close":8520.0},{"date":"2017-09-06","close":8661.0},{"date":"2017-09-07","close":8899.0},{"date":"2017-09-08","close":8775.0},{"date":"2017-09-11","close":8555.0},{"date":"2017-09-12","close":8555.0},{"date":"2017-09-13","close":8317.0},{"date":"2017-09-14","close":8317.0},{"date":"2017-09-15","close":8502.0},{"date":"2017-09-18","close":8529.0},{"date":"2017-09-19","close":8396.0},{"date":"2017-09-20","close":8035.0},{"date":"2017-09-21","close":8044.0},{"date":"2017-09-22","close":7824.0},{"date":"2017-09-25","close":7973.0},{"date":"2017-09-26","close":8079.0},{"date":"2017-09-27","close":8026.0},{"date":"2017-09-28","close":8405.0},{"date":"2017-09-29","close":8546.0},{"date":"2017-10-10","close":8132.0},{"date":"2017-10-11","close":8291.0},{"date":"2017-10-12","close":8150.0},{"date":"2017-10-13","close":7982.0},{"date":"2017-10-16","close":8141.0},{"date":"2017-10-17","close":8485.0},{"date":"2017-10-18","close":8282.0},{"date":"2017-10-19","close":8150.0},{"date":"2017-10-20","close":8211.0},{"date":"2017-10-23","close":8132.0},{"date":"2017-10-24","close":8097.0},{"date":"2017-10-25","close":8018.0},{"date":"2017-10-26","close":8097.0},{"date":"2017-10-27","close":8053.0},{"date":"2017-10-30","close":8062.0},{"date":"2017-10-31","close":8247.0},{"date":"2017-11-01","close":8062.0},{"date":"2017-11-02","close":8855.0},{"date":"2017-11-03","close":8899.0},{"date":"2017-11-06","close":8749.0},{"date":"2017-11-07","close":9031.0},{"date":"2017-11-08","close":9163.0},{"date":"2017-11-09","close":8943.0},{"date":"2017-11-10","close":9207.0},{"date":"2017-11-13","close":9163.0},{"date":"2017-11-14","close":9207.0},{"date":"2017-11-15","close":8802.0},{"date":"2017-11-16","close":8811.0},{"date":"2017-11-17","close":8564.0},{"date":"2017-11-20","close":8661.0},{"date":"2017-11-21","close":8696.0},{"date":"2017-11-22","close":8943.0},{"date":"2017-11-23","close":8855.0},{"date":"2017-11-24","close":9031.0},{"date":"2017-11-27","close":9207.0},{"date":"2017-11-28","close":8899.0},{"date":"2017-11-29","close":8811.0},{"date":"2017-11-30","close":8678.0},{"date":"2017-12-01","close":8811.0},{"date":"2017-12-04","close":8758.0},{"date":"2017-12-05","close":8811.0},{"date":"2017-12-06","close":8722.0},{"date":"2017-12-07","close":8678.0},{"date":"2017-12-08","close":8502.0},{"date":"2017-12-11","close":8670.0},{"date":"2017-12-12","close":8740.0},{"date":"2017-12-13","close":8775.0},{"date":"2017-12-14","close":8855.0},{"date":"2017-12-15","close":8855.0},{"date":"2017-12-18","close":8855.0},{"date":"2017-12-19","close":8855.0},{"date":"2017-12-20","close":8740.0},{"date":"2017-12-21","close":8643.0},{"date":"2017-12-22","close":8899.0},{"date":"2017-12-26","close":8899.0},{"date":"2017-12-27","close":8899.0},{"date":"2017-12-28","close":9824.0},{"date":"2018-01-02","close":9956.0},{"date":"2018-01-03","close":10000.0},{"date":"2018-01-04","close":10220.0},{"date":"2018-01-05","close":10044.0},{"date":"2018-01-08","close":9956.0},{"date":"2018-01-09","close":10485.0},{"date":"2018-01-10","close":10132.0},{"date":"2018-01-11","close":10088.0},{"date":"2018-01-12","close":10352.0},{"date":"2018-01-15","close":10529.0},{"date":"2018-01-16","close":10308.0},{"date":"2018-01-17","close":10485.0},{"date":"2018-01-18","close":10793.0},{"date":"2018-01-19","close":11190.0},{"date":"2018-01-22","close":11145.0},{"date":"2018-01-23","close":11145.0},{"date":"2018-01-24","close":11498.0},{"date":"2018-01-25","close":11454.0},{"date":"2018-01-26","close":11894.0},{"date":"2018-01-29","close":12159.0},{"date":"2018-01-30","close":11938.0},{"date":"2018-01-31","close":11850.0},{"date":"2018-02-01","close":11938.0},{"date":"2018-02-02","close":11542.0},{"date":"2018-02-05","close":11454.0},{"date":"2018-02-06","close":11234.0},{"date":"2018-02-07","close":10661.0},{"date":"2018-02-08","close":11278.0},{"date":"2018-02-09","close":11145.0},{"date":"2018-02-12","close":10925.0},{"date":"2018-02-13","close":10837.0},{"date":"2018-02-14","close":10837.0},{"date":"2018-02-19","close":11630.0},{"date":"2018-02-20","close":11630.0},{"date":"2018-02-21","close":11454.0},{"date":"2018-02-22","close":11410.0},{"date":"2018-02-23","close":11454.0},{"date":"2018-02-26","close":11454.0},{"date":"2018-02-27","close":11630.0},{"date":"2018-02-28","close":11234.0},{"date":"2018-03-02","close":11278.0},{"date":"2018-03-05","close":10837.0},{"date":"2018-03-06","close":11145.0},{"date":"2018-03-07","close":10925.0},{"date":"2018-03-08","close":11234.0},{"date":"2018-03-09","close":11322.0},{"date":"2018-03-12","close":11410.0},{"date":"2018-03-13","close":11454.0},{"date":"2018-03-14","close":11894.0},{"date":"2018-03-15","close":11938.0},{"date":"2018-03-16","close":11718.0},{"date":"2018-03-19","close":11498.0},{"date":"2018-03-20","close":11322.0},{"date":"2018-03-21","close":11366.0},{"date":"2018-03-22","close":11278.0},{"date":"2018-03-23","close":10661.0},{"date":"2018-03-26","close":11145.0},{"date":"2018-03-27","close":11057.0},{"date":"2018-03-28","close":11101.0},{"date":"2018-03-29","close":11278.0},{"date":"2018-03-30","close":11278.0},{"date":"2018-04-02","close":11190.0},{"date":"2018-04-03","close":11586.0},{"date":"2018-04-04","close":11190.0},{"date":"2018-04-05","close":11322.0},{"date":"2018-04-06","close":11410.0},{"date":"2018-04-09","close":11674.0},{"date":"2018-04-10","close":11674.0},{"date":"2018-04-11","close":11850.0},{"date":"2018-04-12","close":11630.0},{"date":"2018-04-13","close":11542.0},{"date":"2018-04-16","close":11630.0},{"date":"2018-04-17","close":11542.0},{"date":"2018-04-18","close":11983.0},{"date":"2018-04-19","close":12379.0},{"date":"2018-04-20","close":12291.0},{"date":"2018-04-23","close":12511.0},{"date":"2018-04-24","close":12379.0},{"date":"2018-04-25","close":12776.0},{"date":"2018-04-26","close":13128.0},{"date":"2018-04-27","close":13304.0},{"date":"2018-04-30","close":13348.0},{"date":"2018-05-02","close":12776.0},{"date":"2018-05-03","close":12776.0},{"date":"2018-05-04","close":12599.0},{"date":"2018-05-08","close":11850.0},{"date":"2018-05-09","close":11718.0},{"date":"2018-05-10","close":11894.0},{"date":"2018-05-11","close":12115.0},{"date":"2018-05-14","close":11938.0},{"date":"2018-05-15","close":11894.0},{"date":"2018-05-16","close":11454.0},{"date":"2018-05-17","close":11542.0},{"date":"2018-05-18","close":11850.0},{"date":"2018-05-21","close":11850.0},{"date":"2018-05-23","close":11630.0},{"date":"2018-05-24","close":11366.0},{"date":"2018-05-25","close":11057.0},{"date":"2018-05-28","close":11410.0},{"date":"2018-05-29","close":12159.0},{"date":"2018-05-30","close":12203.0},{"date":"2018-05-31","close":12467.0},{"date":"2018-06-01","close":12379.0},{"date":"2018-06-04","close":12115.0},{"date":"2018-06-05","close":12247.0},{"date":"2018-06-07","close":12159.0},{"date":"2018-06-08","close":11894.0},{"date":"2018-06-11","close":11850.0},{"date":"2018-06-12","close":11806.0},{"date":"2018-06-14","close":11366.0},{"date":"2018-06-15","close":11190.0},{"date":"2018-06-18","close":10485.0},{"date":"2018-06-19","close":10000.0},{"date":"2018-06-20","close":10441.0},{"date":"2018-06-21","close":10397.0},{"date":"2018-06-22","close":10176.0},{"date":"2018-06-25","close":10485.0},{"date":"2018-06-26","close":10925.0},{"date":"2018-06-27","close":10749.0},{"date":"2018-06-28","close":10441.0},{"date":"2018-06-29","close":10485.0},{"date":"2018-07-02","close":10308.0},{"date":"2018-07-03","close":10132.0},{"date":"2018-07-04","close":10176.0},{"date":"2018-07-05","close":9956.0},{"date":"2018-07-06","close":10044.0},{"date":"2018-07-09","close":9956.0},{"date":"2018-07-10","close":10088.0},{"date":"2018-07-11","close":10132.0},{"date":"2018-07-12","close":10397.0},{"date":"2018-07-13","close":10441.0},{"date":"2018-07-16","close":11366.0},{"date":"2018-07-17","close":11278.0},{"date":"2018-07-18","close":11366.0},{"date":"2018-07-19","close":11057.0},{"date":"2018-07-20","close":11101.0},{"date":"2018-07-23","close":10969.0},{"date":"2018-07-24","close":10793.0},{"date":"2018-07-25","close":10705.0},{"date":"2018-07-26","close":10837.0},{"date":"2018-07-27","close":10925.0},{"date":"2018-07-30","close":10837.0},{"date":"2018-07-31","close":11013.0},{"date":"2018-08-01","close":11366.0},{"date":"2018-08-02","close":11278.0},{"date":"2018-08-03","close":11322.0},{"date":"2018-08-06","close":10969.0},{"date":"2018-08-07","close":11057.0},{"date":"2018-08-08","close":11322.0},{"date":"2018-08-09","close":11542.0},{"date":"2018-08-10","close":11366.0},{"date":"2018-08-13","close":10925.0},{"date":"2018-08-14","close":10925.0},{"date":"2018-08-16","close":10352.0},{"date":"2018-08-17","close":10176.0},{"date":"2018-08-20","close":10352.0},{"date":"2018-08-21","close":10352.0},{"date":"2018-08-22","close":10088.0},{"date":"2018-08-23","close":10000.0},{"date":"2018-08-24","close":9868.0},{"date":"2018-08-27","close":9692.0},{"date":"2018-08-28","close":9868.0},{"date":"2018-08-29","close":9824.0},{"date":"2018-08-30","close":9736.0},{"date":"2018-08-31","close":9692.0},{"date":"2018-09-03","close":9604.0},{"date":"2018-09-04","close":9427.0},{"date":"2018-09-05","close":9515.0},{"date":"2018-09-06","close":9339.0},{"date":"2018-09-07","close":9075.0},{"date":"2018-09-10","close":9119.0},{"date":"2018-09-11","close":9692.0},{"date":"2018-09-12","close":9559.0},{"date":"2018-09-13","close":9780.0},{"date":"2018-09-14","close":9604.0},{"date":"2018-09-17","close":9427.0},{"date":"2018-09-18","close":9471.0},{"date":"2018-09-19","close":9427.0},{"date":"2018-09-20","close":9295.0},{"date":"2018-09-21","close":9251.0},{"date":"2018-09-27","close":9295.0},{"date":"2018-09-28","close":9427.0},{"date":"2018-10-01","close":9471.0},{"date":"2018-10-02","close":9339.0},{"date":"2018-10-04","close":9207.0},{"date":"2018-10-05","close":9163.0},{"date":"2018-10-08","close":9207.0},{"date":"2018-10-10","close":8811.0},{"date":"2018-10-11","close":8194.0},{"date":"2018-10-12","close":8414.0},{"date":"2018-10-15","close":8440.0},{"date":"2018-10-16","close":8943.0},{"date":"2018-10-17","close":9075.0},{"date":"2018-10-18","close":8943.0},{"date":"2018-10-19","close":9031.0},{"date":"2018-10-22","close":8987.0},{"date":"2018-10-23","close":8670.0},{"date":"2018-10-24","close":8458.0},{"date":"2018-10-25","close":8255.0},{"date":"2018-10-26","close":8106.0},{"date":"2018-10-29","close":7656.0},{"date":"2018-10-30","close":7929.0},{"date":"2018-10-31","close":8106.0},{"date":"2018-11-01","close":8379.0},{"date":"2018-11-02","close":8626.0},{"date":"2018-11-05","close":8722.0},{"date":"2018-11-06","close":8811.0},{"date":"2018-11-07","close":8811.0},{"date":"2018-11-08","close":8899.0},{"date":"2018-11-09","close":8855.0},{"date":"2018-11-12","close":8855.0},{"date":"2018-11-13","close":8855.0},{"date":"2018-11-14","close":8802.0},{"date":"2018-11-15","close":8106.0},{"date":"2018-11-16","close":8211.0},{"date":"2018-11-19","close":8282.0},{"date":"2018-11-20","close":8282.0},{"date":"2018-11-21","close":8396.0},{"date":"2018-11-22","close":8634.0},{"date":"2018-11-23","close":8414.0},{"date":"2018-11-26","close":8634.0},{"date":"2018-11-27","close":8626.0},{"date":"2018-11-28","close":8529.0},{"date":"2018-11-29","close":8361.0},{"date":"2018-11-30","close":8361.0},{"date":"2018-12-03","close":8520.0},{"date":"2018-12-04","close":8493.0},{"date":"2018-12-05","close":8485.0},{"date":"2018-12-06","close":8291.0},{"date":"2018-12-07","close":8282.0},{"date":"2018-12-10","close":8194.0},{"date":"2018-12-11","close":7973.0},{"date":"2018-12-12","close":8141.0},{"date":"2018-12-13","close":8405.0},{"date":"2018-12-14","close":8414.0},{"date":"2018-12-17","close":8634.0},{"date":"2018-12-18","close":8643.0},{"date":"2018-12-19","close":8899.0},{"date":"2018-12-20","close":9163.0},{"date":"2018-12-21","close":9383.0},{"date":"2018-12-24","close":9119.0},{"date":"2018-12-26","close":8811.0},{"date":"2018-12-27","close":9031.0},{"date":"2018-12-28","close":9251.0},{"date":"2019-01-02","close":9471.0},{"date":"2019-01-03","close":9604.0},{"date":"2019-01-04","close":9956.0},{"date":"2019-01-07","close":9956.0},{"date":"2019-01-08","close":10088.0},{"date":"2019-01-09","close":10088.0},{"date":"2019-01-10","close":10044.0},{"date":"2019-01-11","close":10044.0},{"date":"2019-01-14","close":9956.0},{"date":"2019-01-15","close":10220.0},{"date":"2019-01-16","close":10264.0},{"date":"2019-01-17","close":10132.0},{"date":"2019-01-18","close":10485.0},{"date":"2019-01-21","close":10485.0},{"date":"2019-01-22","close":10352.0},{"date":"2019-01-23","close":10220.0},{"date":"2019-01-24","close":10220.0},{"date":"2019-01-25","close":10132.0},{"date":"2019-01-28","close":10220.0},{"date":"2019-01-29","close":10132.0},{"date":"2019-01-30","close":9912.0},{"date":"2019-01-31","close":9868.0},{"date":"2019-02-01","close":10176.0},{"date":"2019-02-07","close":10485.0},{"date":"2019-02-08","close":10397.0},{"date":"2019-02-11","close":10397.0},{"date":"2019-02-12","close":10837.0},{"date":"2019-02-13","close":10837.0},{"date":"2019-02-14","close":10793.0},{"date":"2019-02-15","close":10793.0},{"date":"2019-02-18","close":11057.0},{"date":"2019-02-19","close":11013.0},{"date":"2019-02-20","close":11013.0},{"date":"2019-02-21","close":10749.0},{"date":"2019-02-22","close":11234.0},{"date":"2019-02-25","close":11013.0},{"date":"2019-02-26","close":11013.0},{"date":"2019-02-27","close":10793.0},{"date":"2019-02-28","close":10485.0},{"date":"2019-03-04","close":10529.0},{"date":"2019-03-05","close":10485.0},{"date":"2019-03-06","close":10969.0},{"date":"2019-03-07","close":10793.0},{"date":"2019-03-08","close":10837.0},{"date":"2019-03-11","close":11190.0},{"date":"2019-03-12","close":11454.0},{"date":"2019-03-13","close":11498.0},{"date":"2019-03-14","close":11410.0},{"date":"2019-03-15","close":11983.0},{"date":"2019-03-18","close":12203.0},{"date":"2019-03-19","close":12203.0},{"date":"2019-03-20","close":11983.0},{"date":"2019-03-21","close":12115.0},{"date":"2019-03-22","close":12555.0},{"date":"2019-03-25","close":12379.0},{"date":"2019-03-26","close":12379.0},{"date":"2019-03-27","close":12555.0},{"date":"2019-03-28","close":12643.0},{"date":"2019-03-29","close":12159.0},{"date":"2019-04-01","close":12335.0},{"date":"2019-04-02","close":11806.0},{"date":"2019-04-03","close":11938.0},{"date":"2019-04-04","close":11498.0},{"date":"2019-04-05","close":11542.0},{"date":"2019-04-08","close":11454.0},{"date":"2019-04-09","close":11542.0},{"date":"2019-04-10","close":11630.0},{"date":"2019-04-11","close":11498.0},{"date":"2019-04-12","close":11454.0},{"date":"2019-04-15","close":11057.0},{"date":"2019-04-16","close":11057.0},{"date":"2019-04-17","close":11145.0},{"date":"2019-04-18","close":10661.0},{"date":"2019-04-19","close":10617.0},{"date":"2019-04-22","close":10573.0},{"date":"2019-04-23","close":10397.0},{"date":"2019-04-24","close":10485.0},{"date":"2019-04-25","close":10220.0},{"date":"2019-04-26","close":10132.0},{"date":"2019-04-29","close":10220.0},{"date":"2019-04-30","close":10132.0},{"date":"2019-05-02","close":10661.0},{"date":"2019-05-03","close":10485.0},{"date":"2019-05-07","close":10308.0},{"date":"2019-05-08","close":10044.0},{"date":"2019-05-09","close":9604.0},{"date":"2019-05-10","close":9780.0},{"date":"2019-05-13","close":9604.0},{"date":"2019-05-14","close":9868.0},{"date":"2019-05-15","close":10044.0},{"date":"2019-05-16","close":10397.0},{"date":"2019-05-17","close":10441.0},{"date":"2019-05-20","close":11101.0},{"date":"2019-05-21","close":10749.0},{"date":"2019-05-22","close":10661.0},{"date":"2019-05-23","close":10925.0},{"date":"2019-05-24","close":10749.0},{"date":"2019-05-27","close":11101.0},{"date":"2019-05-28","close":11234.0},{"date":"2019-05-29","close":11278.0},{"date":"2019-05-30","close":11101.0},{"date":"2019-05-31","close":10705.0},{"date":"2019-06-03","close":11101.0},{"date":"2019-06-04","close":11101.0},{"date":"2019-06-05","close":11322.0},{"date":"2019-06-07","close":12027.0},{"date":"2019-06-10","close":11762.0},{"date":"2019-06-11","close":11806.0},{"date":"2019-06-12","close":11586.0},{"date":"2019-06-13","close":11630.0},{"date":"2019-06-14","close":10881.0},{"date":"2019-06-17","close":10837.0},{"date":"2019-06-18","close":10969.0},{"date":"2019-06-19","close":11101.0},{"date":"2019-06-20","close":11013.0},{"date":"2019-06-21","close":10925.0},{"date":"2019-06-24","close":10485.0},{"date":"2019-06-25","close":10573.0},{"date":"2019-06-26","close":10573.0},{"date":"2019-06-27","close":10573.0},{"date":"2019-06-28","close":11013.0},{"date":"2019-07-01","close":10881.0},{"date":"2019-07-02","close":11234.0},{"date":"2019-07-03","close":11145.0},{"date":"2019-07-04","close":11101.0},{"date":"2019-07-05","close":10969.0},{"date":"2019-07-08","close":10397.0},{"date":"2019-07-09","close":10264.0},{"date":"2019-07-10","close":10352.0},{"date":"2019-07-11","close":10397.0},{"date":"2019-07-12","close":10881.0},{"date":"2019-07-15","close":10925.0},{"date":"2019-07-16","close":10925.0},{"date":"2019-07-17","close":10925.0},{"date":"2019-07-18","close":10573.0},{"date":"2019-07-19","close":10485.0},{"date":"2019-07-22","close":10397.0},{"date":"2019-07-23","close":10000.0},{"date":"2019-07-24","close":9692.0},{"date":"2019-07-25","close":9427.0},{"date":"2019-07-26","close":9075.0},{"date":"2019-07-29","close":8502.0},{"date":"2019-07-30","close":8758.0},{"date":"2019-07-31","close":9075.0},{"date":"2019-08-01","close":8943.0},{"date":"2019-08-02","close":9119.0},{"date":"2019-08-05","close":8749.0},{"date":"2019-08-06","close":8617.0},{"date":"2019-08-07","close":8811.0},{"date":"2019-08-08","close":8987.0},{"date":"2019-08-09","close":8802.0},{"date":"2019-08-12","close":8855.0},{"date":"2019-08-13","close":8758.0},{"date":"2019-08-14","close":8811.0},{"date":"2019-08-16","close":9075.0},{"date":"2019-08-19","close":8811.0},{"date":"2019-08-20","close":9119.0},{"date":"2019-08-21","close":9075.0},{"date":"2019-08-22","close":8855.0},{"date":"2019-08-23","close":8899.0},{"date":"2019-08-26","close":10441.0},{"date":"2019-08-27","close":10705.0},{"date":"2019-08-28","close":10573.0},{"date":"2019-08-29","close":10308.0},{"date":"2019-08-30","close":10441.0},{"date":"2019-09-02","close":10220.0},{"date":"2019-09-03","close":10220.0},{"date":"2019-09-04","close":10308.0},{"date":"2019-09-05","close":10176.0},{"date":"2019-09-06","close":10000.0},{"date":"2019-09-09","close":10220.0},{"date":"2019-09-10","close":10044.0},{"date":"2019-09-11","close":10529.0},{"date":"2019-09-16","close":11013.0},{"date":"2019-09-17","close":11101.0},{"date":"2019-09-18","close":10749.0},{"date":"2019-09-19","close":10529.0},{"date":"2019-09-20","close":10705.0},{"date":"2019-09-23","close":10837.0},{"date":"2019-09-24","close":10661.0},{"date":"2019-09-25","close":10397.0},{"date":"2019-09-26","close":10352.0},{"date":"2019-09-27","close":10308.0},{"date":"2019-09-30","close":10308.0},{"date":"2019-10-01","close":10352.0},{"date":"2019-10-02","close":10000.0},{"date":"2019-10-04","close":10044.0},{"date":"2019-10-07","close":10132.0},{"date":"2019-10-08","close":10308.0},{"date":"2019-10-10","close":10088.0},{"date":"2019-10-11","close":10308.0},{"date":"2019-10-14","close":10220.0},{"date":"2019-10-15","close":10088.0},{"date":"2019-10-16","close":10264.0},{"date":"2019-10-17","close":10837.0},{"date":"2019-10-18","close":10837.0},{"date":"2019-10-21","close":10837.0},{"date":"2019-10-22","close":10969.0},{"date":"2019-10-23","close":10617.0},{"date":"2019-10-24","close":10705.0},{"date":"2019-10-25","close":10617.0},{"date":"2019-10-28","close":10397.0},{"date":"2019-10-29","close":10352.0},{"date":"2019-10-30","close":10308.0},{"date":"2019-10-31","close":10529.0},{"date":"2019-11-01","close":10397.0},{"date":"2019-11-04","close":10352.0},{"date":"2019-11-05","close":10661.0},{"date":"2019-11-06","close":10485.0},{"date":"2019-11-07","close":10308.0},{"date":"2019-11-08","close":10352.0},{"date":"2019-11-11","close":10485.0},{"date":"2019-11-12","close":10397.0},{"date":"2019-11-13","close":10573.0},{"date":"2019-11-14","close":10000.0},{"date":"2019-11-15","close":9559.0},{"date":"2019-11-18","close":9471.0},{"date":"2019-11-19","close":9515.0},{"date":"2019-11-20","close":9295.0},{"date":"2019-11-21","close":8987.0},{"date":"2019-11-22","close":9295.0},{"date":"2019-11-25","close":9339.0},{"date":"2019-11-26","close":9471.0},{"date":"2019-11-27","close":9339.0},{"date":"2019-11-28","close":9427.0},{"date":"2019-11-29","close":9251.0},{"date":"2019-12-02","close":9427.0},{"date":"2019-12-03","close":9339.0},{"date":"2019-12-04","close":9339.0},{"date":"2019-12-05","close":9471.0},{"date":"2019-12-06","close":9515.0},{"date":"2019-12-09","close":9824.0},{"date":"2019-12-10","close":9692.0},{"date":"2019-12-11","close":9736.0},{"date":"2019-12-12","close":9912.0},{"date":"2019-12-13","close":9736.0},{"date":"2019-12-16","close":9648.0},{"date":"2019-12-17","close":9692.0},{"date":"2019-12-18","close":9736.0},{"date":"2019-12-19","close":9736.0},{"date":"2019-12-20","close":9824.0},{"date":"2019-12-23","close":10000.0},{"date":"2019-12-24","close":9912.0},{"date":"2019-12-26","close":10088.0},{"date":"2019-12-27","close":10176.0},{"date":"2019-12-30","close":10308.0},{"date":"2020-01-02","close":10264.0},{"date":"2020-01-03","close":10397.0},{"date":"2020-01-06","close":10352.0},{"date":"2020-01-07","close":10397.0},{"date":"2020-01-08","close":9780.0},{"date":"2020-01-09","close":10132.0},{"date":"2020-01-10","close":10308.0},{"date":"2020-01-13","close":10485.0},{"date":"2020-01-14","close":10397.0},{"date":"2020-01-15","close":10529.0},{"date":"2020-01-16","close":10617.0},{"date":"2020-01-17","close":10573.0},{"date":"2020-01-20","close":10837.0},{"date":"2020-01-21","close":10793.0},{"date":"2020-01-22","close":10925.0},{"date":"2020-01-23","close":10661.0},{"date":"2020-01-28","close":10705.0},{"date":"2020-01-29","close":10573.0},{"date":"2020-01-30","close":10132.0},{"date":"2020-01-31","close":9868.0},{"date":"2020-02-03","close":10220.0},{"date":"2020-02-04","close":10441.0},{"date":"2020-02-05","close":10397.0},{"date":"2020-02-06","close":10793.0},{"date":"2020-02-07","close":10573.0},{"date":"2020-02-10","close":10661.0},{"date":"2020-02-11","close":10705.0},{"date":"2020-02-12","close":10749.0},{"date":"2020-02-13","close":10661.0},{"date":"2020-02-14","close":10573.0},{"date":"2020-02-17","close":10661.0},{"date":"2020-02-18","close":10485.0},{"date":"2020-02-19","close":10485.0},{"date":"2020-02-20","close":11586.0},{"date":"2020-02-21","close":11145.0},{"date":"2020-02-24","close":10925.0},{"date":"2020-02-25","close":10705.0},{"date":"2020-02-26","close":10529.0},{"date":"2020-02-27","close":10044.0},{"date":"2020-02-28","close":9339.0},{"date":"2020-03-02","close":9515.0},{"date":"2020-03-03","close":9427.0},{"date":"2020-03-04","close":10220.0},{"date":"2020-03-05","close":10000.0},{"date":"2020-03-06","close":9780.0},{"date":"2020-03-09","close":9339.0},{"date":"2020-03-10","close":9295.0},{"date":"2020-03-11","close":8855.0},{"date":"2020-03-12","close":8379.0},{"date":"2020-03-13","close":7771.0},{"date":"2020-03-16","close":7929.0},{"date":"2020-03-17","close":7700.0},{"date":"2020-03-18","close":7348.0},{"date":"2020-03-19","close":6185.0},{"date":"2020-03-20","close":6528.0},{"date":"2020-03-23","close":5929.0},{"date":"2020-03-24","close":6343.0},{"date":"2020-03-25","close":7101.0},{"date":"2020-03-26","close":7656.0},{"date":"2020-03-27","close":7612.0},{"date":"2020-03-30","close":8634.0},{"date":"2020-03-31","close":10220.0},{"date":"2020-04-01","close":8793.0},{"date":"2020-04-02","close":8899.0},{"date":"2020-04-03","close":9163.0},{"date":"2020-04-06","close":9559.0},{"date":"2020-04-07","close":9868.0},{"date":"2020-04-08","close":9868.0},{"date":"2020-04-09","close":9559.0},{"date":"2020-04-10","close":9339.0},{"date":"2020-04-13","close":9075.0},{"date":"2020-04-14","close":9207.0},{"date":"2020-04-16","close":9251.0},{"date":"2020-04-17","close":9251.0},{"date":"2020-04-20","close":8987.0},{"date":"2020-04-21","close":8670.0},{"date":"2020-04-22","close":8599.0},{"date":"2020-04-23","close":8617.0},{"date":"2020-04-24","close":8370.0},{"date":"2020-04-27","close":8370.0},{"date":"2020-04-28","close":8176.0},{"date":"2020-04-29","close":8396.0},{"date":"2020-05-04","close":9163.0},{"date":"2020-05-06","close":9604.0},{"date":"2020-05-07","close":9824.0},{"date":"2020-05-08","close":9824.0},{"date":"2020-05-11","close":10308.0},{"date":"2020-05-12","close":10088.0},{"date":"2020-05-13","close":10132.0},{"date":"2020-05-14","close":10044.0},{"date":"2020-05-15","close":9559.0},{"date":"2020-05-18","close":10397.0},{"date":"2020-05-19","close":10264.0},{"date":"2020-05-20","close":10529.0},{"date":"2020-05-21","close":10308.0},{"date":"2020-05-22","close":9956.0},{"date":"2020-05-25","close":11101.0},{"date":"2020-05-26","close":11278.0},{"date":"2020-05-27","close":10837.0},{"date":"2020-05-28","close":10485.0},{"date":"2020-05-29","close":10969.0},{"date":"2020-06-01","close":11674.0},{"date":"2020-06-02","close":11366.0},{"date":"2020-06-03","close":11454.0},{"date":"2020-06-04","close":11322.0},{"date":"2020-06-05","close":11454.0},{"date":"2020-06-08","close":11234.0},{"date":"2020-06-09","close":11190.0},{"date":"2020-06-10","close":10881.0},{"date":"2020-06-11","close":10749.0},{"date":"2020-06-12","close":10485.0},{"date":"2020-06-15","close":9339.0},{"date":"2020-06-16","close":9736.0},{"date":"2020-06-17","close":10397.0},{"date":"2020-06-18","close":10000.0},{"date":"2020-06-19","close":10352.0},{"date":"2020-06-22","close":10264.0},{"date":"2020-06-23","close":10000.0},{"date":"2020-06-24","close":9868.0},{"date":"2020-06-25","close":10176.0},{"date":"2020-06-26","close":10044.0},{"date":"2020-06-29","close":9604.0},{"date":"2020-06-30","close":9604.0},{"date":"2020-07-01","close":9559.0},{"date":"2020-07-02","close":9604.0},{"date":"2020-07-03","close":9604.0},{"date":"2020-07-06","close":10088.0},{"date":"2020-07-07","close":9912.0},{"date":"2020-07-08","close":10088.0},{"date":"2020-07-09","close":10088.0},{"date":"2020-07-10","close":10132.0},{"date":"2020-07-13","close":10220.0},{"date":"2020-07-14","close":10220.0},{"date":"2020-07-15","close":10352.0},{"date":"2020-07-16","close":10573.0},{"date":"2020-07-17","close":10661.0},{"date":"2020-07-20","close":10308.0},{"date":"2020-07-21","close":10397.0},{"date":"2020-07-22","close":10793.0},{"date":"2020-07-23","close":10705.0},{"date":"2020-07-24","close":10661.0},{"date":"2020-07-27","close":10793.0},{"date":"2020-07-28","close":10749.0},{"date":"2020-07-29","close":10705.0},{"date":"2020-07-30","close":10573.0},{"date":"2020-07-31","close":10617.0},{"date":"2020-08-03","close":10573.0},{"date":"2020-08-04","close":10705.0},{"date":"2020-08-05","close":10661.0},{"date":"2020-08-06","close":10617.0},{"date":"2020-08-07","close":10705.0},{"date":"2020-08-10","close":10661.0},{"date":"2020-08-11","close":10529.0},{"date":"2020-08-12","close":11234.0},{"date":"2020-08-13","close":10969.0},{"date":"2020-08-14","close":9868.0},{"date":"2020-08-18","close":10000.0},{"date":"2020-08-19","close":10308.0},{"date":"2020-08-20","close":10617.0},{"date":"2020-08-21","close":12820.0},{"date":"2020-08-24","close":13480.0},{"date":"2020-08-25","close":13877.0},{"date":"2020-08-26","close":13569.0},{"date":"2020-08-27","close":14406.0},{"date":"2020-08-28","close":13436.0},{"date":"2020-08-31","close":12908.0},{"date":"2020-09-01","close":13084.0},{"date":"2020-09-02","close":12687.0},{"date":"2020-09-03","close":12467.0},{"date":"2020-09-04","close":12203.0},{"date":"2020-09-07","close":12247.0},{"date":"2020-09-08","close":11718.0},{"date":"2020-09-09","close":11410.0},{"date":"2020-09-10","close":11454.0},{"date":"2020-09-11","close":11850.0},{"date":"2020-09-14","close":11806.0},{"date":"2020-09-15","close":11762.0},{"date":"2020-09-16","close":11542.0},{"date":"2020-09-17","close":11322.0},{"date":"2020-09-18","close":11410.0},{"date":"2020-09-21","close":10881.0},{"date":"2020-09-22","close":10837.0},{"date":"2020-09-23","close":10925.0},{"date":"2020-09-24","close":10441.0},{"date":"2020-09-25","close":10573.0},{"date":"2020-09-28","close":10925.0},{"date":"2020-09-29","close":11013.0},{"date":"2020-10-05","close":11013.0},{"date":"2020-10-06","close":11145.0},{"date":"2020-10-07","close":11145.0},{"date":"2020-10-08","close":11057.0},{"date":"2020-10-12","close":10881.0},{"date":"2020-10-13","close":10837.0},{"date":"2020-10-14","close":10881.0},{"date":"2020-10-15","close":10705.0},{"date":"2020-10-16","close":10617.0},{"date":"2020-10-19","close":10661.0},{"date":"2020-10-20","close":10617.0},{"date":"2020-10-21","close":10837.0},{"date":"2020-10-22","close":10969.0},{"date":"2020-10-23","close":10793.0},{"date":"2020-10-26","close":10485.0},{"date":"2020-10-27","close":10573.0},{"date":"2020-10-28","close":10837.0},{"date":"2020-10-29","close":10705.0},{"date":"2020-10-30","close":10969.0},{"date":"2020-11-02","close":10925.0},{"date":"2020-11-03","close":10837.0},{"date":"2020-11-04","close":10617.0},{"date":"2020-11-05","close":10749.0},{"date":"2020-11-06","close":10749.0},{"date":"2020-11-09","close":10793.0},{"date":"2020-11-10","close":11454.0},{"date":"2020-11-11","close":11542.0},{"date":"2020-11-12","close":11366.0},{"date":"2020-11-13","close":11674.0},{"date":"2020-11-16","close":12291.0},{"date":"2020-11-17","close":12731.0},{"date":"2020-11-18","close":12599.0},{"date":"2020-11-19","close":13216.0},{"date":"2020-11-20","close":13260.0},{"date":"2020-11-23","close":13084.0},{"date":"2020-11-24","close":12599.0},{"date":"2020-11-25","close":12027.0},{"date":"2020-11-26","close":12555.0},{"date":"2020-11-27","close":12291.0},{"date":"2020-11-30","close":12555.0},{"date":"2020-12-01","close":12379.0},{"date":"2020-12-02","close":12203.0},{"date":"2020-12-03","close":12291.0},{"date":"2020-12-04","close":12731.0},{"date":"2020-12-07","close":12599.0},{"date":"2020-12-08","close":12731.0},{"date":"2020-12-09","close":12908.0},{"date":"2020-12-10","close":12599.0},{"date":"2020-12-11","close":12643.0},{"date":"2020-12-14","close":16432.0},{"date":"2020-12-15","close":16873.0},{"date":"2020-12-16","close":16961.0},{"date":"2020-12-17","close":15947.0},{"date":"2020-12-18","close":16608.0},{"date":"2020-12-21","close":16520.0},{"date":"2020-12-22","close":15154.0},{"date":"2020-12-23","close":14185.0},{"date":"2020-12-24","close":14406.0},{"date":"2020-12-28","close":13392.0},{"date":"2020-12-29","close":14097.0},{"date":"2020-12-30","close":14097.0},{"date":"2021-01-04","close":14053.0},{"date":"2021-01-05","close":14185.0},{"date":"2021-01-06","close":13965.0},{"date":"2021-01-07","close":14009.0},{"date":"2021-01-08","close":13480.0},{"date":"2021-01-11","close":13348.0},{"date":"2021-01-12","close":13877.0},{"date":"2021-01-13","close":13657.0},{"date":"2021-01-14","close":13436.0},{"date":"2021-01-15","close":13436.0},{"date":"2021-01-18","close":13084.0},{"date":"2021-01-19","close":13216.0},{"date":"2021-01-20","close":13128.0},{"date":"2021-01-21","close":13172.0},{"date":"2021-01-22","close":12687.0},{"date":"2021-01-25","close":12952.0},{"date":"2021-01-26","close":12555.0},{"date":"2021-01-27","close":12335.0},{"date":"2021-01-28","close":12027.0},{"date":"2021-01-29","close":11410.0},{"date":"2021-02-01","close":11894.0},{"date":"2021-02-02","close":11894.0},{"date":"2021-02-03","close":11938.0},{"date":"2021-02-04","close":11938.0},{"date":"2021-02-05","close":11894.0},{"date":"2021-02-08","close":11542.0},{"date":"2021-02-09","close":11498.0},{"date":"2021-02-10","close":11630.0},{"date":"2021-02-15","close":12687.0},{"date":"2021-02-16","close":12159.0},{"date":"2021-02-17","close":13040.0},{"date":"2021-02-18","close":12555.0},{"date":"2021-02-19","close":12335.0},{"date":"2021-02-22","close":12203.0},{"date":"2021-02-23","close":11894.0},{"date":"2021-02-24","close":11454.0},{"date":"2021-02-25","close":11806.0},{"date":"2021-02-26","close":11674.0},{"date":"2021-03-02","close":12115.0},{"date":"2021-03-03","close":12071.0},{"date":"2021-03-04","close":11850.0},{"date":"2021-03-05","close":11586.0},{"date":"2021-03-08","close":11498.0},{"date":"2021-03-09","close":11322.0},{"date":"2021-03-10","close":11145.0},{"date":"2021-03-11","close":11278.0},{"date":"2021-03-12","close":11630.0},{"date":"2021-03-15","close":11586.0},{"date":"2021-03-16","close":11718.0},{"date":"2021-03-17","close":11630.0},{"date":"2021-03-18","close":11762.0},{"date":"2021-03-19","close":11762.0},{"date":"2021-03-22","close":11674.0},{"date":"2021-03-23","close":11674.0},{"date":"2021-03-24","close":11586.0},{"date":"2021-03-25","close":11454.0},{"date":"2021-03-26","close":11498.0},{"date":"2021-03-29","close":11454.0},{"date":"2021-03-30","close":11498.0},{"date":"2021-03-31","close":11630.0},{"date":"2021-04-01","close":11894.0},{"date":"2021-04-02","close":11894.0},{"date":"2021-04-05","close":11718.0},{"date":"2021-04-06","close":11850.0},{"date":"2021-04-07","close":11983.0},{"date":"2021-04-08","close":12247.0},{"date":"2021-04-09","close":12159.0},{"date":"2021-04-12","close":12159.0},{"date":"2021-04-13","close":12115.0},{"date":"2021-04-14","close":12379.0},{"date":"2021-04-15","close":12159.0},{"date":"2021-04-16","close":12115.0},{"date":"2021-04-19","close":12379.0},{"date":"2021-04-20","close":12335.0},{"date":"2021-04-21","close":12203.0},{"date":"2021-04-22","close":12203.0},{"date":"2021-04-23","close":12159.0},{"date":"2021-04-26","close":12820.0},{"date":"2021-04-27","close":12423.0},{"date":"2021-04-28","close":12027.0},{"date":"2021-04-29","close":12027.0},{"date":"2021-04-30","close":11850.0},{"date":"2021-05-03","close":11894.0},{"date":"2021-05-04","close":11762.0},{"date":"2021-05-06","close":11983.0},{"date":"2021-05-07","close":12027.0},{"date":"2021-05-10","close":12027.0},{"date":"2021-05-11","close":11894.0},{"date":"2021-05-12","close":11498.0},{"date":"2021-05-13","close":11410.0},{"date":"2021-05-14","close":11630.0},{"date":"2021-05-17","close":11454.0},{"date":"2021-05-18","close":11542.0},{"date":"2021-05-20","close":11762.0},{"date":"2021-05-21","close":11674.0},{"date":"2021-05-24","close":11542.0},{"date":"2021-05-25","close":11542.0},{"date":"2021-05-26","close":11454.0},{"date":"2021-05-27","close":11454.0},{"date":"2021-05-28","close":11674.0},{"date":"2021-05-31","close":11718.0},{"date":"2021-06-01","close":11718.0},{"date":"2021-06-02","close":11542.0},{"date":"2021-06-03","close":11542.0},{"date":"2021-06-04","close":11674.0},{"date":"2021-06-07","close":11454.0},{"date":"2021-06-08","close":11630.0},{"date":"2021-06-09","close":11586.0},{"date":"2021-06-10","close":11630.0},{"date":"2021-06-11","close":11586.0},{"date":"2021-06-14","close":11674.0},{"date":"2021-06-15","close":11586.0},{"date":"2021-06-16","close":11674.0},{"date":"2021-06-17","close":11718.0},{"date":"2021-06-18","close":11850.0},{"date":"2021-06-21","close":11630.0},{"date":"2021-06-22","close":11586.0},{"date":"2021-06-23","close":11542.0},{"date":"2021-06-24","close":11586.0},{"date":"2021-06-25","close":11586.0},{"date":"2021-06-28","close":11542.0},{"date":"2021-06-29","close":11498.0},{"date":"2021-06-30","close":11498.0},{"date":"2021-07-01","close":11542.0},{"date":"2021-07-02","close":11586.0},{"date":"2021-07-05","close":11630.0},{"date":"2021-07-06","close":11586.0},{"date":"2021-07-07","close":12159.0},{"date":"2021-07-08","close":12247.0},{"date":"2021-07-09","close":12687.0},{"date":"2021-07-12","close":12599.0},{"date":"2021-07-13","close":12203.0},{"date":"2021-07-14","close":12864.0},{"date":"2021-07-15","close":12908.0},{"date":"2021-07-16","close":12731.0},{"date":"2021-07-19","close":13172.0},{"date":"2021-07-20","close":12687.0},{"date":"2021-07-21","close":12599.0},{"date":"2021-07-22","close":12027.0},{"date":"2021-07-23","close":12115.0},{"date":"2021-07-26","close":11850.0},{"date":"2021-07-27","close":11806.0},{"date":"2021-07-28","close":11806.0},{"date":"2021-07-29","close":11630.0},{"date":"2021-07-30","close":11762.0},{"date":"2021-08-02","close":11894.0},{"date":"2021-08-03","close":11586.0},{"date":"2021-08-04","close":11630.0},{"date":"2021-08-05","close":11674.0},{"date":"2021-08-06","close":11674.0},{"date":"2021-08-09","close":11586.0},{"date":"2021-08-10","close":11322.0},{"date":"2021-08-11","close":11586.0},{"date":"2021-08-12","close":11718.0},{"date":"2021-08-13","close":11542.0},{"date":"2021-08-17","close":11234.0},{"date":"2021-08-18","close":11234.0},{"date":"2021-08-19","close":10969.0},{"date":"2021-08-20","close":10264.0},{"date":"2021-08-23","close":10264.0},{"date":"2021-08-24","close":10485.0},{"date":"2021-08-25","close":10749.0},{"date":"2021-08-26","close":10529.0},{"date":"2021-08-27","close":10441.0},{"date":"2021-08-30","close":10441.0},{"date":"2021-08-31","close":10617.0},{"date":"2021-09-01","close":10837.0},{"date":"2021-09-02","close":10793.0},{"date":"2021-09-03","close":10837.0},{"date":"2021-09-06","close":10749.0},{"date":"2021-09-07","close":10793.0},{"date":"2021-09-08","close":10573.0},{"date":"2021-09-09","close":10485.0},{"date":"2021-09-10","close":10529.0},{"date":"2021-09-13","close":10441.0},{"date":"2021-09-14","close":10397.0},{"date":"2021-09-15","close":10352.0},{"date":"2021-09-16","close":10308.0},{"date":"2021-09-17","close":10264.0},{"date":"2021-09-23","close":10176.0},{"date":"2021-09-24","close":10352.0},{"date":"2021-09-27","close":10397.0},{"date":"2021-09-28","close":10176.0},{"date":"2021-09-29","close":10088.0},{"date":"2021-09-30","close":10220.0},{"date":"2021-10-01","close":9912.0},{"date":"2021-10-05","close":9515.0},{"date":"2021-10-06","close":8899.0},{"date":"2021-10-07","close":9119.0},{"date":"2021-10-08","close":9119.0},{"date":"2021-10-12","close":9075.0},{"date":"2021-10-13","close":9207.0},{"date":"2021-10-14","close":9471.0},{"date":"2021-10-15","close":9515.0},{"date":"2021-10-18","close":9471.0},{"date":"2021-10-19","close":9559.0},{"date":"2021-10-20","close":9559.0},{"date":"2021-10-21","close":9736.0},{"date":"2021-10-22","close":9956.0},{"date":"2021-10-25","close":9736.0},{"date":"2021-10-26","close":10088.0},{"date":"2021-10-27","close":9956.0},{"date":"2021-10-28","close":9824.0},{"date":"2021-10-29","close":9604.0},{"date":"2021-11-01","close":9471.0},{"date":"2021-11-02","close":9604.0},{"date":"2021-11-03","close":9604.0},{"date":"2021-11-04","close":9515.0},{"date":"2021-11-05","close":9692.0},{"date":"2021-11-08","close":9692.0},{"date":"2021-11-09","close":9559.0},{"date":"2021-11-10","close":9339.0},{"date":"2021-11-11","close":9163.0},{"date":"2021-11-12","close":9339.0},{"date":"2021-11-15","close":9780.0},{"date":"2021-11-16","close":9780.0},{"date":"2021-11-17","close":9692.0},{"date":"2021-11-18","close":9604.0},{"date":"2021-11-19","close":9604.0},{"date":"2021-11-22","close":10397.0},{"date":"2021-11-23","close":10044.0},{"date":"2021-11-24","close":10441.0},{"date":"2021-11-25","close":10352.0},{"date":"2021-11-26","close":10881.0},{"date":"2021-11-29","close":10529.0},{"date":"2021-11-30","close":10264.0},{"date":"2021-12-01","close":10220.0},{"date":"2021-12-02","close":10044.0},{"date":"2021-12-03","close":9648.0},{"date":"2021-12-06","close":9559.0},{"date":"2021-12-07","close":9383.0},{"date":"2021-12-08","close":10308.0},{"date":"2021-12-09","close":9912.0},{"date":"2021-12-10","close":10132.0},{"date":"2021-12-13","close":10264.0},{"date":"2021-12-14","close":10000.0},{"date":"2021-12-15","close":10088.0},{"date":"2021-12-16","close":9912.0},{"date":"2021-12-17","close":9736.0},{"date":"2021-12-20","close":9912.0},{"date":"2021-12-21","close":9692.0},{"date":"2021-12-22","close":9648.0},{"date":"2021-12-23","close":9515.0},{"date":"2021-12-24","close":9559.0},{"date":"2021-12-27","close":9559.0},{"date":"2021-12-28","close":9559.0},{"date":"2021-12-29","close":9604.0},{"date":"2021-12-30","close":9604.0},{"date":"2022-01-03","close":9604.0},{"date":"2022-01-04","close":9559.0},{"date":"2022-01-05","close":9515.0},{"date":"2022-01-06","close":9383.0},{"date":"2022-01-07","close":9559.0},{"date":"2022-01-10","close":9648.0},{"date":"2022-01-11","close":9471.0},{"date":"2022-01-12","close":9471.0},{"date":"2022-01-13","close":9427.0},{"date":"2022-01-14","close":9339.0},{"date":"2022-01-17","close":9163.0},{"date":"2022-01-18","close":9075.0},{"date":"2022-01-19","close":9031.0},{"date":"2022-01-20","close":9163.0},{"date":"2022-01-21","close":9251.0},{"date":"2022-01-24","close":9119.0},{"date":"2022-01-25","close":8811.0},{"date":"2022-01-26","close":8899.0},{"date":"2022-01-27","close":8740.0},{"date":"2022-01-28","close":9119.0},{"date":"2022-02-03","close":9295.0},{"date":"2022-02-04","close":9163.0},{"date":"2022-02-07","close":9031.0},{"date":"2022-02-08","close":9163.0},{"date":"2022-02-09","close":9383.0},{"date":"2022-02-10","close":9339.0},{"date":"2022-02-11","close":9119.0},{"date":"2022-02-14","close":8855.0},{"date":"2022-02-15","close":8802.0},{"date":"2022-02-16","close":9031.0},{"date":"2022-02-17","close":9031.0},{"date":"2022-02-18","close":8987.0},{"date":"2022-02-21","close":9031.0},{"date":"2022-02-22","close":8855.0},{"date":"2022-02-23","close":8899.0},{"date":"2022-02-24","close":8802.0},{"date":"2022-02-25","close":8714.0},{"date":"2022-02-28","close":8714.0},{"date":"2022-03-02","close":8811.0},{"date":"2022-03-03","close":8899.0},{"date":"2022-03-04","close":8855.0},{"date":"2022-03-07","close":8802.0},{"date":"2022-03-08","close":8731.0},{"date":"2022-03-10","close":8855.0},{"date":"2022-03-11","close":8811.0},{"date":"2022-03-14","close":8705.0},{"date":"2022-03-15","close":8696.0},{"date":"2022-03-16","close":8811.0},{"date":"2022-03-17","close":8899.0},{"date":"2022-03-18","close":8943.0},{"date":"2022-03-21","close":8943.0},{"date":"2022-03-22","close":8943.0},{"date":"2022-03-23","close":9119.0},{"date":"2022-03-24","close":9163.0},{"date":"2022-03-25","close":9075.0},{"date":"2022-03-28","close":9031.0},{"date":"2022-03-29","close":9075.0},{"date":"2022-03-30","close":9075.0},{"date":"2022-03-31","close":9207.0},{"date":"2022-04-01","close":9163.0},{"date":"2022-04-04","close":9163.0},{"date":"2022-04-05","close":9163.0},{"date":"2022-04-06","close":9119.0},{"date":"2022-04-07","close":8943.0},{"date":"2022-04-08","close":8987.0},{"date":"2022-04-11","close":9075.0},{"date":"2022-04-12","close":8987.0},{"date":"2022-04-13","close":8987.0},{"date":"2022-04-14","close":8811.0},{"date":"2022-04-15","close":8855.0},{"date":"2022-04-18","close":8855.0},{"date":"2022-04-19","close":8811.0},{"date":"2022-04-20","close":8811.0},{"date":"2022-04-21","close":8855.0},{"date":"2022-04-22","close":8811.0},{"date":"2022-04-25","close":8652.0},{"date":"2022-04-26","close":8687.0},{"date":"2022-04-27","close":8467.0},{"date":"2022-04-28","close":8432.0},{"date":"2022-04-29","close":8458.0},{"date":"2022-05-02","close":8440.0},{"date":"2022-05-03","close":8396.0},{"date":"2022-05-04","close":8291.0},{"date":"2022-05-06","close":8185.0},{"date":"2022-05-09","close":7965.0},{"date":"2022-05-10","close":7824.0},{"date":"2022-05-11","close":7885.0},{"date":"2022-05-12","close":7674.0},{"date":"2022-05-13","close":7700.0},{"date":"2022-05-16","close":7744.0},{"date":"2022-05-17","close":7815.0},{"date":"2022-05-18","close":7824.0},{"date":"2022-05-19","close":7709.0},{"date":"2022-05-20","close":7744.0},{"date":"2022-05-23","close":7833.0},{"date":"2022-05-24","close":7982.0},{"date":"2022-05-25","close":7929.0},{"date":"2022-05-26","close":7903.0},{"date":"2022-05-27","close":7859.0},{"date":"2022-05-30","close":7929.0},{"date":"2022-05-31","close":8009.0},{"date":"2022-06-02","close":8026.0},{"date":"2022-06-03","close":8070.0},{"date":"2022-06-07","close":8044.0},{"date":"2022-06-08","close":8026.0},{"date":"2022-06-09","close":7982.0},{"date":"2022-06-10","close":7912.0},{"date":"2022-06-13","close":7524.0},{"date":"2022-06-14","close":7313.0},{"date":"2022-06-15","close":7048.0},{"date":"2022-06-16","close":7163.0},{"date":"2022-06-17","close":7040.0},{"date":"2022-06-20","close":6617.0},{"date":"2022-06-21","close":6573.0},{"date":"2022-06-22","close":6211.0},{"date":"2022-06-23","close":5912.0},{"date":"2022-06-24","close":6264.0},{"date":"2022-06-27","close":6528.0},{"date":"2022-06-28","close":6502.0},{"date":"2022-06-29","close":6546.0},{"date":"2022-06-30","close":6828.0},{"date":"2022-07-01","close":6432.0},{"date":"2022-07-04","close":6291.0},{"date":"2022-07-05","close":6520.0},{"date":"2022-07-06","close":6432.0},{"date":"2022-07-07","close":6581.0},{"date":"2022-07-08","close":6749.0},{"date":"2022-07-11","close":6881.0},{"date":"2022-07-12","close":6696.0},{"date":"2022-07-13","close":6581.0},{"date":"2022-07-14","close":6617.0},{"date":"2022-07-15","close":6625.0},{"date":"2022-07-18","close":6749.0},{"date":"2022-07-19","close":6978.0},{"date":"2022-07-20","close":7251.0},{"date":"2022-07-21","close":7022.0},{"date":"2022-07-22","close":6951.0},{"date":"2022-07-25","close":6960.0},{"date":"2022-07-26","close":7022.0},{"date":"2022-07-27","close":7004.0},{"date":"2022-07-28","close":6943.0},{"date":"2022-07-29","close":6943.0},{"date":"2022-08-01","close":6951.0},{"date":"2022-08-02","close":6784.0},{"date":"2022-08-03","close":6793.0},{"date":"2022-08-04","close":6863.0},{"date":"2022-08-05","close":6872.0},{"date":"2022-08-08","close":6731.0},{"date":"2022-08-09","close":6687.0},{"date":"2022-08-10","close":6493.0},{"date":"2022-08-11","close":6555.0},{"date":"2022-08-12","close":6590.0},{"date":"2022-08-16","close":6722.0},{"date":"2022-08-17","close":6449.0},{"date":"2022-08-18","close":6467.0},{"date":"2022-08-19","close":6432.0},{"date":"2022-08-22","close":6185.0},{"date":"2022-08-23","close":6079.0},{"date":"2022-08-24","close":6132.0},{"date":"2022-08-25","close":6264.0},{"date":"2022-08-26","close":6211.0},{"date":"2022-08-29","close":6061.0},{"date":"2022-08-30","close":6132.0},{"date":"2022-08-31","close":6088.0},{"date":"2022-09-01","close":5832.0},{"date":"2022-09-02","close":5753.0},{"date":"2022-09-05","close":5762.0},{"date":"2022-09-06","close":5762.0},{"date":"2022-09-07","close":5559.0},{"date":"2022-09-08","close":5568.0},{"date":"2022-09-13","close":5700.0},{"date":"2022-09-14","close":5674.0},{"date":"2022-09-15","close":5595.0},{"date":"2022-09-16","close":5409.0},{"date":"2022-09-19","close":5269.0},{"date":"2022-09-20","close":5313.0},{"date":"2022-09-21","close":5277.0},{"date":"2022-09-22","close":5198.0},{"date":"2022-09-23","close":5022.0},{"date":"2022-09-26","close":4740.0},{"date":"2022-09-27","close":4687.0},{"date":"2022-09-28","close":4511.0},{"date":"2022-09-29","close":4555.0},{"date":"2022-09-30","close":4546.0},{"date":"2022-10-04","close":4687.0},{"date":"2022-10-05","close":4564.0},{"date":"2022-10-06","close":4687.0},{"date":"2022-10-07","close":4713.0},{"date":"2022-10-11","close":4493.0},{"date":"2022-10-12","close":4484.0},{"date":"2022-10-13","close":4348.0},{"date":"2022-10-14","close":4502.0},{"date":"2022-10-17","close":4564.0},{"date":"2022-10-18","close":4652.0},{"date":"2022-10-19","close":4608.0},{"date":"2022-10-20","close":4502.0},{"date":"2022-10-21","close":4502.0},{"date":"2022-10-24","close":4643.0},{"date":"2022-10-25","close":4625.0},{"date":"2022-10-26","close":4766.0},{"date":"2022-10-27","close":4802.0},{"date":"2022-10-28","close":4740.0},{"date":"2022-10-31","close":5163.0},{"date":"2022-11-01","close":5083.0},{"date":"2022-11-02","close":4934.0},{"date":"2022-11-03","close":4960.0},{"date":"2022-11-04","close":4793.0},{"date":"2022-11-07","close":4898.0},{"date":"2022-11-08","close":4934.0},{"date":"2022-11-09","close":4951.0},{"date":"2022-11-10","close":4960.0},{"date":"2022-11-11","close":5013.0},{"date":"2022-11-14","close":5013.0},{"date":"2022-11-15","close":5057.0},{"date":"2022-11-16","close":5048.0},{"date":"2022-11-17","close":5128.0},{"date":"2022-11-18","close":5066.0},{"date":"2022-11-21","close":4960.0},{"date":"2022-11-22","close":4881.0},{"date":"2022-11-23","close":4969.0},{"date":"2022-11-24","close":5039.0},{"date":"2022-11-25","close":5128.0},{"date":"2022-11-28","close":5004.0},{"date":"2022-11-29","close":5022.0},{"date":"2022-11-30","close":5083.0},{"date":"2022-12-01","close":5119.0},{"date":"2022-12-02","close":5048.0},{"date":"2022-12-05","close":5092.0},{"date":"2022-12-06","close":4987.0},{"date":"2022-12-07","close":5039.0},{"date":"2022-12-08","close":5083.0},{"date":"2022-12-09","close":5180.0},{"date":"2022-12-12","close":5304.0},{"date":"2022-12-13","close":5286.0},{"date":"2022-12-14","close":5321.0},{"date":"2022-12-15","close":5260.0},{"date":"2022-12-16","close":5374.0},{"date":"2022-12-19","close":5445.0},{"date":"2022-12-20","close":5286.0},{"date":"2022-12-21","close":5603.0},{"date":"2022-12-22","close":5454.0},{"date":"2022-12-23","close":5269.0},{"date":"2022-12-26","close":5154.0},{"date":"2022-12-27","close":5119.0},{"date":"2022-12-28","close":5119.0},{"date":"2022-12-29","close":4960.0},{"date":"2023-01-02","close":4987.0},{"date":"2023-01-03","close":5101.0},{"date":"2023-01-04","close":5286.0},{"date":"2023-01-05","close":5286.0},{"date":"2023-01-06","close":5233.0},{"date":"2023-01-09","close":5224.0},{"date":"2023-01-10","close":5295.0},{"date":"2023-01-11","close":5427.0},{"date":"2023-01-12","close":5321.0},{"date":"2023-01-13","close":5365.0},{"date":"2023-01-16","close":5639.0},{"date":"2023-01-17","close":5462.0},{"date":"2023-01-18","close":5154.0},{"date":"2023-01-19","close":5145.0},{"date":"2023-01-20","close":5233.0},{"date":"2023-01-25","close":5075.0},{"date":"2023-01-26","close":5101.0},{"date":"2023-01-27","close":5180.0},{"date":"2023-01-30","close":5471.0},{"date":"2023-01-31","close":5418.0},{"date":"2023-02-01","close":5392.0},{"date":"2023-02-02","close":5436.0},{"date":"2023-02-03","close":5480.0},{"date":"2023-02-06","close":5462.0},{"date":"2023-02-07","close":5445.0},{"date":"2023-02-08","close":5550.0},{"date":"2023-02-09","close":5498.0},{"date":"2023-02-10","close":5383.0},{"date":"2023-02-13","close":5304.0},{"date":"2023-02-14","close":5348.0},{"date":"2023-02-15","close":5154.0},{"date":"2023-02-16","close":5242.0},{"date":"2023-02-17","close":5224.0},{"date":"2023-02-20","close":5163.0},{"date":"2023-02-21","close":5198.0},{"date":"2023-02-22","close":5101.0},{"date":"2023-02-23","close":5092.0},{"date":"2023-02-24","close":4934.0},{"date":"2023-02-27","close":4951.0},{"date":"2023-02-28","close":5022.0},{"date":"2023-03-02","close":4995.0},{"date":"2023-03-03","close":5022.0},{"date":"2023-03-06","close":4987.0},{"date":"2023-03-07","close":5048.0},{"date":"2023-03-08","close":4987.0},{"date":"2023-03-09","close":4951.0},{"date":"2023-03-10","close":4837.0},{"date":"2023-03-13","close":4819.0},{"date":"2023-03-14","close":4678.0},{"date":"2023-03-15","close":4669.0},{"date":"2023-03-16","close":4643.0},{"date":"2023-03-17","close":4757.0},{"date":"2023-03-20","close":4705.0},{"date":"2023-03-21","close":4661.0},{"date":"2023-03-22","close":4599.0},{"date":"2023-03-23","close":4476.0},{"date":"2023-03-24","close":4449.0},{"date":"2023-03-27","close":4555.0},{"date":"2023-03-28","close":4590.0},{"date":"2023-03-29","close":4643.0},{"date":"2023-03-30","close":4713.0},{"date":"2023-03-31","close":4696.0},{"date":"2023-04-03","close":4705.0},{"date":"2023-04-04","close":4766.0},{"date":"2023-04-05","close":4740.0},{"date":"2023-04-06","close":4669.0},{"date":"2023-04-07","close":4757.0},{"date":"2023-04-10","close":4564.0},{"date":"2023-04-11","close":4757.0},{"date":"2023-04-12","close":4802.0},{"date":"2023-04-13","close":4810.0},{"date":"2023-04-14","close":4766.0},{"date":"2023-04-17","close":4934.0},{"date":"2023-04-18","close":4942.0},{"date":"2023-04-19","close":5031.0},{"date":"2023-04-20","close":5075.0},{"date":"2023-04-21","close":5075.0},{"date":"2023-04-24","close":4934.0},{"date":"2023-04-25","close":4916.0},{"date":"2023-04-26","close":5101.0},{"date":"2023-04-27","close":5154.0},{"date":"2023-04-28","close":5110.0},{"date":"2023-05-02","close":5022.0},{"date":"2023-05-03","close":4942.0},{"date":"2023-05-04","close":4942.0},{"date":"2023-05-08","close":4987.0},{"date":"2023-05-09","close":4969.0},{"date":"2023-05-10","close":5110.0},{"date":"2023-05-11","close":5269.0},{"date":"2023-05-12","close":5233.0},{"date":"2023-05-15","close":5304.0},{"date":"2023-05-16","close":5233.0},{"date":"2023-05-17","close":5383.0},{"date":"2023-05-18","close":5365.0},{"date":"2023-05-19","close":5392.0},{"date":"2023-05-22","close":5542.0},{"date":"2023-05-23","close":5559.0},{"date":"2023-05-24","close":5445.0},{"date":"2023-05-25","close":5454.0},{"date":"2023-05-26","close":5348.0},{"date":"2023-05-30","close":5251.0},{"date":"2023-05-31","close":5313.0},{"date":"2023-06-01","close":5260.0},{"date":"2023-06-02","close":5242.0},{"date":"2023-06-05","close":5216.0},{"date":"2023-06-07","close":5198.0},{"date":"2023-06-08","close":5260.0},{"date":"2023-06-09","close":5180.0},{"date":"2023-06-12","close":5224.0},{"date":"2023-06-13","close":5163.0},{"date":"2023-06-14","close":5128.0},{"date":"2023-06-15","close":5057.0},{"date":"2023-06-16","close":5154.0},{"date":"2023-06-19","close":5313.0},{"date":"2023-06-20","close":5251.0},{"date":"2023-06-21","close":5330.0},{"date":"2023-06-22","close":5154.0},{"date":"2023-06-23","close":5075.0},{"date":"2023-06-26","close":4951.0},{"date":"2023-06-27","close":4969.0},{"date":"2023-06-28","close":4810.0},{"date":"2023-06-29","close":4740.0},{"date":"2023-06-30","close":4713.0},{"date":"2023-07-03","close":4846.0},{"date":"2023-07-04","close":4881.0},{"date":"2023-07-05","close":4766.0},{"date":"2023-07-06","close":4625.0},{"date":"2023-07-07","close":4511.0},{"date":"2023-07-10","close":4590.0},{"date":"2023-07-11","close":4625.0},{"date":"2023-07-12","close":4608.0},{"date":"2023-07-13","close":4661.0},{"date":"2023-07-14","close":4546.0},{"date":"2023-07-17","close":4537.0},{"date":"2023-07-18","close":4476.0},{"date":"2023-07-19","close":4467.0},{"date":"2023-07-20","close":4476.0},{"date":"2023-07-21","close":4414.0},{"date":"2023-07-24","close":4339.0},{"date":"2023-07-25","close":4189.0},{"date":"2023-07-26","close":3925.0},{"date":"2023-07-27","close":4009.0},{"date":"2023-07-28","close":4079.0},{"date":"2023-07-31","close":4154.0},{"date":"2023-08-01","close":4251.0},{"date":"2023-08-02","close":4599.0},{"date":"2023-08-03","close":4722.0},{"date":"2023-08-04","close":4564.0},{"date":"2023-08-07","close":4652.0},{"date":"2023-08-08","close":4502.0},{"date":"2023-08-09","close":4493.0},{"date":"2023-08-10","close":4572.0},{"date":"2023-08-11","close":4616.0},{"date":"2023-08-14","close":4890.0},{"date":"2023-08-16","close":5418.0},{"date":"2023-08-17","close":4731.0},{"date":"2023-08-18","close":4731.0},{"date":"2023-08-21","close":4810.0},{"date":"2023-08-22","close":4810.0},{"date":"2023-08-23","close":4661.0},{"date":"2023-08-24","close":4757.0},{"date":"2023-08-25","close":4749.0},{"date":"2023-08-28","close":4740.0},{"date":"2023-08-29","close":4775.0},{"date":"2023-08-30","close":4652.0},{"date":"2023-08-31","close":4669.0},{"date":"2023-09-01","close":4625.0},{"date":"2023-09-04","close":4608.0},{"date":"2023-09-05","close":4546.0},{"date":"2023-09-06","close":4484.0},{"date":"2023-09-07","close":4564.0},{"date":"2023-09-08","close":4467.0},{"date":"2023-09-11","close":4546.0},{"date":"2023-09-12","close":4502.0},{"date":"2023-09-13","close":4379.0},{"date":"2023-09-14","close":4405.0},{"date":"2023-09-15","close":4449.0},{"date":"2023-09-18","close":4405.0},{"date":"2023-09-19","close":4383.0},{"date":"2023-09-20","close":4357.0},{"date":"2023-09-21","close":4282.0},{"date":"2023-09-22","close":4273.0},{"date":"2023-09-25","close":4167.0},{"date":"2023-09-26","close":4207.0},{"date":"2023-09-27","close":4238.0},{"date":"2023-10-04","close":3964.0},{"date":"2023-10-05","close":3938.0},{"date":"2023-10-06","close":4026.0},{"date":"2023-10-10","close":4017.0},{"date":"2023-10-11","close":4194.0},{"date":"2023-10-12","close":4163.0},{"date":"2023-10-13","close":4079.0},{"date":"2023-10-16","close":4061.0},{"date":"2023-10-17","close":4110.0},{"date":"2023-10-18","close":4004.0},{"date":"2023-10-19","close":3912.0},{"date":"2023-10-20","close":3894.0},{"date":"2023-10-23","close":3841.0},{"date":"2023-10-24","close":3876.0},{"date":"2023-10-25","close":3854.0},{"date":"2023-10-26","close":3863.0},{"date":"2023-10-27","close":3806.0},{"date":"2023-10-30","close":3775.0},{"date":"2023-10-31","close":3828.0},{"date":"2023-11-01","close":3837.0},{"date":"2023-11-02","close":3881.0},{"date":"2023-11-03","close":3956.0},{"date":"2023-11-06","close":3929.0},{"date":"2023-11-07","close":3854.0},{"date":"2023-11-08","close":3868.0},{"date":"2023-11-09","close":3841.0},{"date":"2023-11-10","close":3823.0},{"date":"2023-11-13","close":3784.0},{"date":"2023-11-14","close":3744.0},{"date":"2023-11-15","close":3859.0},{"date":"2023-11-16","close":3925.0},{"date":"2023-11-17","close":3916.0},{"date":"2023-11-20","close":3929.0},{"date":"2023-11-21","close":3982.0},{"date":"2023-11-22","close":4009.0},{"date":"2023-11-23","close":4013.0},{"date":"2023-11-24","close":4013.0},{"date":"2023-11-27","close":3964.0},{"date":"2023-11-28","close":3938.0},{"date":"2023-11-29","close":3973.0},{"date":"2023-11-30","close":3938.0},{"date":"2023-12-01","close":3934.0},{"date":"2023-12-04","close":3846.0},{"date":"2023-12-05","close":3850.0},{"date":"2023-12-06","close":3876.0},{"date":"2023-12-07","close":3854.0},{"date":"2023-12-08","close":3903.0},{"date":"2023-12-11","close":3819.0},{"date":"2023-12-12","close":3823.0},{"date":"2023-12-13","close":3841.0},{"date":"2023-12-14","close":3850.0},{"date":"2023-12-15","close":3850.0},{"date":"2023-12-18","close":3973.0},{"date":"2023-12-19","close":3982.0},{"date":"2023-12-20","close":4000.0},{"date":"2023-12-21","close":3960.0},{"date":"2023-12-22","close":3956.0},{"date":"2023-12-26","close":3894.0},{"date":"2023-12-27","close":3872.0},{"date":"2023-12-28","close":3951.0},{"date":"2024-01-02","close":3942.0},{"date":"2024-01-03","close":4017.0},{"date":"2024-01-04","close":3956.0},{"date":"2024-01-05","close":3951.0},{"date":"2024-01-08","close":3986.0},{"date":"2024-01-09","close":4000.0},{"date":"2024-01-10","close":3960.0},{"date":"2024-01-11","close":4000.0},{"date":"2024-01-12","close":3951.0},{"date":"2024-01-15","close":3973.0},{"date":"2024-01-16","close":3973.0},{"date":"2024-01-17","close":3982.0},{"date":"2024-01-18","close":3964.0},{"date":"2024-01-19","close":3964.0},{"date":"2024-01-22","close":3982.0},{"date":"2024-01-23","close":3964.0},{"date":"2024-01-24","close":3964.0},{"date":"2024-01-25","close":3942.0},{"date":"2024-01-26","close":3947.0},{"date":"2024-01-29","close":3960.0},{"date":"2024-01-30","close":3969.0},{"date":"2024-01-31","close":3942.0},{"date":"2024-02-01","close":3951.0},{"date":"2024-02-02","close":3951.0},{"date":"2024-02-05","close":3929.0},{"date":"2024-02-06","close":3956.0},{"date":"2024-02-07","close":3964.0},{"date":"2024-02-08","close":4009.0},{"date":"2024-02-13","close":4026.0},{"date":"2024-02-14","close":3947.0},{"date":"2024-02-15","close":4097.0},{"date":"2024-02-16","close":4101.0},{"date":"2024-02-19","close":4048.0},{"date":"2024-02-20","close":4044.0},{"date":"2024-02-21","close":4026.0},{"date":"2024-02-22","close":3991.0},{"date":"2024-02-23","close":3947.0},{"date":"2024-02-26","close":3916.0},{"date":"2024-02-27","close":3876.0},{"date":"2024-02-28","close":3903.0},{"date":"2024-02-29","close":3881.0},{"date":"2024-03-04","close":3850.0},{"date":"2024-03-05","close":3819.0},{"date":"2024-03-06","close":3784.0},{"date":"2024-03-07","close":3731.0},{"date":"2024-03-08","close":3687.0},{"date":"2024-03-11","close":3656.0},{"date":"2024-03-12","close":3647.0},{"date":"2024-03-13","close":3643.0},{"date":"2024-03-14","close":3678.0},{"date":"2024-03-15","close":3660.0},{"date":"2024-03-18","close":3674.0},{"date":"2024-03-19","close":3634.0},{"date":"2024-03-20","close":3630.0},{"date":"2024-03-21","close":3647.0},{"date":"2024-03-22","close":3660.0},{"date":"2024-03-25","close":3744.0},{"date":"2024-03-26","close":3744.0},{"date":"2024-03-27","close":3753.0},{"date":"2024-03-28","close":3766.0},{"date":"2024-03-29","close":3775.0},{"date":"2024-04-01","close":3740.0},{"date":"2024-04-02","close":3740.0},{"date":"2024-04-03","close":3660.0},{"date":"2024-04-04","close":3652.0},{"date":"2024-04-05","close":3656.0},{"date":"2024-04-08","close":3647.0},{"date":"2024-04-09","close":3634.0},{"date":"2024-04-11","close":3577.0},{"date":"2024-04-12","close":3612.0},{"date":"2024-04-15","close":3590.0},{"date":"2024-04-16","close":3564.0},{"date":"2024-04-17","close":3559.0},{"date":"2024-04-18","close":3581.0},{"date":"2024-04-19","close":3586.0},{"date":"2024-04-22","close":3559.0},{"date":"2024-04-23","close":3559.0},{"date":"2024-04-24","close":3564.0},{"date":"2024-04-25","close":3586.0},{"date":"2024-04-26","close":3590.0},{"date":"2024-04-29","close":3590.0},{"date":"2024-04-30","close":3700.0},{"date":"2024-05-02","close":3638.0},{"date":"2024-05-03","close":3647.0},{"date":"2024-05-07","close":3652.0},{"date":"2024-05-08","close":3674.0},{"date":"2024-05-09","close":3647.0},{"date":"2024-05-10","close":3665.0},{"date":"2024-05-13","close":3638.0},{"date":"2024-05-14","close":3643.0},{"date":"2024-05-16","close":3652.0},{"date":"2024-05-17","close":3683.0},{"date":"2024-05-20","close":3674.0},{"date":"2024-05-21","close":3634.0},{"date":"2024-05-22","close":3630.0},{"date":"2024-05-23","close":3749.0},{"date":"2024-05-24","close":3771.0},{"date":"2024-05-27","close":3709.0},{"date":"2024-05-28","close":3784.0},{"date":"2024-05-29","close":4127.0},{"date":"2024-05-30","close":4079.0},{"date":"2024-05-31","close":4009.0},{"date":"2024-06-03","close":3912.0},{"date":"2024-06-04","close":3969.0},{"date":"2024-06-05","close":3881.0},{"date":"2024-06-07","close":3898.0},{"date":"2024-06-10","close":3960.0},{"date":"2024-06-11","close":4004.0},{"date":"2024-06-12","close":4004.0},{"date":"2024-06-13","close":3938.0},{"date":"2024-06-14","close":3890.0},{"date":"2024-06-17","close":3956.0},{"date":"2024-06-18","close":3942.0},{"date":"2024-06-19","close":4026.0},{"date":"2024-06-20","close":4031.0},{"date":"2024-06-21","close":3964.0},{"date":"2024-06-24","close":4079.0},{"date":"2024-06-25","close":4075.0},{"date":"2024-06-26","close":4035.0},{"date":"2024-06-27","close":3986.0},{"date":"2024-06-28","close":3876.0},{"date":"2024-07-01","close":3960.0},{"date":"2024-07-02","close":3925.0},{"date":"2024-07-03","close":3881.0},{"date":"2024-07-04","close":3744.0},{"date":"2024-07-05","close":3740.0},{"date":"2024-07-08","close":3784.0},{"date":"2024-07-09","close":3797.0},{"date":"2024-07-10","close":3771.0},{"date":"2024-07-11","close":3788.0},{"date":"2024-07-12","close":3762.0},{"date":"2024-07-15","close":3718.0},{"date":"2024-07-16","close":3674.0},{"date":"2024-07-17","close":3647.0},{"date":"2024-07-18","close":3612.0},{"date":"2024-07-19","close":3608.0},{"date":"2024-07-22","close":3577.0},{"date":"2024-07-23","close":3581.0},{"date":"2024-07-24","close":3577.0},{"date":"2024-07-25","close":3493.0},{"date":"2024-07-26","close":3660.0},{"date":"2024-07-29","close":3594.0},{"date":"2024-07-30","close":3568.0},{"date":"2024-07-31","close":3590.0},{"date":"2024-08-01","close":3586.0},{"date":"2024-08-02","close":3559.0},{"date":"2024-08-05","close":3352.0},{"date":"2024-08-06","close":3383.0},{"date":"2024-08-07","close":3343.0},{"date":"2024-08-08","close":3520.0},{"date":"2024-08-09","close":3502.0},{"date":"2024-08-12","close":3559.0},{"date":"2024-08-13","close":3506.0},{"date":"2024-08-14","close":3568.0},{"date":"2024-08-16","close":3568.0},{"date":"2024-08-19","close":3700.0},{"date":"2024-08-20","close":3762.0},{"date":"2024-08-21","close":3608.0},{"date":"2024-08-22","close":3484.0},{"date":"2024-08-23","close":3453.0},{"date":"2024-08-26","close":3449.0},{"date":"2024-08-27","close":3445.0},{"date":"2024-08-28","close":3418.0},{"date":"2024-08-29","close":3352.0},{"date":"2024-08-30","close":3348.0},{"date":"2024-09-02","close":3365.0},{"date":"2024-09-03","close":3357.0},{"date":"2024-09-04","close":3224.0},{"date":"2024-09-05","close":3224.0},{"date":"2024-09-06","close":3105.0},{"date":"2024-09-09","close":3066.0},{"date":"2024-09-10","close":3000.0},{"date":"2024-09-11","close":3026.0},{"date":"2024-09-12","close":3017.0},{"date":"2024-09-13","close":3017.0},{"date":"2024-09-19","close":2973.0},{"date":"2024-09-20","close":3013.0},{"date":"2024-09-23","close":3030.0},{"date":"2024-09-24","close":3030.0},{"date":"2024-09-25","close":3114.0},{"date":"2024-09-26","close":3194.0},{"date":"2024-09-27","close":3198.0},{"date":"2024-09-30","close":3141.0},{"date":"2024-10-02","close":3075.0},{"date":"2024-10-04","close":3075.0},{"date":"2024-10-07","close":3176.0},{"date":"2024-10-08","close":3189.0},{"date":"2024-10-10","close":3180.0},{"date":"2024-10-11","close":3224.0},{"date":"2024-10-14","close":3180.0},{"date":"2024-10-15","close":3180.0},{"date":"2024-10-16","close":3171.0},{"date":"2024-10-17","close":3154.0},{"date":"2024-10-18","close":3176.0},{"date":"2024-10-21","close":3171.0},{"date":"2024-10-22","close":3083.0},{"date":"2024-10-23","close":3061.0},{"date":"2024-10-24","close":3083.0},{"date":"2024-10-25","close":3008.0},{"date":"2024-10-28","close":2995.0},{"date":"2024-10-29","close":2964.0},{"date":"2024-10-30","close":3114.0},{"date":"2024-10-31","close":3171.0},{"date":"2024-11-01","close":3436.0},{"date":"2024-11-04","close":3528.0},{"date":"2024-11-05","close":3612.0},{"date":"2024-11-06","close":3440.0},{"date":"2024-11-07","close":3401.0},{"date":"2024-11-08","close":3387.0},{"date":"2024-11-11","close":3312.0},{"date":"2024-11-12","close":3220.0},{"date":"2024-11-13","close":3030.0},{"date":"2024-11-14","close":3083.0},{"date":"2024-11-15","close":3149.0},{"date":"2024-11-18","close":3079.0},{"date":"2024-11-19","close":3171.0},{"date":"2024-11-20","close":3163.0},{"date":"2024-11-21","close":3242.0},{"date":"2024-11-22","close":3189.0},{"date":"2024-11-25","close":3194.0},{"date":"2024-11-26","close":3194.0},{"date":"2024-11-27","close":3189.0},{"date":"2024-11-28","close":3216.0},{"date":"2024-11-29","close":3171.0},{"date":"2024-12-02","close":3088.0},{"date":"2024-12-03","close":3088.0},{"date":"2024-12-04","close":3030.0},{"date":"2024-12-05","close":3039.0},{"date":"2024-12-06","close":3039.0},{"date":"2024-12-09","close":2779.0},{"date":"2024-12-10","close":2872.0},{"date":"2024-12-11","close":2898.0},{"date":"2024-12-12","close":2801.0},{"date":"2024-12-13","close":2810.0},{"date":"2024-12-16","close":3083.0},{"date":"2024-12-17","close":3053.0},{"date":"2024-12-18","close":3048.0},{"date":"2024-12-19","close":3030.0},{"date":"2024-12-20","close":2881.0},{"date":"2024-12-23","close":2920.0},{"date":"2024-12-24","close":2907.0},{"date":"2024-12-26","close":2885.0},{"date":"2024-12-27","close":2854.0},{"date":"2024-12-30","close":2837.0},{"date":"2025-01-02","close":2841.0},{"date":"2025-01-03","close":2841.0},{"date":"2025-01-06","close":2872.0},{"date":"2025-01-07","close":2929.0},{"date":"2025-01-08","close":2938.0},{"date":"2025-01-09","close":3000.0},{"date":"2025-01-10","close":3022.0},{"date":"2025-01-13","close":3132.0},{"date":"2025-01-14","close":3158.0},{"date":"2025-01-15","close":2991.0},{"date":"2025-01-16","close":3008.0},{"date":"2025-01-17","close":3066.0},{"date":"2025-01-20","close":3066.0},{"date":"2025-01-21","close":3079.0},{"date":"2025-01-22","close":3079.0},{"date":"2025-01-23","close":3044.0},{"date":"2025-01-24","close":3053.0},{"date":"2025-01-31","close":3044.0},{"date":"2025-02-03","close":2995.0},{"date":"2025-02-04","close":3030.0},{"date":"2025-02-05","close":3057.0},{"date":"2025-02-06","close":3079.0},{"date":"2025-02-07","close":3057.0},{"date":"2025-02-10","close":3039.0},{"date":"2025-02-11","close":3004.0},{"date":"2025-02-12","close":2960.0},{"date":"2025-02-13","close":2951.0},{"date":"2025-02-14","close":2881.0},{"date":"2025-02-17","close":2867.0},{"date":"2025-02-18","close":2867.0},{"date":"2025-02-19","close":2867.0},{"date":"2025-02-20","close":2841.0},{"date":"2025-02-21","close":2837.0},{"date":"2025-02-24","close":2832.0},{"date":"2025-02-25","close":2819.0},{"date":"2025-02-26","close":2793.0},{"date":"2025-02-27","close":2784.0},{"date":"2025-02-28","close":2757.0},{"date":"2025-03-04","close":2656.0},{"date":"2025-03-05","close":2621.0},{"date":"2025-03-06","close":2621.0},{"date":"2025-03-07","close":2594.0},{"date":"2025-03-10","close":2590.0},{"date":"2025-03-11","close":2625.0},{"date":"2025-03-12","close":2625.0},{"date":"2025-03-13","close":2608.0},{"date":"2025-03-14","close":2621.0},{"date":"2025-03-17","close":2621.0},{"date":"2025-03-18","close":2625.0},{"date":"2025-03-19","close":2634.0},{"date":"2025-03-20","close":2647.0},{"date":"2025-03-21","close":2599.0},{"date":"2025-03-24","close":2634.0},{"date":"2025-03-25","close":2599.0},{"date":"2025-03-26","close":2577.0},{"date":"2025-03-27","close":2616.0},{"date":"2025-03-28","close":2590.0},{"date":"2025-03-31","close":2489.0},{"date":"2025-04-01","close":2564.0},{"date":"2025-04-02","close":2537.0},{"date":"2025-04-03","close":2462.0},{"date":"2025-04-04","close":2541.0},{"date":"2025-04-07","close":2638.0},{"date":"2025-04-08","close":2700.0},{"date":"2025-04-09","close":2555.0},{"date":"2025-04-10","close":3004.0},{"date":"2025-04-11","close":2832.0},{"date":"2025-04-14","close":2515.0},{"date":"2025-04-15","close":2392.0},{"date":"2025-04-16","close":2378.0},{"date":"2025-04-17","close":2339.0},{"date":"2025-04-18","close":2401.0},{"date":"2025-04-21","close":2453.0},{"date":"2025-04-22","close":2467.0},{"date":"2025-04-23","close":2304.0},{"date":"2025-04-24","close":2264.0},{"date":"2025-04-25","close":2264.0},{"date":"2025-04-28","close":2229.0},{"date":"2025-04-29","close":2242.0},{"date":"2025-04-30","close":2242.0},{"date":"2025-05-02","close":2220.0},{"date":"2025-05-07","close":2211.0},{"date":"2025-05-08","close":2114.0},{"date":"2025-05-09","close":2105.0},{"date":"2025-05-12","close":2220.0},{"date":"2025-05-13","close":2242.0},{"date":"2025-05-14","close":2193.0},{"date":"2025-05-15","close":2167.0},{"date":"2025-05-16","close":2119.0},{"date":"2025-05-19","close":2079.0},{"date":"2025-05-20","close":2075.0},{"date":"2025-05-21","close":2079.0},{"date":"2025-05-22","close":2092.0},{"date":"2025-05-23","close":2163.0},{"date":"2025-05-26","close":2189.0},{"date":"2025-05-27","close":2123.0},{"date":"2025-05-28","close":2163.0},{"date":"2025-05-29","close":2220.0},{"date":"2025-05-30","close":2185.0},{"date":"2025-06-02","close":2136.0},{"date":"2025-06-04","close":2176.0},{"date":"2025-06-05","close":2180.0},{"date":"2025-06-09","close":2264.0},{"date":"2025-06-10","close":2233.0},{"date":"2025-06-11","close":2246.0},{"date":"2025-06-12","close":2260.0},{"date":"2025-06-13","close":2180.0},{"date":"2025-06-16","close":2152.6375},{"date":"2025-06-17","close":2165.7632},{"date":"2025-06-18","close":2130.761},{"date":"2025-06-19","close":2139.5117},{"date":"2025-06-20","close":2148.2622},{"date":"2025-06-23","close":2056.3813},{"date":"2025-06-24","close":2060.7566},{"date":"2025-06-25","close":2695.0},{"date":"2025-06-26","close":2390.0},{"date":"2025-06-27","close":2390.0},{"date":"2025-06-30","close":2340.0},{"date":"2025-07-01","close":2400.0},{"date":"2025-07-02","close":2750.0},{"date":"2025-07-03","close":2815.0},{"date":"2025-07-04","close":2715.0},{"date":"2025-07-07","close":2670.0},{"date":"2025-07-08","close":2715.0},{"date":"2025-07-09","close":2620.0},{"date":"2025-07-10","close":2575.0},{"date":"2025-07-11","close":2585.0},{"date":"2025-07-14","close":2660.0},{"date":"2025-07-15","close":2595.0},{"date":"2025-07-16","close":2480.0},{"date":"2025-07-17","close":2355.0},{"date":"2025-07-18","close":2350.0},{"date":"2025-07-21","close":2340.0},{"date":"2025-07-22","close":2305.0},{"date":"2025-07-23","close":2290.0},{"date":"2025-07-24","close":2330.0},{"date":"2025-07-25","close":2340.0},{"date":"2025-07-28","close":2195.0},{"date":"2025-07-29","close":2210.0},{"date":"2025-07-30","close":2180.0},{"date":"2025-07-31","close":2080.0},{"date":"2025-08-01","close":2090.0},{"date":"2025-08-04","close":2010.0},{"date":"2025-08-05","close":2025.0},{"date":"2025-08-06","close":2025.0},{"date":"2025-08-07","close":2065.0},{"date":"2025-08-08","close":2060.0},{"date":"2025-08-11","close":1985.0},{"date":"2025-08-12","close":2015.0},{"date":"2025-08-13","close":2040.0},{"date":"2025-08-14","close":2060.0},{"date":"2025-08-18","close":2040.0},{"date":"2025-08-19","close":2025.0},{"date":"2025-08-20","close":1966.0},{"date":"2025-08-21","close":1946.0},{"date":"2025-08-22","close":1886.0},{"date":"2025-08-25","close":1912.0},{"date":"2025-08-26","close":1877.0},{"date":"2025-08-27","close":1908.0},{"date":"2025-08-28","close":1891.0},{"date":"2025-08-29","close":1876.0},{"date":"2025-09-01","close":1809.0},{"date":"2025-09-02","close":1869.0},{"date":"2025-09-03","close":1874.0},{"date":"2025-09-04","close":1865.0},{"date":"2025-09-05","close":1898.0},{"date":"2025-09-08","close":1909.0},{"date":"2025-09-09","close":1909.0},{"date":"2025-09-10","close":1939.0},{"date":"2025-09-11","close":1906.0},{"date":"2025-09-12","close":1923.0},{"date":"2025-09-15","close":1921.0},{"date":"2025-09-16","close":1927.0},{"date":"2025-09-17","close":1937.0},{"date":"2025-09-18","close":1963.0},{"date":"2025-09-19","close":1952.0},{"date":"2025-09-22","close":1981.0},{"date":"2025-09-23","close":1952.0},{"date":"2025-09-24","close":1966.0},{"date":"2025-09-25","close":1972.0},{"date":"2025-09-26","close":1949.0},{"date":"2025-09-29","close":2030.0},{"date":"2025-09-30","close":2025.0},{"date":"2025-10-01","close":2010.0},{"date":"2025-10-02","close":2065.0},{"date":"2025-10-10","close":2050.0},{"date":"2025-10-13","close":2045.0},{"date":"2025-10-14","close":2020.0},{"date":"2025-10-15","close":2070.0},{"date":"2025-10-16","close":2065.0},{"date":"2025-10-17","close":1984.0},{"date":"2025-10-20","close":1919.0},{"date":"2025-10-21","close":1905.0},{"date":"2025-10-22","close":1915.0},{"date":"2025-10-23","close":1911.0},{"date":"2025-10-24","close":1887.0},{"date":"2025-10-27","close":1858.0},{"date":"2025-10-28","close":1858.0},{"date":"2025-10-29","close":1831.0},{"date":"2025-10-30","close":1775.0},{"date":"2025-10-31","close":1772.0},{"date":"2025-11-03","close":1712.0},{"date":"2025-11-04","close":1713.0},{"date":"2025-11-05","close":1711.0},{"date":"2025-11-06","close":1730.0},{"date":"2025-11-07","close":1730.0},{"date":"2025-11-10","close":1797.0},{"date":"2025-11-11","close":1720.0},{"date":"2025-11-12","close":1770.0},{"date":"2025-11-13","close":1810.0},{"date":"2025-11-14","close":1800.0},{"date":"2025-11-17","close":1801.0},{"date":"2025-11-18","close":1742.0},{"date":"2025-11-19","close":1706.0},{"date":"2025-11-20","close":1707.0},{"date":"2025-11-21","close":1684.0},{"date":"2025-11-24","close":1742.0},{"date":"2025-11-25","close":1735.0},{"date":"2025-11-26","close":1797.0},{"date":"2025-11-27","close":1830.0},{"date":"2025-11-28","close":1827.0},{"date":"2025-12-01","close":1805.0},{"date":"2025-12-02","close":1873.0},{"date":"2025-12-03","close":2430.0},{"date":"2025-12-04","close":2175.0},{"date":"2025-12-05","close":2120.0},{"date":"2025-12-08","close":2075.0},{"date":"2025-12-09","close":2060.0},{"date":"2025-12-10","close":2010.0},{"date":"2025-12-11","close":2025.0},{"date":"2025-12-12","close":2065.0},{"date":"2025-12-15","close":1921.0},{"date":"2025-12-16","close":1866.0},{"date":"2025-12-17","close":1866.0},{"date":"2025-12-18","close":1861.0},{"date":"2025-12-19","close":1899.0},{"date":"2025-12-22","close":1902.0},{"date":"2025-12-23","close":1856.0},{"date":"2025-12-24","close":1848.0},{"date":"2025-12-26","close":1885.0},{"date":"2025-12-29","close":1904.0},{"date":"2025-12-30","close":1870.0},{"date":"2026-01-02","close":1885.0},{"date":"2026-01-05","close":1910.0},{"date":"2026-01-06","close":1862.0},{"date":"2026-01-07","close":1839.0},{"date":"2026-01-08","close":1878.0},{"date":"2026-01-09","close":1929.0},{"date":"2026-01-12","close":1890.0},{"date":"2026-01-13","close":1875.0},{"date":"2026-01-14","close":1903.0},{"date":"2026-01-15","close":1918.0},{"date":"2026-01-16","close":1900.0},{"date":"2026-01-19","close":1905.0},{"date":"2026-01-20","close":1900.0},{"date":"2026-01-21","close":1884.0},{"date":"2026-01-22","close":1866.0},{"date":"2026-01-23","close":1908.0},{"date":"2026-01-26","close":1929.0},{"date":"2026-01-27","close":1949.0},{"date":"2026-01-28","close":1912.0},{"date":"2026-01-29","close":1908.0},{"date":"2026-01-30","close":1899.0},{"date":"2026-02-02","close":1860.0},{"date":"2026-02-03","close":1860.0},{"date":"2026-02-04","close":1864.0},{"date":"2026-02-05","close":1844.0},{"date":"2026-02-06","close":1819.0},{"date":"2026-02-09","close":1820.0},{"date":"2026-02-10","close":1860.0},{"date":"2026-02-11","close":1895.0},{"date":"2026-02-12","close":1920.0},{"date":"2026-02-13","close":1878.0},{"date":"2026-02-19","close":1915.0},{"date":"2026-02-20","close":1897.0},{"date":"2026-02-23","close":1905.0},{"date":"2026-02-24","close":1942.0},{"date":"2026-02-25","close":1961.0},{"date":"2026-02-26","close":1890.0},{"date":"2026-02-27","close":1864.0},{"date":"2026-03-03","close":1860.0},{"date":"2026-03-04","close":1689.0},{"date":"2026-03-05","close":1767.0},{"date":"2026-03-06","close":1803.0},{"date":"2026-03-09","close":1753.0},{"date":"2026-03-10","close":1768.0},{"date":"2026-03-11","close":1803.0},{"date":"2026-03-12","close":1820.0},{"date":"2026-03-13","close":1822.0},{"date":"2026-03-16","close":1798.0},{"date":"2026-03-17","close":1796.0},{"date":"2026-03-18","close":1796.0},{"date":"2026-03-19","close":1761.0},{"date":"2026-03-20","close":1797.0},{"date":"2026-03-23","close":1762.0},{"date":"2026-03-24","close":1797.0},{"date":"2026-03-25","close":1797.0},{"date":"2026-03-26","close":1795.0},{"date":"2026-03-27","close":1820.0},{"date":"2026-03-30","close":1804.0},{"date":"2026-03-31","close":1780.0},{"date":"2026-04-01","close":1840.0},{"date":"2026-04-02","close":1782.0},{"date":"2026-04-03","close":1811.0},{"date":"2026-04-06","close":1857.0},{"date":"2026-04-07","close":1857.0},{"date":"2026-04-08","close":2185.0},{"date":"2026-04-09","close":2055.0},{"date":"2026-04-10","close":2270.0},{"date":"2026-04-13","close":2275.0},{"date":"2026-04-14","close":2285.0},{"date":"2026-04-15","close":2330.0},{"date":"2026-04-16","close":2315.0},{"date":"2026-04-17","close":2695.0},{"date":"2026-04-20","close":2540.0},{"date":"2026-04-21","close":2545.0},{"date":"2026-04-22","close":2610.0},{"date":"2026-04-23","close":2370.0},{"date":"2026-04-24","close":2435.0},{"date":"2026-04-27","close":2430.0},{"date":"2026-04-28","close":2505.0},{"date":"2026-04-29","close":2745.0},{"date":"2026-04-30","close":2655.0},{"date":"2026-05-04","close":2630.0},{"date":"2026-05-06","close":2780.0},{"date":"2026-05-07","close":2705.0},{"date":"2026-05-08","close":3515.0},{"date":"2026-05-11","close":3990.0},{"date":"2026-05-12","close":3920.0},{"date":"2026-05-13","close":4250.0},{"date":"2026-05-14","close":4180.0},{"date":"2026-05-15","close":3770.0},{"date":"2026-05-18","close":3270.0},{"date":"2026-05-19","close":3655.0},{"date":"2026-05-20","close":3680.0},{"date":"2026-05-21","close":3565.0},{"date":"2026-05-22","close":3490.0},{"date":"2026-05-26","close":4035.0},{"date":"2026-05-27","close":4075.0},{"date":"2026-05-28","close":3695.0},{"date":"2026-05-29","close":3355.0},{"date":"2026-06-01","close":3035.0},{"date":"2026-06-02","close":2775.0},{"date":"2026-06-04","close":2655.0},{"date":"2026-06-05","close":2470.0},{"date":"2026-06-08","close":2165.0},{"date":"2026-06-09","close":2275.0},{"date":"2026-06-10","close":2095.0},{"date":"2026-06-11","close":2720.0},{"date":"2026-06-12","close":2795.0},{"date":"2026-06-15","close":2930.0},{"date":"2026-06-16","close":2740.0},{"date":"2026-06-17","close":2955.0},{"date":"2026-06-18","close":2420.0},{"date":"2026-06-19","close":2310.0},{"date":"2026-06-22","close":2250.0},{"date":"2026-06-23","close":2295.0},{"date":"2026-06-24","close":2645.0},{"date":"2026-06-25","close":2690.0},{"date":"2026-06-26","close":3060.0},{"date":"2026-06-29","close":3160.0},{"date":"2026-06-30","close":2955.0},{"date":"2026-07-01","close":2895.0},{"date":"2026-07-02","close":2445.0},{"date":"2026-07-03","close":2440.0},{"date":"2026-07-06","close":2705.0},{"date":"2026-07-07","close":2900.0},{"date":"2026-07-08","close":2685.0},{"date":"2026-07-09","close":2465.0},{"date":"2026-07-10","close":2830.0},{"date":"2026-07-13","close":2855.0},{"date":"2026-07-14","close":2630.0},{"date":"2026-07-15","close":2630.0},{"date":"2026-07-16","close":2570.0},{"date":"2026-07-20","close":2415.0},{"date":"2026-07-21","close":2290.0},{"date":"2026-07-22","close":2210.0},{"date":"2026-07-23","close":2230.0},{"date":"2026-07-24","close":2060.0},{"date":"2026-07-27","close":2135.0},{"date":"2026-07-28","close":1978.0},{"date":"2026-07-29","close":1801.0},{"date":"2026-07-30","close":1738.0},{"date":"2026-07-31","close":1826.0},{"date":"2026-08-03","close":1915.0},{"date":"2026-08-04","close":2020.0},{"date":"2026-08-05","close":2055.0},{"date":"2026-08-06","close":2050.0},{"date":"2026-08-07","close":2080.0},{"date":"2026-08-10","close":2310.0},{"date":"2026-08-11","close":2370.0},{"date":"2026-08-12","close":2400.0},{"date":"2026-08-13","close":2275.0},{"date":"2026-08-14","close":2280.0},{"date":"2026-08-18","close":2640.0},{"date":"2026-08-19","close":2445.0},{"date":"2026-08-20","close":2425.0},{"date":"2026-08-21","close":2630.0},{"date":"2026-08-24","close":2500.0},{"date":"2026-08-25","close":2625.0},{"date":"2026-08-26","close":2775.0},{"date":"2026-08-27","close":2760.0},{"date":"2026-08-28","close":2815.0},{"date":"2026-08-31","close":2800.0},{"date":"2026-09-01","close":2650.0},{"date":"2026-09-02","close":2495.0},{"date":"2026-09-03","close":2655.0},{"date":"2026-09-04","close":2580.0},{"date":"2026-09-07","close":2530.0},{"date":"2026-09-08","close":2650.0},{"date":"2026-09-09","close":2595.0},{"date":"2026-09-10","close":2500.0},{"date":"2026-09-11","close":2545.0},{"date":"2026-09-14","close":2485.0},{"date":"2026-09-15","close":2515.0},{"date":"2026-09-16","close":2450.0},{"date":"2026-09-17","close":2405.0},{"date":"2026-09-18","close":2405.0},{"date":"2026-09-21","close":2460.0},{"date":"2026-09-22","close":2455.0},{"date":"2026-09-23","close":2455.0},{"date":"2026-09-28","close":2520.0},{"date":"2026-09-29","close":2545.0},{"date":"2026-09-30","close":2600.0},{"date":"2026-10-01","close":2645.0},{"date":"2026-10-02","close":2865.0},{"date":"2026-10-06","close":2850.0},{"date":"2026-10-07","close":2715.0},{"date":"2026-10-08","close":2600.0},{"date":"2026-10-12","close":2560.0},{"date":"2026-10-13","close":2695.0},{"date":"2026-10-14","close":2585.0},{"date":"2026-10-15","close":2285.0},{"date":"2026-10-16","close":2395.0},{"date":"2026-10-19","close":2470.0},{"date":"2026-10-20","close":2265.0},{"date":"2026-10-21","close":2285.0},{"date":"2026-10-22","close":2140.0},{"date":"2026-10-23","close":2110.0}],"chart_data":[{"date":"2024-10-23","open":3105,"high":3105,"low":3047,"close":3061,"volume":10948,"rsi_14":40.91,"sma_20":3140.1,"sma_60":3311.95,"sma_120":3557.22},{"date":"2024-10-24","open":3074,"high":3259,"low":2990,"close":3083,"volume":15020,"rsi_14":51.01,"sma_20":3142.75,"sma_60":3303.65,"sma_120":3553.21},{"date":"2024-10-25","open":3060,"high":3082,"low":3008,"close":3008,"volume":7154,"rsi_14":42.89,"sma_20":3141.65,"sma_60":3294.17,"sma_120":3548.39},{"date":"2024-10-28","open":3008,"high":3171,"low":2995,"close":2995,"volume":7011,"rsi_14":26.37,"sma_20":3135.7,"sma_60":3285.87,"sma_120":3543.43},{"date":"2024-10-29","open":3052,"high":3052,"low":2858,"close":2964,"volume":23997,"rsi_14":21.95,"sma_20":3124.2,"sma_60":3274.27,"sma_120":3538.22},{"date":"2024-10-30","open":2973,"high":3268,"low":2973,"close":3114,"volume":85226,"rsi_14":43.91,"sma_20":3120.0,"sma_60":3266.27,"sma_120":3533.33},{"date":"2024-10-31","open":3113,"high":3254,"low":3082,"close":3171,"volume":13971,"rsi_14":45.23,"sma_20":3121.5,"sma_60":3259.65,"sma_120":3529.44},{"date":"2024-11-01","open":3171,"high":3964,"low":3114,"close":3436,"volume":756322,"rsi_14":66.49,"sma_20":3139.55,"sma_60":3257.08,"sma_120":3527.68},{"date":"2024-11-04","open":3320,"high":3673,"low":3250,"close":3528,"volume":218511,"rsi_14":70.05,"sma_20":3162.2,"sma_60":3256.12,"sma_120":3526.65},{"date":"2024-11-05","open":3497,"high":3656,"low":3409,"close":3612,"volume":69140,"rsi_14":73.38,"sma_20":3184.0,"sma_60":3257.0,"sma_120":3526.13},{"date":"2024-11-06","open":3550,"high":3585,"low":3435,"close":3440,"volume":35817,"rsi_14":63.02,"sma_20":3196.55,"sma_60":3258.47,"sma_120":3524.41},{"date":"2024-11-07","open":3361,"high":3458,"low":3356,"close":3401,"volume":15525,"rsi_14":60.09,"sma_20":3207.6,"sma_60":3258.77,"sma_120":3522.21},{"date":"2024-11-08","open":3404,"high":3554,"low":3382,"close":3387,"volume":7885,"rsi_14":59.61,"sma_20":3215.75,"sma_60":3259.5,"sma_120":3520.12},{"date":"2024-11-11","open":3356,"high":3426,"low":3312,"close":3312,"volume":12707,"rsi_14":60.31,"sma_20":3222.35,"sma_60":3256.03,"sma_120":3517.36},{"date":"2024-11-12","open":3303,"high":3303,"low":3193,"close":3220,"volume":17256,"rsi_14":56.73,"sma_20":3224.35,"sma_60":3251.33,"sma_120":3513.76},{"date":"2024-11-13","open":3430,"high":3430,"low":3007,"close":3030,"volume":33117,"rsi_14":48.04,"sma_20":3217.3,"sma_60":3242.52,"sma_120":3508.32},{"date":"2024-11-14","open":3030,"high":3197,"low":3003,"close":3083,"volume":8995,"rsi_14":52.83,"sma_20":3213.75,"sma_60":3235.47,"sma_120":3503.39},{"date":"2024-11-15","open":3171,"high":3171,"low":2911,"close":3149,"volume":24098,"rsi_14":55.58,"sma_20":3212.4,"sma_60":3228.48,"sma_120":3499.35},{"date":"2024-11-18","open":3087,"high":3140,"low":3065,"close":3079,"volume":11023,"rsi_14":54.05,"sma_20":3207.8,"sma_60":3220.33,"sma_120":3494.76},{"date":"2024-11-19","open":3034,"high":3197,"low":3034,"close":3171,"volume":10281,"rsi_14":52.09,"sma_20":3212.2,"sma_60":3211.52,"sma_120":3489.94},{"date":"2024-11-20","open":3207,"high":3251,"low":3048,"close":3163,"volume":10070,"rsi_14":49.7,"sma_20":3217.3,"sma_60":3201.53,"sma_120":3484.88},{"date":"2024-11-21","open":3162,"high":3418,"low":3083,"close":3242,"volume":45959,"rsi_14":41.39,"sma_20":3225.25,"sma_60":3195.43,"sma_120":3480.98},{"date":"2024-11-22","open":3215,"high":3329,"low":3114,"close":3189,"volume":19634,"rsi_14":34.41,"sma_20":3234.3,"sma_60":3190.52,"sma_120":3476.03},{"date":"2024-11-25","open":3189,"high":3264,"low":3154,"close":3194,"volume":14022,"rsi_14":29.27,"sma_20":3244.25,"sma_60":3186.2,"sma_120":3468.25},{"date":"2024-11-26","open":3246,"high":3246,"low":3194,"close":3194,"volume":4930,"rsi_14":35.29,"sma_20":3255.75,"sma_60":3181.95,"sma_120":3460.88},{"date":"2024-11-27","open":3153,"high":3259,"low":3153,"close":3189,"volume":4168,"rsi_14":36.78,"sma_20":3259.5,"sma_60":3177.68,"sma_120":3454.04},{"date":"2024-11-28","open":3189,"high":3216,"low":3105,"close":3216,"volume":5928,"rsi_14":39.51,"sma_20":3261.75,"sma_60":3174.32,"sma_120":3448.24},{"date":"2024-11-29","open":3188,"high":3263,"low":3153,"close":3171,"volume":3735,"rsi_14":41.02,"sma_20":3248.5,"sma_60":3171.3,"sma_120":3441.59},{"date":"2024-12-02","open":3171,"high":3171,"low":3088,"close":3088,"volume":12544,"rsi_14":41.49,"sma_20":3226.5,"sma_60":3166.97,"sma_120":3434.98},{"date":"2024-12-03","open":3026,"high":3110,"low":3026,"close":3088,"volume":11256,"rsi_14":54.95,"sma_20":3200.3,"sma_60":3162.35,"sma_120":3428.23},{"date":"2024-12-04","open":3087,"high":3223,"low":3030,"close":3030,"volume":12312,"rsi_14":45.52,"sma_20":3179.8,"sma_60":3156.9,"sma_120":3420.48},{"date":"2024-12-05","open":3003,"high":3497,"low":2994,"close":3039,"volume":103389,"rsi_14":39.7,"sma_20":3161.7,"sma_60":3153.82,"sma_120":3412.44},{"date":"2024-12-06","open":2924,"high":3069,"low":2924,"close":3039,"volume":36088,"rsi_14":45.69,"sma_20":3144.3,"sma_60":3150.73,"sma_120":3404.4},{"date":"2024-12-09","open":2915,"high":2933,"low":2770,"close":2779,"volume":52803,"rsi_14":18.99,"sma_20":3117.65,"sma_60":3145.3,"sma_120":3394.74},{"date":"2024-12-10","open":2753,"high":2876,"low":2753,"close":2872,"volume":10602,"rsi_14":29.71,"sma_20":3100.25,"sma_60":3142.07,"sma_120":3386.26},{"date":"2024-12-11","open":2871,"high":2955,"low":2757,"close":2898,"volume":31861,"rsi_14":24.1,"sma_20":3093.65,"sma_60":3140.37,"sma_120":3377.44},{"date":"2024-12-12","open":2955,"high":2955,"low":2778,"close":2801,"volume":40179,"rsi_14":22.6,"sma_20":3079.55,"sma_60":3136.62,"sma_120":3367.93},{"date":"2024-12-13","open":2801,"high":2871,"low":2739,"close":2810,"volume":33551,"rsi_14":23.03,"sma_20":3062.6,"sma_60":3133.17,"sma_120":3357.8},{"date":"2024-12-16","open":2893,"high":3391,"low":2818,"close":3083,"volume":459412,"rsi_14":44.37,"sma_20":3062.8,"sma_60":3134.27,"sma_120":3349.9},{"date":"2024-12-17","open":3030,"high":3317,"low":2995,"close":3053,"volume":162421,"rsi_14":43.27,"sma_20":3056.9,"sma_60":3135.6,"sma_120":3342.31},{"date":"2024-12-18","open":3052,"high":3136,"low":3003,"close":3048,"volume":63835,"rsi_14":41.5,"sma_20":3051.15,"sma_60":3136.18,"sma_120":3333.72},{"date":"2024-12-19","open":3043,"high":3126,"low":2950,"close":3030,"volume":22823,"rsi_14":42.66,"sma_20":3040.55,"sma_60":3136.18,"sma_120":3325.01},{"date":"2024-12-20","open":2999,"high":3039,"low":2876,"close":2881,"volume":28336,"rsi_14":39.92,"sma_20":3025.15,"sma_60":3133.7,"sma_120":3315.39},{"date":"2024-12-23","open":2915,"high":2972,"low":2884,"close":2920,"volume":38981,"rsi_14":42.12,"sma_20":3011.45,"sma_60":3130.47,"sma_120":3306.51},{"date":"2024-12-24","open":2889,"high":2920,"low":2889,"close":2907,"volume":9435,"rsi_14":43.98,"sma_20":2997.1,"sma_60":3125.68,"sma_120":3298.43},{"date":"2024-12-26","open":2907,"high":2915,"low":2867,"close":2885,"volume":29509,"rsi_14":42.55,"sma_20":2981.9,"sma_60":3120.47,"sma_120":3289.47},{"date":"2024-12-27","open":2836,"high":3003,"low":2836,"close":2854,"volume":14171,"rsi_14":41.31,"sma_20":2963.8,"sma_60":3115.68,"sma_120":3280.55},{"date":"2024-12-30","open":2814,"high":2986,"low":2775,"close":2837,"volume":22151,"rsi_14":53.53,"sma_20":2947.1,"sma_60":3111.72,"sma_120":3271.85},{"date":"2025-01-02","open":2889,"high":2889,"low":2801,"close":2841,"volume":9450,"rsi_14":47.89,"sma_20":2934.75,"sma_60":3107.82,"sma_120":3264.32},{"date":"2025-01-03","open":2841,"high":2902,"low":2827,"close":2841,"volume":21494,"rsi_14":45.97,"sma_20":2922.4,"sma_60":3102.23,"sma_120":3256.83},{"date":"2025-01-06","open":2863,"high":2924,"low":2823,"close":2872,"volume":14512,"rsi_14":55.54,"sma_20":2914.5,"sma_60":3096.95,"sma_120":3249.23},{"date":"2025-01-07","open":2880,"high":2964,"low":2876,"close":2929,"volume":28413,"rsi_14":58.64,"sma_20":2909.0,"sma_60":3092.77,"sma_120":3242.0},{"date":"2025-01-08","open":2924,"high":2995,"low":2876,"close":2938,"volume":15564,"rsi_14":32.94,"sma_20":2903.95,"sma_60":3088.0,"sma_120":3235.06},{"date":"2025-01-09","open":3061,"high":3114,"low":2969,"close":3000,"volume":53262,"rsi_14":44.2,"sma_20":2915.0,"sma_60":3085.0,"sma_120":3228.49},{"date":"2025-01-10","open":2969,"high":3035,"low":2933,"close":3022,"volume":11091,"rsi_14":47.26,"sma_20":2922.5,"sma_60":3082.37,"sma_120":3222.32},{"date":"2025-01-13","open":3030,"high":3581,"low":3030,"close":3132,"volume":920901,"rsi_14":59.01,"sma_20":2934.2,"sma_60":3081.72,"sma_120":3217.44},{"date":"2025-01-14","open":3153,"high":3276,"low":3061,"close":3158,"volume":119131,"rsi_14":81.26,"sma_20":2952.05,"sma_60":3081.78,"sma_120":3213.14},{"date":"2025-01-15","open":3065,"high":3136,"low":2991,"close":2991,"volume":86712,"rsi_14":56.22,"sma_20":2961.1,"sma_60":3078.7,"sma_120":3207.68},{"date":"2025-01-16","open":2994,"high":3060,"low":2994,"close":3008,"volume":32236,"rsi_14":58.78,"sma_20":2957.35,"sma_60":3075.98,"sma_120":3202.64},{"date":"2025-01-17","open":3048,"high":3105,"low":3008,"close":3066,"volume":37072,"rsi_14":64.81,"sma_20":2958.0,"sma_60":3075.7,"sma_120":3198.12},{"date":"2025-01-20","open":3167,"high":3167,"low":3057,"close":3066,"volume":33004,"rsi_14":68.28,"sma_20":2958.9,"sma_60":3075.78,"sma_120":3193.87},{"date":"2025-01-21","open":3096,"high":3096,"low":3048,"close":3079,"volume":13362,"rsi_14":71.01,"sma_20":2961.35,"sma_60":3075.72,"sma_120":3189.68},{"date":"2025-01-22","open":3079,"high":3083,"low":3039,"close":3079,"volume":7261,"rsi_14":70.8,"sma_20":2971.25,"sma_60":3076.9,"sma_120":3185.53},{"date":"2025-01-23","open":3101,"high":3145,"low":3021,"close":3044,"volume":7997,"rsi_14":66.72,"sma_20":2977.45,"sma_60":3077.72,"sma_120":3181.79},{"date":"2025-01-24","open":3066,"high":3088,"low":3008,"close":3053,"volume":12510,"rsi_14":65.47,"sma_20":2984.75,"sma_60":3079.2,"sma_120":3176.73},{"date":"2025-01-31","open":3004,"high":3079,"low":3004,"close":3044,"volume":19024,"rsi_14":60.71,"sma_20":2992.7,"sma_60":3078.03,"sma_120":3172.15},{"date":"2025-02-03","open":3043,"high":3047,"low":2986,"close":2995,"volume":19651,"rsi_14":54.94,"sma_20":2999.75,"sma_60":3075.1,"sma_120":3167.38},{"date":"2025-02-04","open":2994,"high":3135,"low":2994,"close":3030,"volume":8263,"rsi_14":52.73,"sma_20":3009.4,"sma_60":3068.33,"sma_120":3162.71},{"date":"2025-02-05","open":3114,"high":3114,"low":3026,"close":3057,"volume":11583,"rsi_14":53.15,"sma_20":3020.2,"sma_60":3060.48,"sma_120":3158.3},{"date":"2025-02-06","open":2999,"high":3131,"low":2999,"close":3079,"volume":14151,"rsi_14":44.33,"sma_20":3032.1,"sma_60":3051.6,"sma_120":3154.3},{"date":"2025-02-07","open":3083,"high":3109,"low":3030,"close":3057,"volume":14420,"rsi_14":39.09,"sma_20":3041.35,"sma_60":3045.22,"sma_120":3151.84},{"date":"2025-02-10","open":2994,"high":3047,"low":2994,"close":3039,"volume":6932,"rsi_14":57.64,"sma_20":3046.85,"sma_60":3039.18,"sma_120":3148.97},{"date":"2025-02-11","open":3052,"high":3052,"low":3004,"close":3004,"volume":5983,"rsi_14":49.4,"sma_20":3050.15,"sma_60":3032.8,"sma_120":3146.15},{"date":"2025-02-12","open":3034,"high":3034,"low":2889,"close":2960,"volume":17209,"rsi_14":33.33,"sma_20":3048.15,"sma_60":3026.93,"sma_120":3141.48},{"date":"2025-02-13","open":2959,"high":3021,"low":2942,"close":2951,"volume":11372,"rsi_14":32.42,"sma_20":3044.6,"sma_60":3022.45,"sma_120":3136.89},{"date":"2025-02-14","open":2951,"high":2995,"low":2881,"close":2881,"volume":30485,"rsi_14":24.22,"sma_20":3032.05,"sma_60":3019.97,"sma_120":3131.24},{"date":"2025-02-17","open":2880,"high":2906,"low":2836,"close":2867,"volume":27092,"rsi_14":23.37,"sma_20":3017.5,"sma_60":3016.37,"sma_120":3125.92},{"date":"2025-02-18","open":2840,"high":2897,"low":2818,"close":2867,"volume":43780,"rsi_14":25.62,"sma_20":3011.3,"sma_60":3011.67,"sma_120":3120.07},{"date":"2025-02-19","open":2871,"high":2893,"low":2858,"close":2867,"volume":17011,"rsi_14":23.73,"sma_20":3004.25,"sma_60":3008.13,"sma_120":3114.23},{"date":"2025-02-20","open":2854,"high":2911,"low":2823,"close":2841,"volume":29355,"rsi_14":22.64,"sma_20":2993.0,"sma_60":3002.63,"sma_120":3107.07},{"date":"2025-02-21","open":2841,"high":2867,"low":2837,"close":2837,"volume":13621,"rsi_14":25.77,"sma_20":2981.55,"sma_60":2997.2,"sma_120":3099.37},{"date":"2025-02-24","open":2836,"high":2862,"low":2805,"close":2832,"volume":22340,"rsi_14":16.55,"sma_20":2969.2,"sma_60":2990.37,"sma_120":3092.9},{"date":"2025-02-25","open":2832,"high":2836,"low":2779,"close":2819,"volume":26710,"rsi_14":7.8,"sma_20":2956.2,"sma_60":2984.2,"sma_120":3087.36},{"date":"2025-02-26","open":2819,"high":2819,"low":2770,"close":2793,"volume":33588,"rsi_14":0.0,"sma_20":2943.65,"sma_60":2977.52,"sma_120":3081.86},{"date":"2025-02-27","open":2814,"high":2819,"low":2784,"close":2784,"volume":20247,"rsi_14":0.0,"sma_20":2930.2,"sma_60":2970.68,"sma_120":3076.32},{"date":"2025-02-28","open":2809,"high":2827,"low":2757,"close":2757,"volume":22570,"rsi_14":0.0,"sma_20":2915.85,"sma_60":2963.48,"sma_120":3070.58},{"date":"2025-03-04","open":2752,"high":2810,"low":2598,"close":2656,"volume":70325,"rsi_14":0.0,"sma_20":2898.9,"sma_60":2954.15,"sma_120":3064.23},{"date":"2025-03-05","open":2656,"high":2678,"low":2621,"close":2621,"volume":18829,"rsi_14":0.0,"sma_20":2878.45,"sma_60":2944.98,"sma_120":3058.14},{"date":"2025-03-06","open":2625,"high":2625,"low":2581,"close":2621,"volume":25958,"rsi_14":0.0,"sma_20":2856.65,"sma_60":2937.2,"sma_120":3052.08},{"date":"2025-03-07","open":2607,"high":2620,"low":2580,"close":2594,"volume":14695,"rsi_14":0.0,"sma_20":2832.4,"sma_60":2928.97,"sma_120":3045.66},{"date":"2025-03-10","open":2594,"high":2662,"low":2563,"close":2590,"volume":32105,"rsi_14":0.0,"sma_20":2809.05,"sma_60":2921.63,"sma_120":3039.27},{"date":"2025-03-11","open":2589,"high":2660,"low":2563,"close":2625,"volume":33241,"rsi_14":11.22,"sma_20":2788.35,"sma_60":2914.73,"sma_120":3034.28},{"date":"2025-03-12","open":2625,"high":2660,"low":2589,"close":2625,"volume":18701,"rsi_14":11.22,"sma_20":2769.4,"sma_60":2907.83,"sma_120":3029.28},{"date":"2025-03-13","open":2625,"high":2647,"low":2577,"close":2608,"volume":8542,"rsi_14":11.55,"sma_20":2751.8,"sma_60":2904.98,"sma_120":3025.14},{"date":"2025-03-14","open":2607,"high":2621,"low":2585,"close":2621,"volume":4717,"rsi_14":15.38,"sma_20":2735.3,"sma_60":2900.8,"sma_120":3021.43},{"date":"2025-03-17","open":2621,"high":2647,"low":2590,"close":2621,"volume":12943,"rsi_14":15.64,"sma_20":2722.3,"sma_60":2896.18,"sma_120":3018.28},{"date":"2025-03-18","open":2607,"high":2660,"low":2598,"close":2625,"volume":7702,"rsi_14":17.45,"sma_20":2710.2,"sma_60":2893.25,"sma_120":3014.93},{"date":"2025-03-19","open":2625,"high":2647,"low":2603,"close":2634,"volume":20075,"rsi_14":21.71,"sma_20":2698.55,"sma_60":2890.32,"sma_120":3011.74},{"date":"2025-03-20","open":2651,"high":2686,"low":2624,"close":2647,"volume":20556,"rsi_14":25.96,"sma_20":2687.55,"sma_60":2883.05,"sma_120":3008.66},{"date":"2025-03-21","open":2647,"high":2656,"low":2599,"close":2599,"volume":15100,"rsi_14":24.18,"sma_20":2675.45,"sma_60":2875.48,"sma_120":3005.54},{"date":"2025-03-24","open":2691,"high":2691,"low":2589,"close":2634,"volume":11220,"rsi_14":45.42,"sma_20":2665.3,"sma_60":2868.58,"sma_120":3002.38},{"date":"2025-03-25","open":2621,"high":2625,"low":2599,"close":2599,"volume":14692,"rsi_14":45.42,"sma_20":2653.65,"sma_60":2861.4,"sma_120":2998.79},{"date":"2025-03-26","open":2638,"high":2695,"low":2577,"close":2577,"volume":51976,"rsi_14":41.6,"sma_20":2641.55,"sma_60":2856.33,"sma_120":2995.02},{"date":"2025-03-27","open":2576,"high":2646,"low":2576,"close":2616,"volume":33879,"rsi_14":54.01,"sma_20":2632.7,"sma_60":2851.27,"sma_120":2990.87},{"date":"2025-03-28","open":2612,"high":2819,"low":2528,"close":2590,"volume":95101,"rsi_14":50.0,"sma_20":2623.0,"sma_60":2845.98,"sma_120":2985.83},{"date":"2025-03-31","open":2550,"high":2585,"low":2449,"close":2489,"volume":16145,"rsi_14":31.22,"sma_20":2609.6,"sma_60":2839.38,"sma_120":2979.93},{"date":"2025-04-01","open":2511,"high":2564,"low":2489,"close":2564,"volume":11319,"rsi_14":43.02,"sma_20":2605.0,"sma_60":2834.55,"sma_120":2975.12},{"date":"2025-04-02","open":2563,"high":2585,"low":2532,"close":2537,"volume":3264,"rsi_14":42.06,"sma_20":2600.8,"sma_60":2829.55,"sma_120":2970.63},{"date":"2025-04-03","open":2532,"high":2532,"low":2462,"close":2462,"volume":14271,"rsi_14":34.38,"sma_20":2592.85,"sma_60":2823.23,"sma_120":2965.53},{"date":"2025-04-04","open":2461,"high":2541,"low":2378,"close":2541,"volume":23162,"rsi_14":43.2,"sma_20":2590.2,"sma_60":2818.23,"sma_120":2960.23},{"date":"2025-04-07","open":2541,"high":2721,"low":2527,"close":2638,"volume":111976,"rsi_14":50.95,"sma_20":2592.6,"sma_60":2814.33,"sma_120":2955.64},{"date":"2025-04-08","open":2638,"high":2774,"low":2594,"close":2700,"volume":96919,"rsi_14":54.5,"sma_20":2596.35,"sma_60":2810.52,"sma_120":2951.64},{"date":"2025-04-09","open":2695,"high":2700,"low":2537,"close":2555,"volume":31871,"rsi_14":44.69,"sma_20":2592.85,"sma_60":2804.13,"sma_120":2946.07},{"date":"2025-04-10","open":2598,"high":3224,"low":2554,"close":3004,"volume":1037110,"rsi_14":65.98,"sma_20":2612.65,"sma_60":2804.2,"sma_120":2944.6},{"date":"2025-04-11","open":3021,"high":3105,"low":2818,"close":2832,"volume":295158,"rsi_14":57.05,"sma_20":2623.2,"sma_60":2801.03,"sma_120":2941.7},{"date":"2025-04-14","open":2642,"high":2642,"low":2382,"close":2515,"volume":402605,"rsi_14":47.51,"sma_20":2617.9,"sma_60":2790.75,"sma_120":2936.23},{"date":"2025-04-15","open":2515,"high":2515,"low":2369,"close":2392,"volume":205931,"rsi_14":44.82,"sma_20":2606.25,"sma_60":2777.98,"sma_120":2929.88},{"date":"2025-04-16","open":2391,"high":2439,"low":2364,"close":2378,"volume":84827,"rsi_14":43.25,"sma_20":2593.45,"sma_60":2767.77,"sma_120":2923.23},{"date":"2025-04-17","open":2409,"high":2409,"low":2286,"close":2339,"volume":178505,"rsi_14":42.93,"sma_20":2578.05,"sma_60":2756.62,"sma_120":2916.3},{"date":"2025-04-18","open":2321,"high":2436,"low":2286,"close":2401,"volume":149489,"rsi_14":47.47,"sma_20":2568.15,"sma_60":2745.53,"sma_120":2910.62},{"date":"2025-04-21","open":2488,"high":2598,"low":2408,"close":2453,"volume":354793,"rsi_14":46.76,"sma_20":2559.1,"sma_60":2735.32,"sma_120":2905.55},{"date":"2025-04-22","open":2436,"high":2475,"low":2378,"close":2467,"volume":78203,"rsi_14":47.94,"sma_20":2552.5,"sma_60":2725.12,"sma_120":2900.42},{"date":"2025-04-23","open":2229,"high":2339,"low":2229,"close":2304,"volume":294016,"rsi_14":45.58,"sma_20":2538.85,"sma_60":2712.2,"sma_120":2894.55},{"date":"2025-04-24","open":2299,"high":2299,"low":2255,"close":2264,"volume":66980,"rsi_14":42.08,"sma_20":2521.25,"sma_60":2699.2,"sma_120":2888.46},{"date":"2025-04-25","open":2264,"high":2286,"low":2202,"close":2264,"volume":27280,"rsi_14":38.68,"sma_20":2504.95,"sma_60":2686.05,"sma_120":2882.62},{"date":"2025-04-28","open":2299,"high":2299,"low":2202,"close":2229,"volume":57062,"rsi_14":35.51,"sma_20":2491.95,"sma_60":2672.47,"sma_120":2875.25},{"date":"2025-04-29","open":2197,"high":2259,"low":2197,"close":2242,"volume":32647,"rsi_14":39.52,"sma_20":2475.85,"sma_60":2659.92,"sma_120":2867.51},{"date":"2025-04-30","open":2246,"high":2286,"low":2206,"close":2242,"volume":32449,"rsi_14":13.51,"sma_20":2461.1,"sma_60":2646.78,"sma_120":2857.56},{"date":"2025-05-02","open":2242,"high":2246,"low":2193,"close":2220,"volume":20556,"rsi_14":15.77,"sma_20":2449.0,"sma_60":2632.83,"sma_120":2846.66},{"date":"2025-05-07","open":2215,"high":2219,"low":2149,"close":2211,"volume":52509,"rsi_14":24.06,"sma_20":2432.5,"sma_60":2618.37,"sma_120":2834.98},{"date":"2025-05-08","open":2188,"high":2210,"low":2096,"close":2114,"volume":149644,"rsi_14":25.18,"sma_20":2406.3,"sma_60":2602.65,"sma_120":2823.93},{"date":"2025-05-09","open":2113,"high":2144,"low":2105,"close":2105,"volume":26380,"rsi_14":25.41,"sma_20":2376.55,"sma_60":2587.08,"sma_120":2813.13},{"date":"2025-05-12","open":2087,"high":2220,"low":2074,"close":2220,"volume":106720,"rsi_14":40.57,"sma_20":2359.8,"sma_60":2574.02,"sma_120":2803.41},{"date":"2025-05-13","open":2228,"high":2259,"low":2180,"close":2242,"volume":55040,"rsi_14":36.55,"sma_20":2321.7,"sma_60":2562.05,"sma_120":2794.49},{"date":"2025-05-14","open":2237,"high":2245,"low":2166,"close":2193,"volume":85855,"rsi_14":27.89,"sma_20":2289.75,"sma_60":2549.42,"sma_120":2785.93},{"date":"2025-05-15","open":2206,"high":2206,"low":2149,"close":2167,"volume":52480,"rsi_14":25.0,"sma_20":2272.35,"sma_60":2537.52,"sma_120":2778.74},{"date":"2025-05-16","open":2149,"high":2185,"low":2119,"close":2119,"volume":24791,"rsi_14":30.93,"sma_20":2258.7,"sma_60":2525.05,"sma_120":2770.71},{"date":"2025-05-19","open":2118,"high":2149,"low":2079,"close":2079,"volume":24204,"rsi_14":30.93,"sma_20":2243.75,"sma_60":2511.92,"sma_120":2761.79},{"date":"2025-05-20","open":2079,"high":2114,"low":2008,"close":2075,"volume":51581,"rsi_14":30.67,"sma_20":2230.55,"sma_60":2498.72,"sma_120":2753.43},{"date":"2025-05-21","open":2083,"high":2105,"low":2061,"close":2079,"volume":15723,"rsi_14":33.62,"sma_20":2214.45,"sma_60":2486.02,"sma_120":2744.32},{"date":"2025-05-22","open":2109,"high":2109,"low":2056,"close":2092,"volume":30437,"rsi_14":33.62,"sma_20":2196.4,"sma_60":2473.6,"sma_120":2735.4},{"date":"2025-05-23","open":2083,"high":2176,"low":2074,"close":2163,"volume":38792,"rsi_14":42.53,"sma_20":2181.2,"sma_60":2462.45,"sma_120":2726.41},{"date":"2025-05-26","open":2171,"high":2224,"low":2122,"close":2189,"volume":42032,"rsi_14":47.09,"sma_20":2175.45,"sma_60":2451.95,"sma_120":2718.07},{"date":"2025-05-27","open":2202,"high":2202,"low":2118,"close":2123,"volume":35444,"rsi_14":42.54,"sma_20":2168.4,"sma_60":2440.78,"sma_120":2709.15},{"date":"2025-05-28","open":2123,"high":2202,"low":2123,"close":2163,"volume":20396,"rsi_14":54.6,"sma_20":2163.35,"sma_60":2430.43,"sma_120":2700.56},{"date":"2025-05-29","open":2197,"high":2220,"low":2140,"close":2220,"volume":42693,"rsi_14":59.9,"sma_20":2162.9,"sma_60":2421.48,"sma_120":2692.48},{"date":"2025-05-30","open":2220,"high":2224,"low":2180,"close":2185,"volume":24947,"rsi_14":46.51,"sma_20":2160.05,"sma_60":2413.63,"sma_120":2683.89},{"date":"2025-06-02","open":2206,"high":2206,"low":2136,"close":2136,"volume":21007,"rsi_14":39.96,"sma_20":2154.75,"sma_60":2405.55,"sma_120":2675.27},{"date":"2025-06-04","open":2149,"high":2189,"low":2127,"close":2176,"volume":41951,"rsi_14":48.36,"sma_20":2152.55,"sma_60":2398.13,"sma_120":2667.67},{"date":"2025-06-05","open":2175,"high":2215,"low":2166,"close":2180,"volume":27432,"rsi_14":51.31,"sma_20":2151.0,"sma_60":2391.23,"sma_120":2660.1},{"date":"2025-06-09","open":2197,"high":2272,"low":2175,"close":2264,"volume":87319,"rsi_14":63.6,"sma_20":2158.5,"sma_60":2385.8,"sma_120":2653.72},{"date":"2025-06-10","open":2263,"high":2268,"low":2219,"close":2233,"volume":30181,"rsi_14":64.69,"sma_20":2164.9,"sma_60":2379.27,"sma_120":2647.0},{"date":"2025-06-11","open":2237,"high":2254,"low":2219,"close":2246,"volume":23136,"rsi_14":66.04,"sma_20":2166.2,"sma_60":2372.95,"sma_120":2640.39},{"date":"2025-06-12","open":2246,"high":2264,"low":2207,"close":2260,"volume":25071,"rsi_14":66.67,"sma_20":2167.1,"sma_60":2367.15,"sma_120":2636.07},{"date":"2025-06-13","open":2263,"high":2263,"low":2171,"close":2180,"volume":45918,"rsi_14":57.21,"sma_20":2166.45,"sma_60":2359.8,"sma_120":2630.3},{"date":"2025-06-16","open":2204,"high":2204,"low":2135,"close":2153,"volume":26119,"rsi_14":50.36,"sma_20":2166.45,"sma_60":2352.23,"sma_120":2624.21},{"date":"2025-06-17","open":2183,"high":2188,"low":2130,"close":2166,"volume":34977,"rsi_14":49.17,"sma_20":2169.5,"sma_60":2344.82,"sma_120":2619.03},{"date":"2025-06-18","open":2178,"high":2178,"low":2122,"close":2131,"volume":32605,"rsi_14":52.17,"sma_20":2172.8,"sma_60":2336.67,"sma_120":2613.49},{"date":"2025-06-19","open":2131,"high":2156,"low":2131,"close":2140,"volume":23843,"rsi_14":49.06,"sma_20":2176.75,"sma_60":2328.45,"sma_120":2605.75},{"date":"2025-06-20","open":2161,"high":2165,"low":2130,"close":2148,"volume":81461,"rsi_14":43.36,"sma_20":2180.95,"sma_60":2321.18,"sma_120":2598.33},{"date":"2025-06-23","open":2100,"high":2126,"low":2047,"close":2056,"volume":102757,"rsi_14":38.19,"sma_20":2179.85,"sma_60":2311.78,"sma_120":2590.18},{"date":"2025-06-24","open":2061,"high":2096,"low":2047,"close":2061,"volume":117185,"rsi_14":43.12,"sma_20":2175.45,"sma_60":2303.05,"sma_120":2582.22},{"date":"2025-06-25","open":2200,"high":2695,"low":2200,"close":2695,"volume":2015769,"rsi_14":75.37,"sma_20":2200.75,"sma_60":2305.02,"sma_120":2580.68},{"date":"2025-06-26","open":2950,"high":2975,"low":2365,"close":2390,"volume":2802537,"rsi_14":57.93,"sma_20":2214.1,"sma_60":2301.25,"sma_120":2576.26},{"date":"2025-06-27","open":2460,"high":2460,"low":2305,"close":2390,"volume":364002,"rsi_14":55.08,"sma_20":2225.45,"sma_60":2297.92,"sma_120":2571.95},{"date":"2025-06-30","open":2330,"high":2370,"low":2275,"close":2340,"volume":124628,"rsi_14":54.25,"sma_20":2231.45,"sma_60":2295.43,"sma_120":2567.41},{"date":"2025-07-01","open":2275,"high":2400,"low":2275,"close":2400,"volume":125364,"rsi_14":55.9,"sma_20":2242.2,"sma_60":2292.7,"sma_120":2563.62},{"date":"2025-07-02","open":2350,"high":3120,"low":2295,"close":2750,"volume":6404336,"rsi_14":64.92,"sma_20":2272.9,"sma_60":2296.25,"sma_120":2562.9},{"date":"2025-07-03","open":2750,"high":2925,"low":2675,"close":2815,"volume":1683912,"rsi_14":69.51,"sma_20":2304.85,"sma_60":2302.13,"sma_120":2562.68},{"date":"2025-07-04","open":2815,"high":2875,"low":2700,"close":2715,"volume":366865,"rsi_14":65.99,"sma_20":2331.6,"sma_60":2305.03,"sma_120":2561.63},{"date":"2025-07-07","open":2780,"high":2830,"low":2660,"close":2670,"volume":415533,"rsi_14":64.03,"sma_20":2351.9,"sma_60":2305.57,"sma_120":2559.95},{"date":"2025-07-08","open":2645,"high":2715,"low":2610,"close":2715,"volume":166034,"rsi_14":66.23,"sma_20":2376.0,"sma_60":2305.82,"sma_120":2558.17},{"date":"2025-07-09","open":2695,"high":2720,"low":2545,"close":2620,"volume":232225,"rsi_14":62.65,"sma_20":2394.7,"sma_60":2306.9,"sma_120":2555.52},{"date":"2025-07-10","open":2600,"high":2635,"low":2555,"close":2575,"volume":115311,"rsi_14":60.97,"sma_20":2410.45,"sma_60":2299.75,"sma_120":2551.97},{"date":"2025-07-11","open":2580,"high":2645,"low":2535,"close":2585,"volume":96518,"rsi_14":64.35,"sma_20":2430.7,"sma_60":2295.63,"sma_120":2548.33},{"date":"2025-07-14","open":2590,"high":2660,"low":2540,"close":2660,"volume":104459,"rsi_14":65.68,"sma_20":2455.35,"sma_60":2298.05,"sma_120":2544.4},{"date":"2025-07-15","open":2660,"high":2665,"low":2550,"close":2595,"volume":80803,"rsi_14":46.18,"sma_20":2476.1,"sma_60":2301.43,"sma_120":2539.71},{"date":"2025-07-16","open":2595,"high":2630,"low":2480,"close":2480,"volume":116004,"rsi_14":54.02,"sma_20":2492.85,"sma_60":2303.13,"sma_120":2535.45},{"date":"2025-07-17","open":2480,"high":2515,"low":2350,"close":2355,"volume":184551,"rsi_14":48.59,"sma_20":2502.9,"sma_60":2303.4,"sma_120":2530.01},{"date":"2025-07-18","open":2360,"high":2380,"low":2325,"close":2350,"volume":60718,"rsi_14":50.42,"sma_20":2512.25,"sma_60":2302.55,"sma_120":2524.04},{"date":"2025-07-21","open":2350,"high":2435,"low":2330,"close":2340,"volume":88838,"rsi_14":47.39,"sma_20":2525.75,"sma_60":2300.67,"sma_120":2517.99},{"date":"2025-07-22","open":2340,"high":2365,"low":2265,"close":2305,"volume":130309,"rsi_14":23.35,"sma_20":2537.25,"sma_60":2297.97,"sma_120":2511.54},{"date":"2025-07-23","open":2305,"high":2330,"low":2240,"close":2290,"volume":71869,"rsi_14":16.56,"sma_20":2517.0,"sma_60":2297.73,"sma_120":2504.97},{"date":"2025-07-24","open":2290,"high":2345,"low":2270,"close":2330,"volume":118540,"rsi_14":23.45,"sma_20":2514.0,"sma_60":2298.83,"sma_120":2499.02},{"date":"2025-07-25","open":2340,"high":2380,"low":2280,"close":2340,"volume":90785,"rsi_14":26.09,"sma_20":2511.5,"sma_60":2300.1,"sma_120":2493.07},{"date":"2025-07-28","open":2340,"high":2340,"low":2165,"close":2195,"volume":132929,"rsi_14":17.09,"sma_20":2504.25,"sma_60":2299.53,"sma_120":2486.0},{"date":"2025-07-29","open":2195,"high":2245,"low":2130,"close":2210,"volume":63083,"rsi_14":21.13,"sma_20":2494.75,"sma_60":2299.0,"sma_120":2479.46},{"date":"2025-07-30","open":2210,"high":2245,"low":2165,"close":2180,"volume":58445,"rsi_14":21.58,"sma_20":2466.25,"sma_60":2297.97,"sma_120":2472.38},{"date":"2025-07-31","open":2180,"high":2190,"low":2060,"close":2080,"volume":216222,"rsi_14":17.83,"sma_20":2429.5,"sma_60":2295.63,"sma_120":2464.23},{"date":"2025-08-01","open":2080,"high":2120,"low":2065,"close":2090,"volume":59478,"rsi_14":10.42,"sma_20":2398.25,"sma_60":2293.62,"sma_120":2455.99},{"date":"2025-08-04","open":2090,"high":2090,"low":1970,"close":2010,"volume":108795,"rsi_14":10.2,"sma_20":2365.25,"sma_60":2291.88,"sma_120":2447.27},{"date":"2025-08-05","open":2020,"high":2055,"low":2020,"close":2025,"volume":23879,"rsi_14":14.17,"sma_20":2330.75,"sma_60":2290.55,"sma_120":2438.82},{"date":"2025-08-06","open":2050,"high":2070,"low":2010,"close":2025,"volume":90488,"rsi_14":17.65,"sma_20":2301.0,"sma_60":2287.3,"sma_120":2430.66},{"date":"2025-08-07","open":2030,"high":2090,"low":2025,"close":2065,"volume":48862,"rsi_14":23.85,"sma_20":2275.5,"sma_60":2284.35,"sma_120":2423.2},{"date":"2025-08-08","open":2075,"high":2080,"low":2025,"close":2060,"volume":63987,"rsi_14":24.07,"sma_20":2249.25,"sma_60":2282.13,"sma_120":2415.78},{"date":"2025-08-11","open":2060,"high":2070,"low":1975,"close":1985,"volume":116522,"rsi_14":22.41,"sma_20":2215.5,"sma_60":2279.1,"sma_120":2408.31},{"date":"2025-08-12","open":2020,"high":2045,"low":2000,"close":2015,"volume":55865,"rsi_14":26.89,"sma_20":2186.5,"sma_60":2277.37,"sma_120":2401.21},{"date":"2025-08-13","open":2015,"high":2065,"low":2015,"close":2040,"volume":30598,"rsi_14":25.0,"sma_20":2164.5,"sma_60":2276.72,"sma_120":2394.32},{"date":"2025-08-14","open":2040,"high":2100,"low":2025,"close":2060,"volume":81752,"rsi_14":26.27,"sma_20":2149.75,"sma_60":2276.47,"sma_120":2387.59},{"date":"2025-08-18","open":2080,"high":2080,"low":2015,"close":2040,"volume":45386,"rsi_14":33.33,"sma_20":2134.25,"sma_60":2275.82,"sma_120":2380.92},{"date":"2025-08-19","open":2040,"high":2060,"low":2005,"close":2025,"volume":40191,"rsi_14":30.11,"sma_20":2118.5,"sma_60":2274.7,"sma_120":2374.15},{"date":"2025-08-20","open":2000,"high":2030,"low":1943,"close":1966,"volume":69260,"rsi_14":28.34,"sma_20":2101.55,"sma_60":2271.42,"sma_120":2366.93},{"date":"2025-08-21","open":1947,"high":2050,"low":1945,"close":1946,"volume":100128,"rsi_14":33.82,"sma_20":2084.35,"sma_60":2267.37,"sma_120":2359.66},{"date":"2025-08-22","open":1898,"high":1912,"low":1709,"close":1886,"volume":709109,"rsi_14":28.02,"sma_20":2062.15,"sma_60":2263.42,"sma_120":2352.1},{"date":"2025-08-25","open":1894,"high":1957,"low":1894,"close":1912,"volume":165507,"rsi_14":38.05,"sma_20":2040.75,"sma_60":2259.23,"sma_120":2344.83},{"date":"2025-08-26","open":1912,"high":1944,"low":1841,"close":1877,"volume":225202,"rsi_14":32.79,"sma_20":2024.85,"sma_60":2253.52,"sma_120":2337.5},{"date":"2025-08-27","open":1861,"high":1944,"low":1861,"close":1908,"volume":131850,"rsi_14":37.31,"sma_20":2009.75,"sma_60":2248.9,"sma_120":2331.27},{"date":"2025-08-28","open":1898,"high":1922,"low":1884,"close":1891,"volume":87828,"rsi_14":30.14,"sma_20":1995.3,"sma_60":2244.82,"sma_120":2325.18},{"date":"2025-08-29","open":1891,"high":1903,"low":1835,"close":1876,"volume":123987,"rsi_14":29.46,"sma_20":1985.1,"sma_60":2239.82,"sma_120":2318.97},{"date":"2025-09-01","open":1876,"high":1876,"low":1809,"close":1809,"volume":68984,"rsi_14":30.0,"sma_20":1971.05,"sma_60":2233.63,"sma_120":2312.43},{"date":"2025-09-02","open":1803,"high":1878,"low":1803,"close":1869,"volume":54415,"rsi_14":34.47,"sma_20":1964.0,"sma_60":2227.05,"sma_120":2306.43},{"date":"2025-09-03","open":1869,"high":1887,"low":1849,"close":1874,"volume":43908,"rsi_14":31.56,"sma_20":1956.45,"sma_60":2221.07,"sma_120":2300.17},{"date":"2025-09-04","open":1874,"high":1874,"low":1854,"close":1865,"volume":19663,"rsi_14":27.79,"sma_20":1948.45,"sma_60":2214.72,"sma_120":2293.83},{"date":"2025-09-05","open":1865,"high":1920,"low":1862,"close":1898,"volume":74798,"rsi_14":34.29,"sma_20":1940.1,"sma_60":2208.68,"sma_120":2287.92},{"date":"2025-09-08","open":1898,"high":1914,"low":1891,"close":1909,"volume":51189,"rsi_14":37.05,"sma_20":1932.55,"sma_60":2204.17,"sma_120":2281.98},{"date":"2025-09-09","open":1904,"high":1923,"low":1898,"close":1909,"volume":21155,"rsi_14":42.67,"sma_20":1928.75,"sma_60":2199.87,"sma_120":2276.05},{"date":"2025-09-10","open":1909,"high":1940,"low":1897,"close":1939,"volume":35460,"rsi_14":49.12,"sma_20":1924.95,"sma_60":2195.85,"sma_120":2270.33},{"date":"2025-09-11","open":1940,"high":1950,"low":1898,"close":1906,"volume":63760,"rsi_14":52.69,"sma_20":1918.25,"sma_60":2191.87,"sma_120":2264.27},{"date":"2025-09-12","open":1906,"high":1935,"low":1899,"close":1923,"volume":19987,"rsi_14":51.52,"sma_20":1911.4,"sma_60":2188.02,"sma_120":2258.23},{"date":"2025-09-15","open":1924,"high":1950,"low":1918,"close":1921,"volume":37160,"rsi_14":56.67,"sma_20":1905.45,"sma_60":2183.98,"sma_120":2252.58},{"date":"2025-09-16","open":1921,"high":1949,"low":1915,"close":1927,"volume":28207,"rsi_14":53.11,"sma_20":1900.55,"sma_60":2181.6,"sma_120":2246.69},{"date":"2025-09-17","open":1937,"high":1940,"low":1912,"close":1937,"volume":56402,"rsi_14":57.72,"sma_20":1899.1,"sma_60":2179.3,"sma_120":2241.18},{"date":"2025-09-18","open":1944,"high":1978,"low":1937,"close":1963,"volume":80095,"rsi_14":63.0,"sma_20":1899.5,"sma_60":2166.95,"sma_120":2235.98},{"date":"2025-09-19","open":1954,"high":1961,"low":1946,"close":1952,"volume":23643,"rsi_14":80.43,"sma_20":1902.8,"sma_60":2159.65,"sma_120":2230.45},{"date":"2025-09-22","open":1958,"high":1981,"low":1952,"close":1981,"volume":86952,"rsi_14":77.45,"sma_20":1906.25,"sma_60":2152.83,"sma_120":2225.38},{"date":"2025-09-23","open":1982,"high":1990,"low":1922,"close":1952,"volume":45141,"rsi_14":67.11,"sma_20":1910.0,"sma_60":2146.37,"sma_120":2220.9},{"date":"2025-09-24","open":1952,"high":1974,"low":1920,"close":1966,"volume":44092,"rsi_14":71.67,"sma_20":1912.9,"sma_60":2139.13,"sma_120":2215.92},{"date":"2025-09-25","open":1953,"high":1988,"low":1950,"close":1972,"volume":23198,"rsi_14":67.96,"sma_20":1916.95,"sma_60":2126.17,"sma_120":2211.21},{"date":"2025-09-26","open":1972,"high":1973,"low":1945,"close":1949,"volume":39317,"rsi_14":59.17,"sma_20":1920.6,"sma_60":2111.73,"sma_120":2206.93},{"date":"2025-09-29","open":1949,"high":2100,"low":1949,"close":2030,"volume":173247,"rsi_14":70.23,"sma_20":1931.65,"sma_60":2100.32,"sma_120":2202.68},{"date":"2025-09-30","open":2040,"high":2075,"low":1999,"close":2025,"volume":65944,"rsi_14":65.69,"sma_20":1939.45,"sma_60":2089.57,"sma_120":2197.57},{"date":"2025-10-01","open":2025,"high":2045,"low":1997,"close":2010,"volume":45224,"rsi_14":70.31,"sma_20":1946.25,"sma_60":2077.82,"sma_120":2191.82},{"date":"2025-10-02","open":2015,"high":2080,"low":2015,"close":2065,"volume":59907,"rsi_14":73.7,"sma_20":1956.0,"sma_60":2068.48,"sma_120":2187.69},{"date":"2025-10-10","open":2065,"high":2115,"low":2050,"close":2050,"volume":72921,"rsi_14":71.72,"sma_20":1963.6,"sma_60":2059.73,"sma_120":2179.74},{"date":"2025-10-13","open":2005,"high":2065,"low":1983,"close":2045,"volume":54728,"rsi_14":69.93,"sma_20":1970.4,"sma_60":2050.73,"sma_120":2173.18},{"date":"2025-10-14","open":2045,"high":2085,"low":1998,"close":2020,"volume":60995,"rsi_14":63.34,"sma_20":1975.95,"sma_60":2040.07,"sma_120":2169.06},{"date":"2025-10-15","open":2020,"high":2105,"low":2020,"close":2070,"volume":45908,"rsi_14":66.86,"sma_20":1982.5,"sma_60":2031.32,"sma_120":2166.38},{"date":"2025-10-16","open":2070,"high":2115,"low":2050,"close":2065,"volume":34712,"rsi_14":66.28,"sma_20":1990.45,"sma_60":2024.4,"sma_120":2163.77},{"date":"2025-10-17","open":2065,"high":2065,"low":1970,"close":1984,"volume":82671,"rsi_14":50.38,"sma_20":1993.5,"sma_60":2018.22,"sma_120":2160.81},{"date":"2025-10-20","open":1998,"high":2010,"low":1912,"close":1919,"volume":88852,"rsi_14":46.21,"sma_20":1993.4,"sma_60":2011.03,"sma_120":2156.79},{"date":"2025-10-21","open":1919,"high":1951,"low":1905,"close":1905,"volume":38337,"rsi_14":42.99,"sma_20":1992.3,"sma_60":2003.78,"sma_120":2152.22},{"date":"2025-10-22","open":1912,"high":1921,"low":1867,"close":1915,"volume":53081,"rsi_14":43.51,"sma_20":1991.2,"sma_60":1997.28,"sma_120":2147.62},{"date":"2025-10-23","open":1939,"high":1949,"low":1898,"close":1911,"volume":37504,"rsi_14":45.48,"sma_20":1989.05,"sma_60":1990.97,"sma_120":2144.35},{"date":"2025-10-24","open":1925,"high":1925,"low":1877,"close":1887,"volume":49420,"rsi_14":30.3,"sma_20":1985.8,"sma_60":1983.58,"sma_120":2141.21},{"date":"2025-10-27","open":1892,"high":1892,"low":1852,"close":1858,"volume":66043,"rsi_14":28.42,"sma_20":1979.65,"sma_60":1975.55,"sma_120":2137.82},{"date":"2025-10-28","open":1858,"high":1869,"low":1843,"close":1858,"volume":40627,"rsi_14":29.57,"sma_20":1974.95,"sma_60":1969.93,"sma_120":2134.73},{"date":"2025-10-29","open":1867,"high":1875,"low":1830,"close":1831,"volume":52234,"rsi_14":17.19,"sma_20":1968.2,"sma_60":1963.62,"sma_120":2131.31},{"date":"2025-10-30","open":1831,"high":1849,"low":1775,"close":1775,"volume":77518,"rsi_14":15.19,"sma_20":1958.35,"sma_60":1956.87,"sma_120":2127.42},{"date":"2025-10-31","open":1775,"high":1798,"low":1771,"close":1772,"volume":22557,"rsi_14":15.27,"sma_20":1949.5,"sma_60":1951.73,"sma_120":2123.68},{"date":"2025-11-03","open":1772,"high":1827,"low":1710,"close":1712,"volume":79349,"rsi_14":14.02,"sma_20":1933.6,"sma_60":1945.43,"sma_120":2119.53},{"date":"2025-11-04","open":1741,"high":1775,"low":1700,"close":1713,"volume":36704,"rsi_14":2.9,"sma_20":1918.0,"sma_60":1940.48,"sma_120":2116.18},{"date":"2025-11-05","open":1714,"high":1753,"low":1650,"close":1711,"volume":75032,"rsi_14":2.93,"sma_20":1903.05,"sma_60":1935.25,"sma_120":2112.9},{"date":"2025-11-06","open":1711,"high":1780,"low":1711,"close":1730,"volume":21799,"rsi_14":9.55,"sma_20":1886.55,"sma_60":1930.33,"sma_120":2108.82},{"date":"2025-11-07","open":1730,"high":1751,"low":1720,"close":1730,"volume":167305,"rsi_14":12.05,"sma_20":1870.55,"sma_60":1924.75,"sma_120":2104.55},{"date":"2025-11-10","open":1729,"high":1800,"low":1721,"close":1797,"volume":23225,"rsi_14":32.12,"sma_20":1858.15,"sma_60":1920.37,"sma_120":2101.25},{"date":"2025-11-11","open":1825,"high":1950,"low":1701,"close":1720,"volume":193538,"rsi_14":23.58,"sma_20":1843.15,"sma_60":1915.95,"sma_120":2097.53},{"date":"2025-11-12","open":1721,"high":1825,"low":1715,"close":1770,"volume":21057,"rsi_14":33.01,"sma_20":1828.15,"sma_60":1911.87,"sma_120":2094.62},{"date":"2025-11-13","open":1820,"high":1834,"low":1767,"close":1810,"volume":18575,"rsi_14":41.07,"sma_20":1815.4,"sma_60":1908.03,"sma_120":2092.38},{"date":"2025-11-14","open":1809,"high":1838,"low":1770,"close":1800,"volume":28734,"rsi_14":42.96,"sma_20":1806.2,"sma_60":1903.7,"sma_120":2090.08},{"date":"2025-11-17","open":1792,"high":1810,"low":1720,"close":1801,"volume":36536,"rsi_14":43.1,"sma_20":1800.3,"sma_60":1899.72,"sma_120":2087.77},{"date":"2025-11-18","open":1801,"high":1801,"low":1725,"close":1742,"volume":51727,"rsi_14":40.0,"sma_20":1792.15,"sma_60":1895.0,"sma_120":2084.85},{"date":"2025-11-19","open":1742,"high":1742,"low":1661,"close":1706,"volume":29834,"rsi_14":41.88,"sma_20":1781.7,"sma_60":1890.67,"sma_120":2081.04},{"date":"2025-11-20","open":1749,"high":1749,"low":1705,"close":1707,"volume":20140,"rsi_14":42.32,"sma_20":1771.5,"sma_60":1886.68,"sma_120":2077.03},{"date":"2025-11-21","open":1710,"high":1736,"low":1681,"close":1684,"volume":23667,"rsi_14":46.37,"sma_20":1761.35,"sma_60":1883.32,"sma_120":2073.37},{"date":"2025-11-24","open":1701,"high":1742,"low":1682,"close":1742,"volume":31479,"rsi_14":53.27,"sma_20":1755.55,"sma_60":1880.48,"sma_120":2069.86},{"date":"2025-11-25","open":1742,"high":1750,"low":1719,"close":1735,"volume":15296,"rsi_14":52.68,"sma_20":1749.4,"sma_60":1878.12,"sma_120":2065.82},{"date":"2025-11-26","open":1735,"high":1815,"low":1725,"close":1797,"volume":33641,"rsi_14":56.82,"sma_20":1747.7,"sma_60":1876.27,"sma_120":2062.58},{"date":"2025-11-27","open":1815,"high":1836,"low":1785,"close":1830,"volume":49773,"rsi_14":59.54,"sma_20":1750.45,"sma_60":1875.25,"sma_120":2060.03},{"date":"2025-11-28","open":1817,"high":1860,"low":1800,"close":1827,"volume":41998,"rsi_14":53.26,"sma_20":1753.2,"sma_60":1874.43,"sma_120":2057.12},{"date":"2025-12-01","open":1830,"high":1870,"low":1791,"close":1805,"volume":23213,"rsi_14":60.49,"sma_20":1757.85,"sma_60":1874.37,"sma_120":2054.0},{"date":"2025-12-02","open":1870,"high":1879,"low":1765,"close":1873,"volume":83786,"rsi_14":62.17,"sma_20":1765.85,"sma_60":1874.43,"sma_120":2050.74},{"date":"2025-12-03","open":2045,"high":2430,"low":2030,"close":2430,"volume":4116760,"rsi_14":82.98,"sma_20":1801.8,"sma_60":1883.7,"sma_120":2052.38},{"date":"2025-12-04","open":2455,"high":2495,"low":2135,"close":2175,"volume":2845267,"rsi_14":65.82,"sma_20":1824.05,"sma_60":1888.87,"sma_120":2051.79},{"date":"2025-12-05","open":2175,"high":2205,"low":2110,"close":2120,"volume":486886,"rsi_14":62.87,"sma_20":1843.55,"sma_60":1892.57,"sma_120":2050.62},{"date":"2025-12-08","open":2115,"high":2130,"low":2005,"close":2075,"volume":470878,"rsi_14":63.59,"sma_20":1857.45,"sma_60":1895.33,"sma_120":2049.75},{"date":"2025-12-09","open":2025,"high":2075,"low":2000,"close":2060,"volume":212044,"rsi_14":64.7,"sma_20":1874.45,"sma_60":1897.85,"sma_120":2048.86},{"date":"2025-12-10","open":2050,"high":2090,"low":2010,"close":2010,"volume":217878,"rsi_14":62.09,"sma_20":1886.45,"sma_60":1899.03,"sma_120":2047.44},{"date":"2025-12-11","open":2010,"high":2075,"low":1999,"close":2025,"volume":136238,"rsi_14":63.69,"sma_20":1897.2,"sma_60":1901.02,"sma_120":2046.44},{"date":"2025-12-12","open":2025,"high":2080,"low":1999,"close":2065,"volume":179235,"rsi_14":63.16,"sma_20":1910.45,"sma_60":1903.38,"sma_120":2045.7},{"date":"2025-12-15","open":2000,"high":2000,"low":1900,"close":1921,"volume":421197,"rsi_14":56.82,"sma_20":1916.45,"sma_60":1903.38,"sma_120":2043.68},{"date":"2025-12-16","open":1921,"high":1941,"low":1810,"close":1866,"volume":182555,"rsi_14":52.54,"sma_20":1922.65,"sma_60":1902.37,"sma_120":2041.98},{"date":"2025-12-17","open":1900,"high":1900,"low":1859,"close":1866,"volume":45856,"rsi_14":51.36,"sma_20":1930.65,"sma_60":1901.18,"sma_120":2040.24},{"date":"2025-12-18","open":1850,"high":1894,"low":1811,"close":1861,"volume":72085,"rsi_14":51.28,"sma_20":1938.35,"sma_60":1899.63,"sma_120":2033.29},{"date":"2025-12-19","open":1861,"high":1930,"low":1861,"close":1899,"volume":76333,"rsi_14":53.5,"sma_20":1949.1,"sma_60":1898.75,"sma_120":2029.2},{"date":"2025-12-22","open":1930,"high":1939,"low":1901,"close":1902,"volume":79663,"rsi_14":51.14,"sma_20":1957.1,"sma_60":1897.43,"sma_120":2025.13},{"date":"2025-12-23","open":1902,"high":1917,"low":1812,"close":1856,"volume":63425,"rsi_14":12.53,"sma_20":1963.15,"sma_60":1895.83,"sma_120":2021.1},{"date":"2025-12-24","open":1834,"high":1874,"low":1834,"close":1848,"volume":23996,"rsi_14":18.5,"sma_20":1965.7,"sma_60":1893.87,"sma_120":2016.5},{"date":"2025-12-26","open":1848,"high":1890,"low":1847,"close":1885,"volume":59509,"rsi_14":26.55,"sma_20":1968.45,"sma_60":1892.42,"sma_120":2009.29},{"date":"2025-12-29","open":1885,"high":1930,"low":1866,"close":1904,"volume":39535,"rsi_14":32.0,"sma_20":1972.3,"sma_60":1891.67,"sma_120":2001.7},{"date":"2025-12-30","open":1904,"high":1904,"low":1860,"close":1870,"volume":40493,"rsi_14":30.77,"sma_20":1975.55,"sma_60":1889.0,"sma_120":1994.66},{"date":"2026-01-02","open":1870,"high":1907,"low":1861,"close":1885,"volume":41568,"rsi_14":36.38,"sma_20":1976.15,"sma_60":1886.67,"sma_120":1988.12},{"date":"2026-01-05","open":1885,"high":1912,"low":1880,"close":1910,"volume":80881,"rsi_14":37.74,"sma_20":1950.15,"sma_60":1885.0,"sma_120":1981.41},{"date":"2026-01-06","open":1960,"high":1967,"low":1860,"close":1862,"volume":93111,"rsi_14":28.72,"sma_20":1934.5,"sma_60":1881.7,"sma_120":1975.09},{"date":"2026-01-07","open":1875,"high":1895,"low":1827,"close":1839,"volume":69102,"rsi_14":38.48,"sma_20":1920.45,"sma_60":1878.18,"sma_120":1968.96},{"date":"2026-01-08","open":1876,"high":1887,"low":1815,"close":1878,"volume":75787,"rsi_14":51.76,"sma_20":1910.6,"sma_60":1875.4,"sma_120":1963.07},{"date":"2026-01-09","open":1878,"high":1930,"low":1854,"close":1929,"volume":84659,"rsi_14":58.06,"sma_20":1904.05,"sma_60":1873.88,"sma_120":1956.97},{"date":"2026-01-12","open":1967,"high":1967,"low":1876,"close":1890,"volume":80448,"rsi_14":53.41,"sma_20":1898.05,"sma_60":1870.88,"sma_120":1951.1},{"date":"2026-01-13","open":1894,"high":1909,"low":1850,"close":1875,"volume":45333,"rsi_14":47.01,"sma_20":1890.55,"sma_60":1867.72,"sma_120":1946.06},{"date":"2026-01-14","open":1860,"high":1920,"low":1845,"close":1903,"volume":106304,"rsi_14":50.12,"sma_20":1882.45,"sma_60":1866.37,"sma_120":1942.29},{"date":"2026-01-15","open":1903,"high":1924,"low":1893,"close":1918,"volume":85801,"rsi_14":57.83,"sma_20":1882.3,"sma_60":1866.35,"sma_120":1938.69},{"date":"2026-01-16","open":1918,"high":1970,"low":1870,"close":1900,"volume":62946,"rsi_14":56.4,"sma_20":1884.0,"sma_60":1866.27,"sma_120":1935.03},{"date":"2026-01-19","open":1900,"high":1923,"low":1873,"close":1905,"volume":84597,"rsi_14":50.14,"sma_20":1887.9,"sma_60":1865.92,"sma_120":1931.69},{"date":"2026-01-20","open":1905,"high":1920,"low":1871,"close":1900,"volume":47830,"rsi_14":54.6,"sma_20":1887.95,"sma_60":1866.13,"sma_120":1928.44},{"date":"2026-01-21","open":1900,"high":1919,"low":1860,"close":1884,"volume":47723,"rsi_14":49.85,"sma_20":1887.05,"sma_60":1866.57,"sma_120":1924.72},{"date":"2026-01-22","open":1880,"high":1900,"low":1864,"close":1866,"volume":75446,"rsi_14":43.12,"sma_20":1887.55,"sma_60":1866.7,"sma_120":1920.78},{"date":"2026-01-23","open":1866,"high":1918,"low":1859,"close":1908,"volume":47897,"rsi_14":57.32,"sma_20":1890.55,"sma_60":1867.98,"sma_120":1918.38},{"date":"2026-01-26","open":1908,"high":1934,"low":1886,"close":1929,"volume":94013,"rsi_14":64.42,"sma_20":1892.75,"sma_60":1870.55,"sma_120":1916.04},{"date":"2026-01-27","open":1929,"high":1967,"low":1929,"close":1949,"volume":110936,"rsi_14":62.12,"sma_20":1895.0,"sma_60":1873.5,"sma_120":1914.12},{"date":"2026-01-28","open":1950,"high":1971,"low":1901,"close":1912,"volume":127665,"rsi_14":46.95,"sma_20":1897.1,"sma_60":1876.83,"sma_120":1912.72},{"date":"2026-01-29","open":1912,"high":1929,"low":1868,"close":1908,"volume":73432,"rsi_14":53.69,"sma_20":1898.25,"sma_60":1880.08,"sma_120":1911.2},{"date":"2026-01-30","open":1910,"high":1917,"low":1865,"close":1899,"volume":63521,"rsi_14":55.04,"sma_20":1897.7,"sma_60":1883.22,"sma_120":1910.28},{"date":"2026-02-02","open":1930,"high":1930,"low":1838,"close":1860,"volume":83942,"rsi_14":41.37,"sma_20":1897.6,"sma_60":1885.38,"sma_120":1908.9},{"date":"2026-02-03","open":1875,"high":1875,"low":1843,"close":1860,"volume":56431,"rsi_14":37.61,"sma_20":1898.65,"sma_60":1887.55,"sma_120":1907.53},{"date":"2026-02-04","open":1840,"high":1877,"low":1838,"close":1864,"volume":45685,"rsi_14":41.82,"sma_20":1897.95,"sma_60":1886.95,"sma_120":1905.85},{"date":"2026-02-05","open":1863,"high":1893,"low":1836,"close":1844,"volume":68872,"rsi_14":38.33,"sma_20":1893.7,"sma_60":1887.73,"sma_120":1904.05},{"date":"2026-02-06","open":1835,"high":1835,"low":1750,"close":1819,"volume":70475,"rsi_14":33.46,"sma_20":1890.15,"sma_60":1889.38,"sma_120":1902.67},{"date":"2026-02-09","open":1819,"high":1856,"low":1805,"close":1820,"volume":42779,"rsi_14":34.38,"sma_20":1887.4,"sma_60":1890.22,"sma_120":1901.04},{"date":"2026-02-10","open":1835,"high":1869,"low":1820,"close":1860,"volume":86237,"rsi_14":45.71,"sma_20":1885.25,"sma_60":1891.05,"sma_120":1899.54},{"date":"2026-02-11","open":1874,"high":1898,"low":1850,"close":1895,"volume":69168,"rsi_14":54.88,"sma_20":1884.1,"sma_60":1892.63,"sma_120":1898.17},{"date":"2026-02-12","open":1900,"high":1966,"low":1895,"close":1920,"volume":137917,"rsi_14":52.14,"sma_20":1885.1,"sma_60":1894.62,"sma_120":1897.17},{"date":"2026-02-13","open":1918,"high":1918,"low":1865,"close":1878,"volume":67241,"rsi_14":41.53,"sma_20":1884.0,"sma_60":1896.88,"sma_120":1895.94},{"date":"2026-02-19","open":1878,"high":1923,"low":1866,"close":1915,"volume":74240,"rsi_14":44.65,"sma_20":1884.5,"sma_60":1900.37,"sma_120":1895.52},{"date":"2026-02-20","open":1915,"high":1915,"low":1891,"close":1897,"volume":60221,"rsi_14":47.49,"sma_20":1884.35,"sma_60":1903.53,"sma_120":1895.11},{"date":"2026-02-23","open":1910,"high":1925,"low":1870,"close":1905,"volume":69163,"rsi_14":49.5,"sma_20":1885.4,"sma_60":1907.22,"sma_120":1895.27},{"date":"2026-02-24","open":1905,"high":1958,"low":1881,"close":1942,"volume":81466,"rsi_14":56.5,"sma_20":1889.2,"sma_60":1910.55,"sma_120":1895.52},{"date":"2026-02-25","open":1969,"high":1992,"low":1945,"close":1961,"volume":143211,"rsi_14":66.24,"sma_20":1891.85,"sma_60":1914.32,"sma_120":1896.22},{"date":"2026-02-26","open":1965,"high":1965,"low":1887,"close":1890,"volume":125753,"rsi_14":53.93,"sma_20":1889.9,"sma_60":1917.03,"sma_120":1896.14},{"date":"2026-02-27","open":1890,"high":1901,"low":1860,"close":1864,"volume":69173,"rsi_14":50.0,"sma_20":1885.65,"sma_60":1916.43,"sma_120":1895.84},{"date":"2026-03-03","open":1860,"high":1915,"low":1841,"close":1860,"volume":70229,"rsi_14":52.06,"sma_20":1883.05,"sma_60":1916.98,"sma_120":1895.71},{"date":"2026-03-04","open":1810,"high":1813,"low":1683,"close":1689,"volume":156851,"rsi_14":37.83,"sma_20":1872.1,"sma_60":1915.05,"sma_120":1894.71},{"date":"2026-03-05","open":1730,"high":1785,"low":1717,"close":1767,"volume":50520,"rsi_14":45.66,"sma_20":1865.5,"sma_60":1913.28,"sma_120":1893.86},{"date":"2026-03-06","open":1773,"high":1810,"low":1764,"close":1803,"volume":49424,"rsi_14":45.3,"sma_20":1862.65,"sma_60":1902.83,"sma_120":1893.27},{"date":"2026-03-09","open":1720,"high":1793,"low":1720,"close":1753,"volume":46635,"rsi_14":38.59,"sma_20":1857.3,"sma_60":1895.8,"sma_120":1892.33},{"date":"2026-03-10","open":1753,"high":1800,"low":1753,"close":1768,"volume":47540,"rsi_14":37.58,"sma_20":1852.5,"sma_60":1889.93,"sma_120":1891.25},{"date":"2026-03-11","open":1764,"high":1829,"low":1764,"close":1803,"volume":38398,"rsi_14":43.8,"sma_20":1850.45,"sma_60":1885.4,"sma_120":1890.37},{"date":"2026-03-12","open":1803,"high":1825,"low":1796,"close":1820,"volume":36139,"rsi_14":41.88,"sma_20":1850.5,"sma_60":1881.4,"sma_120":1889.62},{"date":"2026-03-13","open":1821,"high":1824,"low":1786,"close":1822,"volume":18992,"rsi_14":43.41,"sma_20":1850.6,"sma_60":1878.27,"sma_120":1888.65},{"date":"2026-03-16","open":1807,"high":1836,"low":1795,"close":1798,"volume":19188,"rsi_14":40.85,"sma_20":1847.5,"sma_60":1871.73,"sma_120":1887.56},{"date":"2026-03-17","open":1808,"high":1811,"low":1793,"close":1796,"volume":14824,"rsi_14":36.73,"sma_20":1842.55,"sma_60":1870.0,"sma_120":1886.69},{"date":"2026-03-18","open":1797,"high":1820,"low":1778,"close":1796,"volume":19265,"rsi_14":34.46,"sma_20":1836.35,"sma_60":1867.92,"sma_120":1885.65},{"date":"2026-03-19","open":1778,"high":1778,"low":1690,"close":1761,"volume":42691,"rsi_14":36.97,"sma_20":1830.5,"sma_60":1866.17,"sma_120":1884.27},{"date":"2026-03-20","open":1772,"high":1800,"low":1761,"close":1797,"volume":13586,"rsi_14":43.37,"sma_20":1824.6,"sma_60":1865.02,"sma_120":1883.1},{"date":"2026-03-23","open":1792,"high":1792,"low":1759,"close":1762,"volume":24888,"rsi_14":40.86,"sma_20":1817.85,"sma_60":1863.37,"sma_120":1881.5},{"date":"2026-03-24","open":1762,"high":1798,"low":1759,"close":1797,"volume":16229,"rsi_14":63.5,"sma_20":1812.45,"sma_60":1861.67,"sma_120":1880.21},{"date":"2026-03-25","open":1805,"high":1813,"low":1776,"close":1797,"volume":23530,"rsi_14":54.66,"sma_20":1805.2,"sma_60":1859.92,"sma_120":1878.67},{"date":"2026-03-26","open":1797,"high":1813,"low":1772,"close":1795,"volume":15700,"rsi_14":48.61,"sma_20":1796.9,"sma_60":1858.9,"sma_120":1877.37},{"date":"2026-03-27","open":1781,"high":1820,"low":1771,"close":1820,"volume":39960,"rsi_14":62.74,"sma_20":1793.4,"sma_60":1858.43,"sma_120":1876.15},{"date":"2026-03-30","open":1820,"high":1824,"low":1760,"close":1804,"volume":31078,"rsi_14":56.82,"sma_20":1790.4,"sma_60":1857.08,"sma_120":1874.75},{"date":"2026-03-31","open":1804,"high":1825,"low":1780,"close":1780,"volume":27745,"rsi_14":45.45,"sma_20":1786.4,"sma_60":1855.02,"sma_120":1873.34},{"date":"2026-04-01","open":1780,"high":1848,"low":1780,"close":1840,"volume":42738,"rsi_14":53.38,"sma_20":1793.95,"sma_60":1854.52,"sma_120":1871.76},{"date":"2026-04-02","open":1825,"high":1850,"low":1772,"close":1782,"volume":35686,"rsi_14":44.32,"sma_20":1794.7,"sma_60":1852.8,"sma_120":1869.73},{"date":"2026-04-03","open":1782,"high":1823,"low":1782,"close":1811,"volume":12847,"rsi_14":51.82,"sma_20":1795.1,"sma_60":1851.15,"sma_120":1868.08},{"date":"2026-04-06","open":1811,"high":1857,"low":1780,"close":1857,"volume":79901,"rsi_14":57.61,"sma_20":1800.3,"sma_60":1851.07,"sma_120":1866.38},{"date":"2026-04-07","open":1857,"high":1900,"low":1850,"close":1857,"volume":63495,"rsi_14":57.61,"sma_20":1804.75,"sma_60":1851.37,"sma_120":1864.78},{"date":"2026-04-08","open":2100,"high":2410,"low":1950,"close":2185,"volume":8624001,"rsi_14":80.55,"sma_20":1823.85,"sma_60":1856.48,"sma_120":1865.94},{"date":"2026-04-09","open":2195,"high":2195,"low":2000,"close":2055,"volume":1007189,"rsi_14":66.37,"sma_20":1835.6,"sma_60":1858.58,"sma_120":1866.23},{"date":"2026-04-10","open":2120,"high":2400,"low":2010,"close":2270,"volume":1806866,"rsi_14":76.24,"sma_20":1858.0,"sma_60":1864.92,"sma_120":1867.9},{"date":"2026-04-13","open":2270,"high":2390,"low":2150,"close":2275,"volume":751536,"rsi_14":75.48,"sma_20":1881.85,"sma_60":1871.58,"sma_120":1869.65},{"date":"2026-04-14","open":2315,"high":2315,"low":2220,"close":2285,"volume":425132,"rsi_14":75.74,"sma_20":1906.3,"sma_60":1877.95,"sma_120":1872.16},{"date":"2026-04-15","open":2350,"high":2350,"low":2180,"close":2330,"volume":533272,"rsi_14":76.99,"sma_20":1933.0,"sma_60":1884.82,"sma_120":1875.58},{"date":"2026-04-16","open":2330,"high":2515,"low":2295,"close":2315,"volume":756174,"rsi_14":75.23,"sma_20":1960.7,"sma_60":1891.73,"sma_120":1879.0},{"date":"2026-04-17","open":2335,"high":2845,"low":2335,"close":2695,"volume":2208222,"rsi_14":83.12,"sma_20":2005.6,"sma_60":1904.9,"sma_120":1885.5},{"date":"2026-04-20","open":2690,"high":2690,"low":2455,"close":2540,"volume":768072,"rsi_14":75.75,"sma_20":2044.5,"sma_60":1915.57,"sma_120":1890.74},{"date":"2026-04-21","open":2540,"high":2630,"low":2500,"close":2545,"volume":331804,"rsi_14":74.81,"sma_20":2081.9,"sma_60":1926.58,"sma_120":1896.22},{"date":"2026-04-22","open":2550,"high":2705,"low":2525,"close":2610,"volume":379523,"rsi_14":78.99,"sma_20":2122.55,"sma_60":1938.98,"sma_120":1902.49},{"date":"2026-04-23","open":2610,"high":2625,"low":2350,"close":2370,"volume":434792,"rsi_14":67.05,"sma_20":2151.3,"sma_60":1946.68,"sma_120":1906.76},{"date":"2026-04-24","open":2380,"high":2470,"low":2230,"close":2435,"volume":208532,"rsi_14":67.43,"sma_20":2182.05,"sma_60":1955.12,"sma_120":1911.79},{"date":"2026-04-27","open":2435,"high":2490,"low":2405,"close":2430,"volume":128565,"rsi_14":67.23,"sma_20":2213.35,"sma_60":1963.13,"sma_120":1917.25},{"date":"2026-04-28","open":2435,"high":2540,"low":2400,"close":2505,"volume":217554,"rsi_14":61.35,"sma_20":2249.6,"sma_60":1973.02,"sma_120":1923.36},{"date":"2026-04-29","open":2485,"high":3000,"low":2440,"close":2745,"volume":1116081,"rsi_14":72.7,"sma_20":2294.85,"sma_60":1986.97,"sma_120":1933.53},{"date":"2026-04-30","open":2755,"high":2755,"low":2600,"close":2655,"volume":355204,"rsi_14":63.41,"sma_20":2411.0,"sma_60":2023.48,"sma_120":1942.18},{"date":"2026-05-04","open":2655,"high":2815,"low":2600,"close":2630,"volume":452730,"rsi_14":62.54,"sma_20":2379.45,"sma_60":2012.4,"sma_120":1947.47},{"date":"2026-05-06","open":2630,"high":2815,"low":2590,"close":2780,"volume":797584,"rsi_14":65.92,"sma_20":2425.6,"sma_60":2027.73,"sma_120":1956.22},{"date":"2026-05-07","open":2805,"high":2810,"low":2635,"close":2705,"volume":273404,"rsi_14":61.83,"sma_20":2468.0,"sma_60":2041.75,"sma_120":1964.35},{"date":"2026-05-08","open":2710,"high":3515,"low":2650,"close":3515,"volume":5626942,"rsi_14":75.21,"sma_20":2534.5,"sma_60":2069.6,"sma_120":1978.67},{"date":"2026-05-11","open":4010,"high":4415,"low":3700,"close":3990,"volume":11320856,"rsi_14":76.16,"sma_20":2631.25,"sma_60":2105.78,"sma_120":1997.58},{"date":"2026-05-12","open":3995,"high":4140,"low":3645,"close":3920,"volume":3120422,"rsi_14":78.87,"sma_20":2713.75,"sma_60":2140.78,"sma_120":2015.5},{"date":"2026-05-13","open":3730,"high":4327,"low":3695,"close":4250,"volume":2952124,"rsi_14":81.4,"sma_20":2812.5,"sma_60":2180.62,"sma_120":2035.83},{"date":"2026-05-14","open":4250,"high":4250,"low":3955,"close":4180,"volume":1242280,"rsi_14":78.86,"sma_20":2907.25,"sma_60":2218.7,"sma_120":2055.67},{"date":"2026-05-15","open":4090,"high":4100,"low":3435,"close":3770,"volume":1478557,"rsi_14":74.22,"sma_20":2979.25,"sma_60":2249.53,"sma_120":2072.07},{"date":"2026-05-18","open":3475,"high":3495,"low":3095,"close":3270,"volume":1869653,"rsi_14":62.56,"sma_20":3027.0,"sma_60":2272.73,"sma_120":2084.81},{"date":"2026-05-19","open":3305,"high":3780,"low":2875,"close":3655,"volume":2652732,"rsi_14":66.53,"sma_20":3075.0,"sma_60":2301.73,"sma_120":2101.05},{"date":"2026-05-20","open":4010,"high":4300,"low":3485,"close":3680,"volume":6126715,"rsi_14":66.07,"sma_20":3132.0,"sma_60":2331.45,"sma_120":2117.49},{"date":"2026-05-21","open":3800,"high":3885,"low":3490,"close":3565,"volume":1681112,"rsi_14":61.61,"sma_20":3183.0,"sma_60":2359.12,"sma_120":2133.17},{"date":"2026-05-22","open":3460,"high":3560,"low":3370,"close":3490,"volume":761392,"rsi_14":61.88,"sma_20":3227.0,"sma_60":2384.92,"sma_120":2147.73},{"date":"2026-05-26","open":3495,"high":4235,"low":3450,"close":4035,"volume":3461398,"rsi_14":67.41,"sma_20":3310.25,"sma_60":2419.48,"sma_120":2166.9},{"date":"2026-05-27","open":4210,"high":5200,"low":4075,"close":4075,"volume":9220358,"rsi_14":66.5,"sma_20":3392.25,"sma_60":2455.9,"sma_120":2185.88},{"date":"2026-05-28","open":4075,"high":4085,"low":3325,"close":3695,"volume":1755910,"rsi_14":61.7,"sma_20":3455.5,"sma_60":2486.42,"sma_120":2201.43},{"date":"2026-05-29","open":3800,"high":3830,"low":3300,"close":3355,"volume":900965,"rsi_14":47.87,"sma_20":3498.0,"sma_60":2511.33,"sma_120":2214.16},{"date":"2026-06-01","open":3260,"high":3270,"low":3000,"close":3035,"volume":899276,"rsi_14":36.75,"sma_20":3512.5,"sma_60":2533.77,"sma_120":2224.41},{"date":"2026-06-02","open":2915,"high":3010,"low":2675,"close":2775,"volume":853554,"rsi_14":34.91,"sma_20":3518.5,"sma_60":2550.57,"sma_120":2231.93},{"date":"2026-06-04","open":2770,"high":2970,"low":2610,"close":2655,"volume":1217502,"rsi_14":27.75,"sma_20":3519.75,"sma_60":2564.77,"sma_120":2233.8},{"date":"2026-06-05","open":2510,"high":2640,"low":2445,"close":2470,"volume":565505,"rsi_14":26.89,"sma_20":3504.25,"sma_60":2576.72,"sma_120":2236.26},{"date":"2026-06-08","open":2150,"high":2305,"low":2150,"close":2165,"volume":483497,"rsi_14":27.68,"sma_20":3477.25,"sma_60":2583.33,"sma_120":2236.63},{"date":"2026-06-09","open":2180,"high":2470,"low":2180,"close":2275,"volume":432578,"rsi_14":34.48,"sma_20":3415.25,"sma_60":2591.2,"sma_120":2238.3},{"date":"2026-06-10","open":2220,"high":2265,"low":2035,"close":2095,"volume":530980,"rsi_14":24.0,"sma_20":3320.5,"sma_60":2595.78,"sma_120":2238.59},{"date":"2026-06-11","open":2095,"high":2720,"low":1986,"close":2720,"volume":2893974,"rsi_14":36.67,"sma_20":3260.5,"sma_60":2610.75,"sma_120":2244.51},{"date":"2026-06-12","open":2980,"high":3145,"low":2795,"close":2795,"volume":4697074,"rsi_14":39.19,"sma_20":3187.75,"sma_60":2627.37,"sma_120":2250.93},{"date":"2026-06-15","open":2900,"high":3240,"low":2795,"close":2930,"volume":1786429,"rsi_14":42.27,"sma_20":3125.25,"sma_60":2646.27,"sma_120":2258.13},{"date":"2026-06-16","open":2990,"high":2990,"low":2715,"close":2740,"volume":633247,"rsi_14":30.17,"sma_20":3073.75,"sma_60":2662.0,"sma_120":2264.96},{"date":"2026-06-17","open":2740,"high":3130,"low":2605,"close":2955,"volume":1646269,"rsi_14":63.22,"sma_20":2755.0,"sma_60":2776.43,"sma_120":2317.43},{"date":"2026-06-18","open":2740,"high":2830,"low":2400,"close":2420,"volume":1272772,"rsi_14":32.27,"sma_20":2996.25,"sma_60":2692.28,"sma_120":2278.65},{"date":"2026-06-19","open":2490,"high":2495,"low":2245,"close":2310,"volume":499481,"rsi_14":34.47,"sma_20":2927.75,"sma_60":2701.42,"sma_120":2282.39},{"date":"2026-06-22","open":2250,"high":2360,"low":2200,"close":2250,"volume":416655,"rsi_14":37.36,"sma_20":2862.0,"sma_60":2708.97,"sma_120":2285.32},{"date":"2026-06-23","open":2250,"high":2570,"low":2180,"close":2295,"volume":1294097,"rsi_14":41.7,"sma_20":2802.25,"sma_60":2717.27,"sma_120":2288.59},{"date":"2026-06-24","open":2305,"high":2890,"low":2300,"close":2645,"volume":2062563,"rsi_14":49.84,"sma_20":2732.75,"sma_60":2731.43,"sma_120":2295.17},{"date":"2026-06-25","open":3340,"high":3435,"low":2645,"close":2690,"volume":7184309,"rsi_14":53.69,"sma_20":2663.5,"sma_60":2745.93,"sma_120":2302.18},{"date":"2026-06-26","open":2800,"high":3490,"low":2730,"close":3060,"volume":8707834,"rsi_14":64.7,"sma_20":2631.75,"sma_60":2766.87,"sma_120":2311.97},{"date":"2026-06-29","open":3130,"high":3475,"low":3060,"close":3160,"volume":3960205,"rsi_14":64.58,"sma_20":2622.0,"sma_60":2789.87,"sma_120":2322.44},{"date":"2026-06-30","open":3080,"high":3190,"low":2805,"close":2955,"volume":1499757,"rsi_14":64.05,"sma_20":2618.0,"sma_60":2808.45,"sma_120":2331.48},{"date":"2026-07-01","open":2880,"high":3210,"low":2735,"close":2895,"volume":2385911,"rsi_14":53.51,"sma_20":2624.0,"sma_60":2827.0,"sma_120":2339.9},{"date":"2026-07-02","open":2770,"high":2840,"low":2400,"close":2445,"volume":861245,"rsi_14":43.9,"sma_20":2613.5,"sma_60":2837.57,"sma_120":2344.36},{"date":"2026-07-03","open":2445,"high":2480,"low":2310,"close":2440,"volume":486900,"rsi_14":41.06,"sma_20":2612.0,"sma_60":2847.28,"sma_120":2349.18},{"date":"2026-07-06","open":2500,"high":2970,"low":2385,"close":2705,"volume":3764342,"rsi_14":49.38,"sma_20":2639.0,"sma_60":2861.42,"sma_120":2356.39},{"date":"2026-07-07","open":2910,"high":3150,"low":2705,"close":2900,"volume":2607309,"rsi_14":49.02,"sma_20":2670.25,"sma_60":2873.33,"sma_120":2364.91},{"date":"2026-07-08","open":2810,"high":3060,"low":2615,"close":2685,"volume":1088533,"rsi_14":55.35,"sma_20":2699.75,"sma_60":2883.83,"sma_120":2371.21},{"date":"2026-07-09","open":2545,"high":2785,"low":2465,"close":2465,"volume":960103,"rsi_14":53.0,"sma_20":2687.0,"sma_60":2887.08,"sma_120":2376.0},{"date":"2026-07-10","open":2545,"high":2890,"low":2530,"close":2830,"volume":1185560,"rsi_14":60.03,"sma_20":2688.75,"sma_60":2896.33,"sma_120":2383.96},{"date":"2026-07-13","open":2900,"high":3105,"low":2750,"close":2855,"volume":2449488,"rsi_14":59.76,"sma_20":2685.0,"sma_60":2905.83,"sma_120":2391.89},{"date":"2026-07-14","open":2855,"high":2940,"low":2505,"close":2630,"volume":1173521,"rsi_14":49.73,"sma_20":2679.5,"sma_60":2910.83,"sma_120":2397.82},{"date":"2026-07-15","open":2630,"high":2705,"low":2550,"close":2630,"volume":786602,"rsi_14":48.89,"sma_20":2663.25,"sma_60":2916.08,"sma_120":2403.91},{"date":"2026-07-16","open":2590,"high":2840,"low":2485,"close":2570,"volume":1253086,"rsi_14":39.75,"sma_20":2670.75,"sma_60":2914.0,"sma_120":2409.45},{"date":"2026-07-20","open":2475,"high":2550,"low":2410,"close":2415,"volume":280363,"rsi_14":34.76,"sma_20":2676.0,"sma_60":2911.92,"sma_120":2413.74},{"date":"2026-07-21","open":2445,"high":2445,"low":2260,"close":2290,"volume":351164,"rsi_14":35.94,"sma_20":2678.0,"sma_60":2907.67,"sma_120":2417.12},{"date":"2026-07-22","open":2395,"high":2395,"low":2200,"close":2210,"volume":325999,"rsi_14":35.64,"sma_20":2673.75,"sma_60":2901.0,"sma_120":2419.99},{"date":"2026-07-23","open":2235,"high":2270,"low":2160,"close":2230,"volume":306377,"rsi_14":44.5,"sma_20":2653.0,"sma_60":2898.67,"sma_120":2422.68},{"date":"2026-07-24","open":2230,"high":2265,"low":2030,"close":2060,"volume":450030,"rsi_14":41.04,"sma_20":2621.5,"sma_60":2892.42,"sma_120":2423.77},{"date":"2026-07-27","open":2090,"high":2220,"low":2070,"close":2135,"volume":275026,"rsi_14":35.23,"sma_20":2575.25,"sma_60":2887.5,"sma_120":2425.32},{"date":"2026-07-28","open":2155,"high":2250,"low":1968,"close":1978,"volume":329883,"rsi_14":25.63,"sma_20":2516.15,"sma_60":2878.72,"sma_120":2425.87},{"date":"2026-07-29","open":1969,"high":2025,"low":1746,"close":1801,"volume":344611,"rsi_14":26.16,"sma_20":2458.45,"sma_60":2862.98,"sma_120":2424.97},{"date":"2026-07-30","open":1801,"high":1847,"low":1700,"close":1738,"volume":256144,"rsi_14":28.58,"sma_20":2400.6,"sma_60":2847.7,"sma_120":2423.63},{"date":"2026-07-31","open":1850,"high":1897,"low":1789,"close":1826,"volume":387572,"rsi_14":14.65,"sma_20":2369.65,"sma_60":2834.3,"sma_120":2423.35},{"date":"2026-08-03","open":1861,"high":2085,"low":1806,"close":1915,"volume":485985,"rsi_14":18.33,"sma_20":2343.4,"sma_60":2819.88,"sma_120":2423.81},{"date":"2026-08-04","open":1915,"high":2065,"low":1903,"close":2020,"volume":282381,"rsi_14":27.64,"sma_20":2309.15,"sma_60":2808.47,"sma_120":2425.11},{"date":"2026-08-05","open":2085,"high":2085,"low":2020,"close":2055,"volume":214478,"rsi_14":29.45,"sma_20":2266.9,"sma_60":2784.13,"sma_120":2426.87},{"date":"2026-08-06","open":2105,"high":2105,"low":2010,"close":2050,"volume":182014,"rsi_14":30.65,"sma_20":2235.15,"sma_60":2751.8,"sma_120":2428.79},{"date":"2026-08-07","open":2100,"high":2150,"low":2020,"close":2080,"volume":113659,"rsi_14":36.26,"sma_20":2215.9,"sma_60":2721.13,"sma_120":2430.96},{"date":"2026-08-10","open":2165,"high":2450,"low":2150,"close":2310,"volume":771494,"rsi_14":50.76,"sma_20":2189.9,"sma_60":2688.8,"sma_120":2434.71},{"date":"2026-08-11","open":2310,"high":2425,"low":2225,"close":2370,"volume":255542,"rsi_14":56.13,"sma_20":2165.65,"sma_60":2658.63,"sma_120":2438.67},{"date":"2026-08-12","open":2370,"high":2445,"low":2310,"close":2400,"volume":166878,"rsi_14":56.47,"sma_20":2154.15,"sma_60":2635.8,"sma_120":2442.67},{"date":"2026-08-13","open":2400,"high":2445,"low":2225,"close":2275,"volume":229308,"rsi_14":58.47,"sma_20":2136.4,"sma_60":2619.22,"sma_120":2445.97},{"date":"2026-08-14","open":2275,"high":2390,"low":2165,"close":2280,"volume":338634,"rsi_14":56.05,"sma_20":2121.9,"sma_60":2596.3,"sma_120":2449.02},{"date":"2026-08-18","open":2300,"high":2745,"low":2195,"close":2640,"volume":1859004,"rsi_14":73.61,"sma_20":2133.15,"sma_60":2578.97,"sma_120":2455.21},{"date":"2026-08-19","open":2530,"high":2630,"low":2350,"close":2445,"volume":760405,"rsi_14":72.68,"sma_20":2140.9,"sma_60":2560.3,"sma_120":2459.71},{"date":"2026-08-20","open":2445,"high":2510,"low":2325,"close":2425,"volume":258252,"rsi_14":74.95,"sma_20":2151.65,"sma_60":2542.55,"sma_120":2463.73},{"date":"2026-08-21","open":2400,"high":2850,"low":2345,"close":2630,"volume":906855,"rsi_14":76.91,"sma_20":2171.65,"sma_60":2519.13,"sma_120":2469.31},{"date":"2026-08-24","open":2565,"high":2620,"low":2455,"close":2500,"volume":316694,"rsi_14":69.06,"sma_20":2193.65,"sma_60":2492.88,"sma_120":2474.39},{"date":"2026-08-25","open":2405,"high":2635,"low":2380,"close":2625,"volume":423060,"rsi_14":69.45,"sma_20":2218.15,"sma_60":2475.05,"sma_120":2480.73},{"date":"2026-08-26","open":2635,"high":2800,"low":2570,"close":2775,"volume":513194,"rsi_14":71.56,"sma_20":2258.0,"sma_60":2465.38,"sma_120":2488.36},{"date":"2026-08-27","open":2765,"high":2900,"low":2635,"close":2760,"volume":437056,"rsi_14":71.13,"sma_20":2305.95,"sma_60":2460.8,"sma_120":2497.28},{"date":"2026-08-28","open":2735,"high":2860,"low":2720,"close":2815,"volume":389804,"rsi_14":71.55,"sma_20":2359.8,"sma_60":2461.47,"sma_120":2506.02},{"date":"2026-08-31","open":2820,"high":2835,"low":2700,"close":2800,"volume":314785,"rsi_14":66.44,"sma_20":2408.5,"sma_60":2463.88,"sma_120":2514.32},{"date":"2026-09-01","open":2800,"high":3150,"low":2630,"close":2650,"volume":1827022,"rsi_14":58.86,"sma_20":2445.25,"sma_60":2466.88,"sma_120":2521.8},{"date":"2026-09-02","open":2630,"high":2640,"low":2470,"close":2495,"volume":377010,"rsi_14":52.79,"sma_20":2469.0,"sma_60":2472.38,"sma_120":2527.86},{"date":"2026-09-03","open":2510,"high":2730,"low":2510,"close":2655,"volume":315166,"rsi_14":60.92,"sma_20":2499.0,"sma_60":2478.72,"sma_120":2534.96},{"date":"2026-09-04","open":2680,"high":2745,"low":2580,"close":2580,"volume":213729,"rsi_14":58.29,"sma_20":2525.5,"sma_60":2486.8,"sma_120":2541.29},{"date":"2026-09-07","open":2585,"high":2675,"low":2520,"close":2530,"volume":307759,"rsi_14":46.33,"sma_20":2548.0,"sma_60":2483.63,"sma_120":2547.19},{"date":"2026-09-08","open":2555,"high":2660,"low":2490,"close":2650,"volume":185124,"rsi_14":57.19,"sma_20":2565.0,"sma_60":2481.22,"sma_120":2554.29},{"date":"2026-09-09","open":2620,"high":2720,"low":2580,"close":2595,"volume":229753,"rsi_14":55.82,"sma_20":2576.25,"sma_60":2475.63,"sma_120":2560.95},{"date":"2026-09-10","open":2630,"high":2630,"low":2490,"close":2500,"volume":157948,"rsi_14":45.19,"sma_20":2581.25,"sma_60":2471.63,"sma_120":2566.82},{"date":"2026-09-11","open":2480,"high":2590,"low":2450,"close":2545,"volume":190022,"rsi_14":51.78,"sma_20":2594.75,"sma_60":2464.8,"sma_120":2573.35},{"date":"2026-09-14","open":2545,"high":2680,"low":2460,"close":2485,"volume":80248,"rsi_14":44.17,"sma_20":2605.0,"sma_60":2465.88,"sma_120":2579.08},{"date":"2026-09-15","open":2585,"high":2585,"low":2420,"close":2515,"volume":123272,"rsi_14":37.96,"sma_20":2598.75,"sma_60":2469.3,"sma_120":2585.36},{"date":"2026-09-16","open":2515,"high":2535,"low":2410,"close":2450,"volume":70858,"rsi_14":36.28,"sma_20":2599.0,"sma_60":2472.63,"sma_120":2590.8},{"date":"2026-09-17","open":2465,"high":2500,"low":2385,"close":2405,"volume":135395,"rsi_14":31.7,"sma_20":2598.0,"sma_60":2474.47,"sma_120":2595.87},{"date":"2026-09-18","open":2450,"high":2450,"low":2370,"close":2405,"volume":116556,"rsi_14":32.13,"sma_20":2586.75,"sma_60":2470.47,"sma_120":2600.95},{"date":"2026-09-21","open":2380,"high":2975,"low":2310,"close":2460,"volume":290929,"rsi_14":40.59,"sma_20":2584.75,"sma_60":2466.63,"sma_120":2606.28},{"date":"2026-09-22","open":2440,"high":2550,"low":2330,"close":2455,"volume":234972,"rsi_14":47.67,"sma_20":2576.25,"sma_60":2456.55,"sma_120":2611.71},{"date":"2026-09-23","open":2460,"high":2525,"low":2385,"close":2455,"volume":158361,"rsi_14":35.71,"sma_20":2560.25,"sma_60":2444.8,"sma_120":2617.33},{"date":"2026-09-28","open":2455,"high":2780,"low":2405,"close":2520,"volume":716061,"rsi_14":45.65,"sma_20":2548.25,"sma_60":2437.55,"sma_120":2623.0},{"date":"2026-09-29","open":2505,"high":2650,"low":2420,"close":2545,"volume":368598,"rsi_14":51.13,"sma_20":2534.75,"sma_60":2431.72,"sma_120":2629.36},{"date":"2026-09-30","open":2545,"high":2650,"low":2520,"close":2600,"volume":172286,"rsi_14":45.83,"sma_20":2524.75,"sma_60":2434.3,"sma_120":2635.93},{"date":"2026-10-01","open":2580,"high":2835,"low":2560,"close":2645,"volume":1712031,"rsi_14":54.24,"sma_20":2524.5,"sma_60":2437.72,"sma_120":2642.5},{"date":"2026-10-02","open":2680,"high":3065,"low":2655,"close":2865,"volume":2513461,"rsi_14":75.52,"sma_20":2543.0,"sma_60":2440.38,"sma_120":2650.9},{"date":"2026-10-06","open":2900,"high":3045,"low":2825,"close":2850,"volume":719632,"rsi_14":72.26,"sma_20":2552.75,"sma_60":2439.55,"sma_120":2656.44},{"date":"2026-10-07","open":2860,"high":2885,"low":2610,"close":2715,"volume":534282,"rsi_14":65.13,"sma_20":2559.5,"sma_60":2440.05,"sma_120":2661.94},{"date":"2026-10-08","open":2715,"high":2715,"low":2515,"close":2600,"volume":371351,"rsi_14":55.03,"sma_20":2563.0,"sma_60":2442.3,"sma_120":2664.69},{"date":"2026-10-12","open":2600,"high":2670,"low":2405,"close":2560,"volume":492542,"rsi_14":56.71,"sma_20":2558.5,"sma_60":2437.8,"sma_120":2667.07},{"date":"2026-10-13","open":2485,"high":2715,"low":2350,"close":2695,"volume":820865,"rsi_14":65.93,"sma_20":2563.5,"sma_60":2435.13,"sma_120":2670.48},{"date":"2026-10-14","open":2680,"high":2795,"low":2535,"close":2585,"volume":622195,"rsi_14":58.82,"sma_20":2567.75,"sma_60":2434.38,"sma_120":2672.61},{"date":"2026-10-15","open":2495,"high":2530,"low":2230,"close":2285,"volume":357487,"rsi_14":43.08,"sma_20":2554.75,"sma_60":2428.63,"sma_120":2672.36},{"date":"2026-10-16","open":2410,"high":2550,"low":2295,"close":2395,"volume":249262,"rsi_14":47.81,"sma_20":2550.25,"sma_60":2425.72,"sma_120":2669.86},{"date":"2026-10-19","open":2380,"high":2495,"low":2305,"close":2470,"volume":147665,"rsi_14":50.52,"sma_20":2548.0,"sma_60":2426.63,"sma_120":2669.28},{"date":"2026-10-20","open":2535,"high":2535,"low":2210,"close":2265,"volume":334011,"rsi_14":41.96,"sma_20":2538.75,"sma_60":2426.22,"sma_120":2666.94},{"date":"2026-10-21","open":2360,"high":2360,"low":2240,"close":2285,"volume":173359,"rsi_14":41.77,"sma_20":2532.75,"sma_60":2427.47,"sma_120":2664.23},{"date":"2026-10-22","open":2250,"high":2270,"low":2135,"close":2140,"volume":129644,"rsi_14":36.23,"sma_20":2519.5,"sma_60":2425.97,"sma_120":2662.32},{"date":"2026-10-23","open":2135,"high":2164,"low":1981,"close":2130,"volume":152337,"rsi_14":34.25,"sma_20":2503.0,"sma_60":2427.13,"sma_120":2659.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.74,"ttm_eps":null,"close":3876.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.6,"ttm_eps":null,"close":3141.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.67,"ttm_eps":null,"close":2837.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":2489.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":2340.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":2025.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.41,"ttm_eps":null,"close":1870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.43,"ttm_eps":null,"close":1780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":2955.0}],"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":"오텍","phase":"above-fold","symbol_resolved":true}