{"status":"ok","report":{"price_analysis":{"current":1429.0,"change_1d":-2.7,"change_7d":-4.5,"change_30d":-2.5,"high_30d":1580.0,"low_30d":1130.0,"position_in_range":66.0,"support":1175.0,"resistance":1535.0},"summary":"인베니아(079950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 197.68억. 현재가 1,429원, 전일 대비 -2.7%, 30일 -2.5%. ROE -12.8%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3681.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.8%로 적자 상태입니다. 시가총액 197.68억. 매출 298.28억, 영업이익 -78.48억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.91,"roe":-12.76,"eps":-206.0,"revenue":29828132938.0,"operating_income":-7847881812.0,"net_income":-6864370714.0,"market_cap":19767997192,"profit_margin":-23.01,"roa":-5.15,"operating_margin":-26.31,"gross_margin":-9.57,"debt_ratio":1.4784870761744895,"total_assets":53894027142.0,"total_equity":21744727927.0,"total_debt":32149299215.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(41.12)가 시그널선(49.69)을 하회합니다(데드크로스). 현재가가 SMA20(1411)과 SMA60(1262) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1258~1564 (현재 위치 56%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 44","rsi_14":43.5361216730038,"macd":41.11875663097362,"macd_signal":49.69305097925998,"sma_20":1411.3,"sma_60":1261.8666666666666,"bb_upper":1564.313855581774,"bb_lower":1258.2861444182258,"atr_14":101.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3681.00, 기관 순매수 0.00. 30일 누적: 외국인 4.43만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3681.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-6258.0,"institution_net":0.0,"retail_net":6258.0},{"date":"2026-10-22","foreign_net":7240.0,"institution_net":0.0,"retail_net":-7240.0},{"date":"2026-10-21","foreign_net":-6230.0,"institution_net":0.0,"retail_net":6230.0},{"date":"2026-10-20","foreign_net":-5379.0,"institution_net":-147.0,"retail_net":5526.0},{"date":"2026-10-19","foreign_net":6946.0,"institution_net":147.0,"retail_net":-7093.0},{"date":"2026-10-16","foreign_net":20192.0,"institution_net":0.0,"retail_net":-20192.0},{"date":"2026-10-15","foreign_net":2417.0,"institution_net":0.0,"retail_net":-2417.0},{"date":"2026-10-14","foreign_net":29677.0,"institution_net":0.0,"retail_net":-29677.0},{"date":"2026-10-13","foreign_net":5498.0,"institution_net":-88.0,"retail_net":-5410.0},{"date":"2026-10-12","foreign_net":1160.0,"institution_net":88.0,"retail_net":-1248.0},{"date":"2026-10-08","foreign_net":-3553.0,"institution_net":0.0,"retail_net":3553.0},{"date":"2026-10-07","foreign_net":2074.0,"institution_net":0.0,"retail_net":-2074.0},{"date":"2026-10-06","foreign_net":-15950.0,"institution_net":0.0,"retail_net":15950.0},{"date":"2026-10-02","foreign_net":-345.0,"institution_net":0.0,"retail_net":345.0},{"date":"2026-10-01","foreign_net":13225.0,"institution_net":0.0,"retail_net":-13225.0},{"date":"2026-09-30","foreign_net":4694.0,"institution_net":0.0,"retail_net":-4694.0},{"date":"2026-09-29","foreign_net":-20945.0,"institution_net":0.0,"retail_net":20945.0},{"date":"2026-09-28","foreign_net":15934.0,"institution_net":0.0,"retail_net":-15934.0},{"date":"2026-09-23","foreign_net":-13386.0,"institution_net":0.0,"retail_net":13386.0},{"date":"2026-09-22","foreign_net":-5453.0,"institution_net":0.0,"retail_net":5453.0},{"date":"2026-09-21","foreign_net":3015.0,"institution_net":0.0,"retail_net":-3015.0},{"date":"2026-09-18","foreign_net":2854.0,"institution_net":0.0,"retail_net":-2854.0},{"date":"2026-09-17","foreign_net":6356.0,"institution_net":0.0,"retail_net":-6356.0},{"date":"2026-09-16","foreign_net":42.0,"institution_net":0.0,"retail_net":-42.0},{"date":"2026-09-15","foreign_net":-3761.0,"institution_net":0.0,"retail_net":3761.0},{"date":"2026-09-14","foreign_net":3740.0,"institution_net":0.0,"retail_net":-3740.0},{"date":"2026-09-11","foreign_net":1326.0,"institution_net":0.0,"retail_net":-1326.0},{"date":"2026-09-10","foreign_net":1087.0,"institution_net":0.0,"retail_net":-1087.0},{"date":"2026-09-09","foreign_net":-507.0,"institution_net":0.0,"retail_net":507.0},{"date":"2026-09-08","foreign_net":-1453.0,"institution_net":0.0,"retail_net":1453.0}],"periods":{"d1":{"foreign_net":-6258.0,"institution_net":0,"retail_net":6258.0},"d3":{"foreign_net":-5248.0,"institution_net":0,"retail_net":5248.0},"d7":{"foreign_net":18928.0,"institution_net":0.0,"retail_net":-18928.0},"d14":{"foreign_net":37489.0,"institution_net":0.0,"retail_net":-37489.0},"d30":{"foreign_net":44257.0,"institution_net":0.0,"retail_net":-44257.0}}},"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 -206, PBR 0.91x) — 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 -206원"}]},"growth":{"grade":"C","percentile":51,"summary":"매출 -81.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-81.3,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":109.1,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.8%","metrics":[{"name":"ROE","value":-12.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-26.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-23.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.5,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"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":20,"summary":"유동비율 0.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.29,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-20.1,"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 -206, PBR 0.91x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -81.3%"},"profitability":{"grade":"C","reason":"ROE -12.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.48,"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":-9.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-26.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-23.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.91,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.09,"pbr_5y_low":0.42,"pbr_5y_avg":0.83,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.01},{"quarter":"2024-Q3","per":null,"pbr":0.99},{"quarter":"2024-Q4","per":null,"pbr":0.88},{"quarter":"2025-Q1","per":null,"pbr":0.82},{"quarter":"2025-Q2","per":null,"pbr":1.02},{"quarter":"2025-Q3","per":null,"pbr":1.09},{"quarter":"2025-Q4","per":null,"pbr":0.77},{"quarter":"2026-Q1","per":null,"pbr":0.42},{"quarter":"2026-Q2","per":null,"pbr":0.48},{"quarter":"현재","per":null,"pbr":0.91}],"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"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":"0.9배"},{"label":"ROE","value":"-12.8%"}],"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":"2026-10-23T22:45:16.303215+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.1275771245937466,"dividend_yield":null,"eps":-206.0,"revenue":2622696651.0,"operating_income":-2647881812.0,"net_income":-2774129864.0,"market_cap":null,"profit_margin":-1.0577395075188205,"operating_margin":-1.009602773157314,"roa":-0.05147379053138341,"gross_margin":-0.09574990378862538,"total_equity":21744727927.0,"total_assets":53894027142.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.41,"roe":0.09017113502058792,"dividend_yield":null,"eps":160.14,"revenue":14005436287.0,"operating_income":200000000.0,"net_income":2209759150.0,"market_cap":14800000000.0,"profit_margin":0.15777867284656621,"operating_margin":0.014285714285714285,"roa":0.03551677748968232,"gross_margin":0.20772865310168684,"total_equity":24506280746.0,"total_assets":62217332376.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.19662511630273052,"dividend_yield":null,"eps":-224.65,"revenue":11900000000.0,"operating_income":-2200000000.0,"net_income":-3100000000.0,"market_cap":null,"profit_margin":-0.2605042016806723,"operating_margin":-0.18487394957983194,"roa":-0.046426054946797926,"gross_margin":-0.010321905798319328,"total_equity":15670652071.0,"total_assets":66368848043.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.21158672306842194,"dividend_yield":null,"eps":-231.9,"revenue":1300000000.0,"operating_income":-3200000000.0,"net_income":-3200000000.0,"market_cap":null,"profit_margin":-2.4615384615384617,"operating_margin":-2.4615384615384617,"roa":-0.0517669546072196,"gross_margin":-1.1624068346153846,"total_equity":15276430010.0,"total_assets":62439248948.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15927679687795054,"dividend_yield":null,"eps":-210.16,"revenue":2900000000.0,"operating_income":-600000000.0,"net_income":-2900000000.0,"market_cap":null,"profit_margin":-1.0,"operating_margin":-0.20689655172413793,"roa":-0.043805033359571484,"gross_margin":0.18208594931034483,"total_equity":18498080874.0,"total_assets":67259738072.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1610569664856957,"dividend_yield":null,"eps":-251.06,"revenue":2434501835.0,"operating_income":-2618560422.0,"net_income":-3464413569.0,"market_cap":null,"profit_margin":-1.4230482471581296,"operating_margin":-1.0756042095979772,"roa":-0.04960336735815541,"gross_margin":-0.42659524468996757,"total_equity":21510485666.0,"total_assets":69842306148.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04568881827532705,"dividend_yield":null,"eps":-82.73,"revenue":7696904496.0,"operating_income":-3393333057.0,"net_income":-1141648758.0,"market_cap":null,"profit_margin":-0.14832570140285653,"operating_margin":-0.4408698404356556,"roa":-0.015581553210465091,"gross_margin":-0.13546393690370664,"total_equity":24987487116.0,"total_assets":73269252595.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14783411279790692,"dividend_yield":null,"eps":-277.72,"revenue":4696342815.0,"operating_income":-1160348026.0,"net_income":-3832350810.0,"market_cap":null,"profit_margin":-0.8160287613075367,"operating_margin":-0.2470748136813773,"roa":-0.048831217401940887,"gross_margin":-0.013438055202961157,"total_equity":25923318627.0,"total_assets":78481574163.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.18364228922936984,"dividend_yield":null,"eps":-396.33,"revenue":6230848539.0,"operating_income":-5627067885.0,"net_income":-5468940127.0,"market_cap":null,"profit_margin":-0.8777199594515773,"operating_margin":-0.9030981654872802,"roa":-0.06315124483291575,"gross_margin":-0.08497023891467761,"total_equity":29780396171.0,"total_assets":86600670208.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011190980853131857,"dividend_yield":null,"eps":28.58,"revenue":3217453756.0,"operating_income":-677581097.0,"net_income":394425575.0,"market_cap":null,"profit_margin":0.12258935323140663,"operating_margin":-0.2105954423545101,"roa":0.004370775624997669,"gross_margin":0.1791143073697063,"total_equity":35244951285.0,"total_assets":90241551807.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1404858402953963,"dividend_yield":null,"eps":-354.83,"revenue":16032570349.0,"operating_income":-68103043.0,"net_income":-4896352143.0,"market_cap":null,"profit_margin":-0.3054003217460013,"operating_margin":-0.004247793180851241,"roa":-0.05583446975380852,"gross_margin":0.13940249506776076,"total_equity":34852993958.0,"total_assets":87694074370.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0761105655584608,"dividend_yield":null,"eps":-219.56,"revenue":1751229475.0,"operating_income":-3483228163.0,"net_income":-3029749960.0,"market_cap":null,"profit_margin":-1.7300702182391032,"operating_margin":-1.989018693852215,"roa":-0.029516796304560177,"gross_margin":-0.3066550127589647,"total_equity":39807219113.0,"total_assets":102644945906.0}],"current_price":1429.0,"change_pct":-2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14592.0},{"date":"2016-10-25","close":14637.0},{"date":"2016-10-26","close":14176.0},{"date":"2016-10-27","close":14875.0},{"date":"2016-10-28","close":14622.0},{"date":"2016-10-31","close":14384.0},{"date":"2016-11-01","close":14280.0},{"date":"2016-11-02","close":13565.0},{"date":"2016-11-03","close":13492.0},{"date":"2016-11-04","close":13700.0},{"date":"2016-11-07","close":14310.0},{"date":"2016-11-08","close":14429.0},{"date":"2016-11-09","close":14176.0},{"date":"2016-11-10","close":14622.0},{"date":"2016-11-11","close":14622.0},{"date":"2016-11-14","close":14934.0},{"date":"2016-11-15","close":14771.0},{"date":"2016-11-16","close":14934.0},{"date":"2016-11-17","close":14607.0},{"date":"2016-11-18","close":14205.0},{"date":"2016-11-21","close":13953.0},{"date":"2016-11-22","close":14131.0},{"date":"2016-11-23","close":13849.0},{"date":"2016-11-24","close":13476.0},{"date":"2016-11-25","close":13476.0},{"date":"2016-11-28","close":13417.0},{"date":"2016-11-29","close":13953.0},{"date":"2016-11-30","close":14637.0},{"date":"2016-12-01","close":14518.0},{"date":"2016-12-02","close":14190.0},{"date":"2016-12-05","close":13685.0},{"date":"2016-12-06","close":13714.0},{"date":"2016-12-07","close":13402.0},{"date":"2016-12-08","close":13670.0},{"date":"2016-12-09","close":13922.0},{"date":"2016-12-12","close":14190.0},{"date":"2016-12-13","close":14176.0},{"date":"2016-12-14","close":14473.0},{"date":"2016-12-15","close":16035.0},{"date":"2016-12-16","close":16124.0},{"date":"2016-12-19","close":15946.0},{"date":"2016-12-20","close":15797.0},{"date":"2016-12-21","close":15737.0},{"date":"2016-12-22","close":15291.0},{"date":"2016-12-23","close":16005.0},{"date":"2016-12-26","close":16273.0},{"date":"2016-12-27","close":16273.0},{"date":"2016-12-28","close":16927.0},{"date":"2016-12-29","close":16898.0},{"date":"2017-01-02","close":17106.0},{"date":"2017-01-03","close":16958.0},{"date":"2017-01-04","close":16213.0},{"date":"2017-01-05","close":16481.0},{"date":"2017-01-06","close":16124.0},{"date":"2017-01-09","close":16065.0},{"date":"2017-01-10","close":15976.0},{"date":"2017-01-11","close":16838.0},{"date":"2017-01-12","close":17671.0},{"date":"2017-01-13","close":17612.0},{"date":"2017-01-16","close":17820.0},{"date":"2017-01-17","close":17434.0},{"date":"2017-01-18","close":17671.0},{"date":"2017-01-19","close":17760.0},{"date":"2017-01-20","close":18148.0},{"date":"2017-01-23","close":18266.0},{"date":"2017-01-24","close":18058.0},{"date":"2017-01-25","close":17791.0},{"date":"2017-01-26","close":19189.0},{"date":"2017-01-31","close":19159.0},{"date":"2017-02-01","close":19724.0},{"date":"2017-02-02","close":18802.0},{"date":"2017-02-03","close":18921.0},{"date":"2017-02-06","close":18177.0},{"date":"2017-02-07","close":17939.0},{"date":"2017-02-08","close":18356.0},{"date":"2017-02-09","close":18773.0},{"date":"2017-02-10","close":18624.0},{"date":"2017-02-13","close":17909.0},{"date":"2017-02-14","close":17731.0},{"date":"2017-02-15","close":17434.0},{"date":"2017-02-16","close":17820.0},{"date":"2017-02-17","close":17880.0},{"date":"2017-02-20","close":17552.0},{"date":"2017-02-21","close":16868.0},{"date":"2017-02-22","close":16809.0},{"date":"2017-02-23","close":16213.0},{"date":"2017-02-24","close":16601.0},{"date":"2017-02-27","close":16601.0},{"date":"2017-02-28","close":16333.0},{"date":"2017-03-02","close":16213.0},{"date":"2017-03-03","close":15737.0},{"date":"2017-03-06","close":16302.0},{"date":"2017-03-07","close":16601.0},{"date":"2017-03-08","close":16660.0},{"date":"2017-03-09","close":16809.0},{"date":"2017-03-10","close":16630.0},{"date":"2017-03-13","close":16541.0},{"date":"2017-03-14","close":16898.0},{"date":"2017-03-15","close":16154.0},{"date":"2017-03-16","close":15886.0},{"date":"2017-03-17","close":15976.0},{"date":"2017-03-20","close":15351.0},{"date":"2017-03-21","close":15053.0},{"date":"2017-03-22","close":14934.0},{"date":"2017-03-23","close":14637.0},{"date":"2017-03-24","close":15053.0},{"date":"2017-03-27","close":15202.0},{"date":"2017-03-28","close":15232.0},{"date":"2017-03-29","close":15321.0},{"date":"2017-03-30","close":15321.0},{"date":"2017-03-31","close":15500.0},{"date":"2017-04-03","close":15500.0},{"date":"2017-04-04","close":15916.0},{"date":"2017-04-05","close":15678.0},{"date":"2017-04-06","close":15529.0},{"date":"2017-04-07","close":15262.0},{"date":"2017-04-10","close":14830.0},{"date":"2017-04-11","close":15143.0},{"date":"2017-04-12","close":15143.0},{"date":"2017-04-13","close":15291.0},{"date":"2017-04-14","close":15053.0},{"date":"2017-04-17","close":15708.0},{"date":"2017-04-18","close":16124.0},{"date":"2017-04-19","close":16065.0},{"date":"2017-04-20","close":15916.0},{"date":"2017-04-21","close":15619.0},{"date":"2017-04-24","close":15857.0},{"date":"2017-04-25","close":16035.0},{"date":"2017-04-26","close":15916.0},{"date":"2017-04-27","close":15678.0},{"date":"2017-04-28","close":15708.0},{"date":"2017-05-02","close":16094.0},{"date":"2017-05-04","close":16094.0},{"date":"2017-05-08","close":16302.0},{"date":"2017-05-10","close":16392.0},{"date":"2017-05-11","close":16392.0},{"date":"2017-05-12","close":16273.0},{"date":"2017-05-15","close":15797.0},{"date":"2017-05-16","close":15470.0},{"date":"2017-05-17","close":15619.0},{"date":"2017-05-18","close":15589.0},{"date":"2017-05-19","close":15797.0},{"date":"2017-05-22","close":15559.0},{"date":"2017-05-23","close":15291.0},{"date":"2017-05-24","close":14994.0},{"date":"2017-05-25","close":14904.0},{"date":"2017-05-26","close":15559.0},{"date":"2017-05-29","close":15797.0},{"date":"2017-05-30","close":16511.0},{"date":"2017-05-31","close":16273.0},{"date":"2017-06-01","close":16273.0},{"date":"2017-06-02","close":17076.0},{"date":"2017-06-05","close":16809.0},{"date":"2017-06-07","close":16927.0},{"date":"2017-06-08","close":17344.0},{"date":"2017-06-09","close":17255.0},{"date":"2017-06-12","close":16302.0},{"date":"2017-06-13","close":16779.0},{"date":"2017-06-14","close":16570.0},{"date":"2017-06-15","close":16541.0},{"date":"2017-06-16","close":16213.0},{"date":"2017-06-19","close":16184.0},{"date":"2017-06-20","close":15708.0},{"date":"2017-06-21","close":16005.0},{"date":"2017-06-22","close":15708.0},{"date":"2017-06-23","close":15619.0},{"date":"2017-06-26","close":15648.0},{"date":"2017-06-27","close":15648.0},{"date":"2017-06-28","close":15470.0},{"date":"2017-06-29","close":15708.0},{"date":"2017-06-30","close":15648.0},{"date":"2017-07-03","close":15440.0},{"date":"2017-07-04","close":15768.0},{"date":"2017-07-05","close":16452.0},{"date":"2017-07-06","close":16243.0},{"date":"2017-07-07","close":16362.0},{"date":"2017-07-10","close":16302.0},{"date":"2017-07-11","close":16362.0},{"date":"2017-07-12","close":16511.0},{"date":"2017-07-13","close":16660.0},{"date":"2017-07-14","close":15886.0},{"date":"2017-07-17","close":15529.0},{"date":"2017-07-18","close":15589.0},{"date":"2017-07-19","close":16362.0},{"date":"2017-07-20","close":16213.0},{"date":"2017-07-21","close":17463.0},{"date":"2017-07-24","close":17166.0},{"date":"2017-07-25","close":17136.0},{"date":"2017-07-26","close":17791.0},{"date":"2017-07-27","close":17076.0},{"date":"2017-07-28","close":16362.0},{"date":"2017-07-31","close":16035.0},{"date":"2017-08-01","close":16362.0},{"date":"2017-08-02","close":16362.0},{"date":"2017-08-03","close":15797.0},{"date":"2017-08-04","close":15619.0},{"date":"2017-08-07","close":15886.0},{"date":"2017-08-08","close":15678.0},{"date":"2017-08-09","close":14934.0},{"date":"2017-08-10","close":15112.0},{"date":"2017-08-11","close":14741.0},{"date":"2017-08-14","close":14711.0},{"date":"2017-08-16","close":14666.0},{"date":"2017-08-17","close":14726.0},{"date":"2017-08-18","close":14726.0},{"date":"2017-08-21","close":14726.0},{"date":"2017-08-22","close":14755.0},{"date":"2017-08-23","close":14711.0},{"date":"2017-08-24","close":14726.0},{"date":"2017-08-25","close":14711.0},{"date":"2017-08-28","close":14830.0},{"date":"2017-08-29","close":14786.0},{"date":"2017-08-30","close":15112.0},{"date":"2017-08-31","close":15083.0},{"date":"2017-09-01","close":14994.0},{"date":"2017-09-04","close":14786.0},{"date":"2017-09-05","close":14875.0},{"date":"2017-09-06","close":14771.0},{"date":"2017-09-07","close":14934.0},{"date":"2017-09-08","close":14845.0},{"date":"2017-09-11","close":14875.0},{"date":"2017-09-12","close":14904.0},{"date":"2017-09-13","close":14786.0},{"date":"2017-09-14","close":14771.0},{"date":"2017-09-15","close":14726.0},{"date":"2017-09-18","close":14875.0},{"date":"2017-09-19","close":14161.0},{"date":"2017-09-20","close":13536.0},{"date":"2017-09-21","close":13997.0},{"date":"2017-09-22","close":13700.0},{"date":"2017-09-25","close":13432.0},{"date":"2017-09-26","close":13625.0},{"date":"2017-09-27","close":14221.0},{"date":"2017-09-28","close":14235.0},{"date":"2017-09-29","close":14221.0},{"date":"2017-10-10","close":14190.0},{"date":"2017-10-11","close":14131.0},{"date":"2017-10-12","close":13997.0},{"date":"2017-10-13","close":13685.0},{"date":"2017-10-16","close":13298.0},{"date":"2017-10-17","close":13506.0},{"date":"2017-10-18","close":13313.0},{"date":"2017-10-19","close":13476.0},{"date":"2017-10-20","close":13804.0},{"date":"2017-10-23","close":13833.0},{"date":"2017-10-24","close":13685.0},{"date":"2017-10-25","close":14161.0},{"date":"2017-10-26","close":13833.0},{"date":"2017-10-27","close":14101.0},{"date":"2017-10-30","close":13968.0},{"date":"2017-10-31","close":14072.0},{"date":"2017-11-01","close":14012.0},{"date":"2017-11-02","close":13744.0},{"date":"2017-11-03","close":13640.0},{"date":"2017-11-06","close":13328.0},{"date":"2017-11-07","close":13208.0},{"date":"2017-11-08","close":13343.0},{"date":"2017-11-09","close":13387.0},{"date":"2017-11-10","close":14042.0},{"date":"2017-11-13","close":14101.0},{"date":"2017-11-14","close":13818.0},{"date":"2017-11-15","close":13521.0},{"date":"2017-11-16","close":13714.0},{"date":"2017-11-17","close":13551.0},{"date":"2017-11-20","close":13610.0},{"date":"2017-11-21","close":14399.0},{"date":"2017-11-22","close":14339.0},{"date":"2017-11-23","close":14399.0},{"date":"2017-11-24","close":14607.0},{"date":"2017-11-27","close":14429.0},{"date":"2017-11-28","close":14221.0},{"date":"2017-11-29","close":14161.0},{"date":"2017-11-30","close":13937.0},{"date":"2017-12-01","close":13997.0},{"date":"2017-12-04","close":13789.0},{"date":"2017-12-05","close":13937.0},{"date":"2017-12-06","close":14473.0},{"date":"2017-12-07","close":13937.0},{"date":"2017-12-08","close":13804.0},{"date":"2017-12-11","close":13774.0},{"date":"2017-12-12","close":13729.0},{"date":"2017-12-13","close":13625.0},{"date":"2017-12-14","close":13714.0},{"date":"2017-12-15","close":13506.0},{"date":"2017-12-18","close":13432.0},{"date":"2017-12-19","close":13179.0},{"date":"2017-12-20","close":13031.0},{"date":"2017-12-21","close":12732.0},{"date":"2017-12-22","close":12941.0},{"date":"2017-12-26","close":12822.0},{"date":"2017-12-27","close":12777.0},{"date":"2017-12-28","close":12763.0},{"date":"2018-01-02","close":12941.0},{"date":"2018-01-03","close":12956.0},{"date":"2018-01-04","close":12628.0},{"date":"2018-01-05","close":12391.0},{"date":"2018-01-08","close":11945.0},{"date":"2018-01-09","close":11900.0},{"date":"2018-01-10","close":11662.0},{"date":"2018-01-11","close":11721.0},{"date":"2018-01-12","close":11587.0},{"date":"2018-01-15","close":11305.0},{"date":"2018-01-16","close":11810.0},{"date":"2018-01-17","close":11796.0},{"date":"2018-01-18","close":11796.0},{"date":"2018-01-19","close":11781.0},{"date":"2018-01-22","close":11542.0},{"date":"2018-01-23","close":11646.0},{"date":"2018-01-24","close":12569.0},{"date":"2018-01-25","close":12524.0},{"date":"2018-01-26","close":12450.0},{"date":"2018-01-29","close":12688.0},{"date":"2018-01-30","close":12465.0},{"date":"2018-01-31","close":12212.0},{"date":"2018-02-01","close":12316.0},{"date":"2018-02-02","close":12123.0},{"date":"2018-02-05","close":11825.0},{"date":"2018-02-06","close":11602.0},{"date":"2018-02-07","close":11573.0},{"date":"2018-02-08","close":11751.0},{"date":"2018-02-09","close":11409.0},{"date":"2018-02-12","close":11394.0},{"date":"2018-02-13","close":11468.0},{"date":"2018-02-14","close":11706.0},{"date":"2018-02-19","close":11885.0},{"date":"2018-02-20","close":11855.0},{"date":"2018-02-21","close":11914.0},{"date":"2018-02-22","close":11945.0},{"date":"2018-02-23","close":12197.0},{"date":"2018-02-26","close":12123.0},{"date":"2018-02-27","close":12123.0},{"date":"2018-02-28","close":11945.0},{"date":"2018-03-02","close":11498.0},{"date":"2018-03-05","close":11483.0},{"date":"2018-03-06","close":11364.0},{"date":"2018-03-07","close":11349.0},{"date":"2018-03-08","close":11320.0},{"date":"2018-03-09","close":11573.0},{"date":"2018-03-12","close":11810.0},{"date":"2018-03-13","close":11706.0},{"date":"2018-03-14","close":11751.0},{"date":"2018-03-15","close":11632.0},{"date":"2018-03-16","close":11662.0},{"date":"2018-03-19","close":11498.0},{"date":"2018-03-20","close":11498.0},{"date":"2018-03-21","close":11468.0},{"date":"2018-03-22","close":11409.0},{"date":"2018-03-23","close":11245.0},{"date":"2018-03-26","close":11424.0},{"date":"2018-03-27","close":11810.0},{"date":"2018-03-28","close":11677.0},{"date":"2018-03-29","close":11751.0},{"date":"2018-03-30","close":11959.0},{"date":"2018-04-02","close":12078.0},{"date":"2018-04-03","close":11900.0},{"date":"2018-04-04","close":11810.0},{"date":"2018-04-05","close":11900.0},{"date":"2018-04-06","close":11468.0},{"date":"2018-04-09","close":11468.0},{"date":"2018-04-10","close":11364.0},{"date":"2018-04-11","close":11483.0},{"date":"2018-04-12","close":11840.0},{"date":"2018-04-13","close":12034.0},{"date":"2018-04-16","close":11781.0},{"date":"2018-04-17","close":12406.0},{"date":"2018-04-18","close":12643.0},{"date":"2018-04-19","close":12063.0},{"date":"2018-04-20","close":12018.0},{"date":"2018-04-23","close":11573.0},{"date":"2018-04-24","close":11646.0},{"date":"2018-04-25","close":11542.0},{"date":"2018-04-26","close":11959.0},{"date":"2018-04-27","close":11945.0},{"date":"2018-04-30","close":12093.0},{"date":"2018-05-02","close":11929.0},{"date":"2018-05-03","close":11810.0},{"date":"2018-05-04","close":11677.0},{"date":"2018-05-08","close":11453.0},{"date":"2018-05-09","close":11409.0},{"date":"2018-05-10","close":11483.0},{"date":"2018-05-11","close":11587.0},{"date":"2018-05-14","close":11587.0},{"date":"2018-05-15","close":11542.0},{"date":"2018-05-16","close":11096.0},{"date":"2018-05-17","close":10992.0},{"date":"2018-05-18","close":10948.0},{"date":"2018-05-21","close":11067.0},{"date":"2018-05-23","close":10992.0},{"date":"2018-05-24","close":10948.0},{"date":"2018-05-25","close":10546.0},{"date":"2018-05-28","close":10219.0},{"date":"2018-05-29","close":10382.0},{"date":"2018-05-30","close":10248.0},{"date":"2018-05-31","close":10219.0},{"date":"2018-06-01","close":10189.0},{"date":"2018-06-04","close":10248.0},{"date":"2018-06-05","close":10263.0},{"date":"2018-06-07","close":10382.0},{"date":"2018-06-08","close":10531.0},{"date":"2018-06-11","close":10397.0},{"date":"2018-06-12","close":10204.0},{"date":"2018-06-14","close":10144.0},{"date":"2018-06-15","close":10010.0},{"date":"2018-06-18","close":9534.0},{"date":"2018-06-19","close":9237.0},{"date":"2018-06-20","close":10040.0},{"date":"2018-06-21","close":10397.0},{"date":"2018-06-22","close":10382.0},{"date":"2018-06-25","close":10367.0},{"date":"2018-06-26","close":10397.0},{"date":"2018-06-27","close":10977.0},{"date":"2018-06-28","close":10263.0},{"date":"2018-06-29","close":10085.0},{"date":"2018-07-02","close":9817.0},{"date":"2018-07-03","close":9742.0},{"date":"2018-07-04","close":9579.0},{"date":"2018-07-05","close":10040.0},{"date":"2018-07-06","close":10219.0},{"date":"2018-07-09","close":10115.0},{"date":"2018-07-10","close":10130.0},{"date":"2018-07-11","close":10412.0},{"date":"2018-07-12","close":10308.0},{"date":"2018-07-13","close":10174.0},{"date":"2018-07-16","close":10546.0},{"date":"2018-07-17","close":10516.0},{"date":"2018-07-18","close":10412.0},{"date":"2018-07-19","close":10263.0},{"date":"2018-07-20","close":10234.0},{"date":"2018-07-23","close":9981.0},{"date":"2018-07-24","close":9951.0},{"date":"2018-07-25","close":10115.0},{"date":"2018-07-26","close":10130.0},{"date":"2018-07-27","close":10070.0},{"date":"2018-07-30","close":9921.0},{"date":"2018-07-31","close":9817.0},{"date":"2018-08-01","close":9951.0},{"date":"2018-08-02","close":9906.0},{"date":"2018-08-03","close":9921.0},{"date":"2018-08-06","close":10144.0},{"date":"2018-08-07","close":11796.0},{"date":"2018-08-08","close":11528.0},{"date":"2018-08-09","close":11156.0},{"date":"2018-08-10","close":11334.0},{"date":"2018-08-13","close":10918.0},{"date":"2018-08-14","close":10948.0},{"date":"2018-08-16","close":11289.0},{"date":"2018-08-17","close":11320.0},{"date":"2018-08-20","close":11320.0},{"date":"2018-08-21","close":11200.0},{"date":"2018-08-22","close":11528.0},{"date":"2018-08-23","close":11394.0},{"date":"2018-08-24","close":11394.0},{"date":"2018-08-27","close":11305.0},{"date":"2018-08-28","close":11840.0},{"date":"2018-08-29","close":11617.0},{"date":"2018-08-30","close":11646.0},{"date":"2018-08-31","close":11557.0},{"date":"2018-09-03","close":11349.0},{"date":"2018-09-04","close":11364.0},{"date":"2018-09-05","close":11111.0},{"date":"2018-09-06","close":11007.0},{"date":"2018-09-07","close":11096.0},{"date":"2018-09-10","close":11007.0},{"date":"2018-09-11","close":11185.0},{"date":"2018-09-12","close":11096.0},{"date":"2018-09-13","close":11007.0},{"date":"2018-09-14","close":11007.0},{"date":"2018-09-17","close":10977.0},{"date":"2018-09-18","close":10873.0},{"date":"2018-09-19","close":10724.0},{"date":"2018-09-20","close":10591.0},{"date":"2018-09-21","close":10516.0},{"date":"2018-09-27","close":10591.0},{"date":"2018-09-28","close":10620.0},{"date":"2018-10-01","close":10859.0},{"date":"2018-10-02","close":10769.0},{"date":"2018-10-04","close":10546.0},{"date":"2018-10-05","close":10471.0},{"date":"2018-10-08","close":10204.0},{"date":"2018-10-10","close":10085.0},{"date":"2018-10-11","close":9281.0},{"date":"2018-10-12","close":9341.0},{"date":"2018-10-15","close":9445.0},{"date":"2018-10-16","close":9534.0},{"date":"2018-10-17","close":9490.0},{"date":"2018-10-18","close":9445.0},{"date":"2018-10-19","close":9549.0},{"date":"2018-10-22","close":9609.0},{"date":"2018-10-23","close":9520.0},{"date":"2018-10-24","close":9460.0},{"date":"2018-10-25","close":9386.0},{"date":"2018-10-26","close":9430.0},{"date":"2018-10-29","close":9162.0},{"date":"2018-10-30","close":9162.0},{"date":"2018-10-31","close":9252.0},{"date":"2018-11-01","close":9356.0},{"date":"2018-11-02","close":9742.0},{"date":"2018-11-05","close":9683.0},{"date":"2018-11-06","close":9683.0},{"date":"2018-11-07","close":9847.0},{"date":"2018-11-08","close":9847.0},{"date":"2018-11-09","close":10144.0},{"date":"2018-11-12","close":10248.0},{"date":"2018-11-13","close":10546.0},{"date":"2018-11-14","close":10427.0},{"date":"2018-11-15","close":10412.0},{"date":"2018-11-16","close":10323.0},{"date":"2018-11-19","close":10174.0},{"date":"2018-11-20","close":10055.0},{"date":"2018-11-21","close":10055.0},{"date":"2018-11-22","close":9995.0},{"date":"2018-11-23","close":9817.0},{"date":"2018-11-26","close":9862.0},{"date":"2018-11-27","close":10130.0},{"date":"2018-11-28","close":10189.0},{"date":"2018-11-29","close":10115.0},{"date":"2018-11-30","close":10040.0},{"date":"2018-12-03","close":10026.0},{"date":"2018-12-04","close":9995.0},{"date":"2018-12-05","close":9891.0},{"date":"2018-12-06","close":9683.0},{"date":"2018-12-07","close":9564.0},{"date":"2018-12-10","close":9312.0},{"date":"2018-12-11","close":9237.0},{"date":"2018-12-12","close":8954.0},{"date":"2018-12-13","close":8984.0},{"date":"2018-12-14","close":8880.0},{"date":"2018-12-17","close":8820.0},{"date":"2018-12-18","close":8835.0},{"date":"2018-12-19","close":8865.0},{"date":"2018-12-20","close":8805.0},{"date":"2018-12-21","close":8835.0},{"date":"2018-12-24","close":8895.0},{"date":"2018-12-26","close":8895.0},{"date":"2018-12-27","close":8776.0},{"date":"2018-12-28","close":8776.0},{"date":"2019-01-02","close":8701.0},{"date":"2019-01-03","close":8701.0},{"date":"2019-01-04","close":8776.0},{"date":"2019-01-07","close":8791.0},{"date":"2019-01-08","close":8776.0},{"date":"2019-01-09","close":8924.0},{"date":"2019-01-10","close":9103.0},{"date":"2019-01-11","close":9058.0},{"date":"2019-01-14","close":9103.0},{"date":"2019-01-15","close":9207.0},{"date":"2019-01-16","close":9312.0},{"date":"2019-01-17","close":9341.0},{"date":"2019-01-18","close":9416.0},{"date":"2019-01-21","close":9460.0},{"date":"2019-01-22","close":9475.0},{"date":"2019-01-23","close":9520.0},{"date":"2019-01-24","close":9594.0},{"date":"2019-01-25","close":9669.0},{"date":"2019-01-28","close":9669.0},{"date":"2019-01-29","close":9669.0},{"date":"2019-01-30","close":9609.0},{"date":"2019-01-31","close":9475.0},{"date":"2019-02-01","close":9490.0},{"date":"2019-02-07","close":9579.0},{"date":"2019-02-08","close":9817.0},{"date":"2019-02-11","close":9817.0},{"date":"2019-02-12","close":9906.0},{"date":"2019-02-13","close":9891.0},{"date":"2019-02-14","close":10026.0},{"date":"2019-02-15","close":9981.0},{"date":"2019-02-18","close":10115.0},{"date":"2019-02-19","close":10055.0},{"date":"2019-02-20","close":10026.0},{"date":"2019-02-21","close":9966.0},{"date":"2019-02-22","close":9966.0},{"date":"2019-02-25","close":9921.0},{"date":"2019-02-26","close":9832.0},{"date":"2019-02-27","close":9817.0},{"date":"2019-02-28","close":9728.0},{"date":"2019-03-04","close":9683.0},{"date":"2019-03-05","close":9490.0},{"date":"2019-03-06","close":9341.0},{"date":"2019-03-07","close":9341.0},{"date":"2019-03-08","close":9341.0},{"date":"2019-03-11","close":9490.0},{"date":"2019-03-12","close":9787.0},{"date":"2019-03-13","close":9847.0},{"date":"2019-03-14","close":9936.0},{"date":"2019-03-15","close":9936.0},{"date":"2019-03-18","close":9832.0},{"date":"2019-03-19","close":10620.0},{"date":"2019-03-20","close":11230.0},{"date":"2019-03-21","close":11096.0},{"date":"2019-03-22","close":10591.0},{"date":"2019-03-25","close":10293.0},{"date":"2019-03-26","close":10026.0},{"date":"2019-03-27","close":9787.0},{"date":"2019-03-28","close":9520.0},{"date":"2019-03-29","close":9416.0},{"date":"2019-04-01","close":9579.0},{"date":"2019-04-02","close":9787.0},{"date":"2019-04-03","close":9817.0},{"date":"2019-04-04","close":9787.0},{"date":"2019-04-05","close":9758.0},{"date":"2019-04-08","close":9981.0},{"date":"2019-04-09","close":10070.0},{"date":"2019-04-10","close":10159.0},{"date":"2019-04-11","close":10338.0},{"date":"2019-04-12","close":10695.0},{"date":"2019-04-15","close":10665.0},{"date":"2019-04-16","close":10263.0},{"date":"2019-04-17","close":10352.0},{"date":"2019-04-18","close":10531.0},{"date":"2019-04-19","close":10620.0},{"date":"2019-04-22","close":10769.0},{"date":"2019-04-23","close":10680.0},{"date":"2019-04-24","close":10665.0},{"date":"2019-04-25","close":10546.0},{"date":"2019-04-26","close":10502.0},{"date":"2019-04-29","close":10739.0},{"date":"2019-04-30","close":10814.0},{"date":"2019-05-02","close":10724.0},{"date":"2019-05-03","close":10799.0},{"date":"2019-05-07","close":10859.0},{"date":"2019-05-08","close":10814.0},{"date":"2019-05-09","close":10516.0},{"date":"2019-05-10","close":10502.0},{"date":"2019-05-13","close":10456.0},{"date":"2019-05-14","close":10189.0},{"date":"2019-05-15","close":10471.0},{"date":"2019-05-16","close":10561.0},{"date":"2019-05-17","close":10650.0},{"date":"2019-05-20","close":10352.0},{"date":"2019-05-21","close":10159.0},{"date":"2019-05-22","close":10130.0},{"date":"2019-05-23","close":10278.0},{"date":"2019-05-24","close":10085.0},{"date":"2019-05-27","close":10026.0},{"date":"2019-05-28","close":9995.0},{"date":"2019-05-29","close":9877.0},{"date":"2019-05-30","close":9847.0},{"date":"2019-05-31","close":9817.0},{"date":"2019-06-03","close":9936.0},{"date":"2019-06-04","close":9787.0},{"date":"2019-06-05","close":9653.0},{"date":"2019-06-07","close":9653.0},{"date":"2019-06-10","close":9683.0},{"date":"2019-06-11","close":9758.0},{"date":"2019-06-12","close":9669.0},{"date":"2019-06-13","close":9787.0},{"date":"2019-06-14","close":9817.0},{"date":"2019-06-17","close":9683.0},{"date":"2019-06-18","close":9758.0},{"date":"2019-06-19","close":9832.0},{"date":"2019-06-20","close":10070.0},{"date":"2019-06-21","close":10115.0},{"date":"2019-06-24","close":10085.0},{"date":"2019-06-25","close":10115.0},{"date":"2019-06-26","close":9995.0},{"date":"2019-06-27","close":9936.0},{"date":"2019-06-28","close":9877.0},{"date":"2019-07-01","close":9862.0},{"date":"2019-07-02","close":9817.0},{"date":"2019-07-03","close":9847.0},{"date":"2019-07-04","close":9847.0},{"date":"2019-07-05","close":9817.0},{"date":"2019-07-08","close":9430.0},{"date":"2019-07-09","close":9177.0},{"date":"2019-07-10","close":9177.0},{"date":"2019-07-11","close":9281.0},{"date":"2019-07-12","close":9177.0},{"date":"2019-07-15","close":9103.0},{"date":"2019-07-16","close":9281.0},{"date":"2019-07-17","close":9445.0},{"date":"2019-07-18","close":9966.0},{"date":"2019-07-19","close":9862.0},{"date":"2019-07-22","close":10352.0},{"date":"2019-07-23","close":10531.0},{"date":"2019-07-24","close":10338.0},{"date":"2019-07-25","close":10234.0},{"date":"2019-07-26","close":10248.0},{"date":"2019-07-29","close":9312.0},{"date":"2019-07-30","close":9118.0},{"date":"2019-07-31","close":8940.0},{"date":"2019-08-01","close":8924.0},{"date":"2019-08-02","close":8999.0},{"date":"2019-08-05","close":8330.0},{"date":"2019-08-06","close":8330.0},{"date":"2019-08-07","close":8479.0},{"date":"2019-08-08","close":8612.0},{"date":"2019-08-09","close":8552.0},{"date":"2019-08-12","close":8672.0},{"date":"2019-08-13","close":8761.0},{"date":"2019-08-14","close":9029.0},{"date":"2019-08-16","close":8776.0},{"date":"2019-08-19","close":8924.0},{"date":"2019-08-20","close":9192.0},{"date":"2019-08-21","close":9192.0},{"date":"2019-08-22","close":9192.0},{"date":"2019-08-23","close":9044.0},{"date":"2019-08-26","close":8642.0},{"date":"2019-08-27","close":8731.0},{"date":"2019-08-28","close":9044.0},{"date":"2019-08-29","close":8805.0},{"date":"2019-08-30","close":8716.0},{"date":"2019-09-02","close":8746.0},{"date":"2019-09-03","close":8687.0},{"date":"2019-09-04","close":8820.0},{"date":"2019-09-05","close":9044.0},{"date":"2019-09-06","close":8820.0},{"date":"2019-09-09","close":8820.0},{"date":"2019-09-10","close":8895.0},{"date":"2019-09-11","close":8909.0},{"date":"2019-09-16","close":9058.0},{"date":"2019-09-17","close":9013.0},{"date":"2019-09-18","close":9148.0},{"date":"2019-09-19","close":9312.0},{"date":"2019-09-20","close":9401.0},{"date":"2019-09-23","close":9222.0},{"date":"2019-09-24","close":9416.0},{"date":"2019-09-25","close":9906.0},{"date":"2019-09-26","close":10159.0},{"date":"2019-09-27","close":9906.0},{"date":"2019-09-30","close":8419.0},{"date":"2019-10-01","close":8032.0},{"date":"2019-10-02","close":7764.0},{"date":"2019-10-04","close":7854.0},{"date":"2019-10-07","close":7466.0},{"date":"2019-10-08","close":7437.0},{"date":"2019-10-10","close":7511.0},{"date":"2019-10-11","close":7511.0},{"date":"2019-10-14","close":7586.0},{"date":"2019-10-15","close":8240.0},{"date":"2019-10-16","close":7913.0},{"date":"2019-10-17","close":7913.0},{"date":"2019-10-18","close":7868.0},{"date":"2019-10-21","close":7958.0},{"date":"2019-10-22","close":7928.0},{"date":"2019-10-23","close":7779.0},{"date":"2019-10-24","close":7764.0},{"date":"2019-10-25","close":7645.0},{"date":"2019-10-28","close":7615.0},{"date":"2019-10-29","close":7645.0},{"date":"2019-10-30","close":7601.0},{"date":"2019-10-31","close":7601.0},{"date":"2019-11-01","close":7586.0},{"date":"2019-11-04","close":7526.0},{"date":"2019-11-05","close":7586.0},{"date":"2019-11-06","close":7705.0},{"date":"2019-11-07","close":7719.0},{"date":"2019-11-08","close":7675.0},{"date":"2019-11-11","close":7660.0},{"date":"2019-11-12","close":7630.0},{"date":"2019-11-13","close":7615.0},{"date":"2019-11-14","close":7839.0},{"date":"2019-11-15","close":7839.0},{"date":"2019-11-18","close":8106.0},{"date":"2019-11-19","close":7958.0},{"date":"2019-11-20","close":7705.0},{"date":"2019-11-21","close":7169.0},{"date":"2019-11-22","close":6990.0},{"date":"2019-11-25","close":7050.0},{"date":"2019-11-26","close":7036.0},{"date":"2019-11-27","close":7154.0},{"date":"2019-11-28","close":7154.0},{"date":"2019-11-29","close":6990.0},{"date":"2019-12-02","close":6990.0},{"date":"2019-12-03","close":6916.0},{"date":"2019-12-04","close":6842.0},{"date":"2019-12-05","close":6753.0},{"date":"2019-12-06","close":6916.0},{"date":"2019-12-09","close":7214.0},{"date":"2019-12-10","close":7140.0},{"date":"2019-12-11","close":7050.0},{"date":"2019-12-12","close":7125.0},{"date":"2019-12-13","close":7393.0},{"date":"2019-12-16","close":7422.0},{"date":"2019-12-17","close":7452.0},{"date":"2019-12-18","close":7690.0},{"date":"2019-12-19","close":7675.0},{"date":"2019-12-20","close":7675.0},{"date":"2019-12-23","close":7556.0},{"date":"2019-12-24","close":7466.0},{"date":"2019-12-26","close":7526.0},{"date":"2019-12-27","close":7601.0},{"date":"2019-12-30","close":7645.0},{"date":"2020-01-02","close":7750.0},{"date":"2020-01-03","close":7690.0},{"date":"2020-01-06","close":7586.0},{"date":"2020-01-07","close":8002.0},{"date":"2020-01-08","close":7630.0},{"date":"2020-01-09","close":7943.0},{"date":"2020-01-10","close":7943.0},{"date":"2020-01-13","close":8032.0},{"date":"2020-01-14","close":8032.0},{"date":"2020-01-15","close":7972.0},{"date":"2020-01-16","close":8047.0},{"date":"2020-01-17","close":7928.0},{"date":"2020-01-20","close":7675.0},{"date":"2020-01-21","close":7779.0},{"date":"2020-01-22","close":7779.0},{"date":"2020-01-23","close":7809.0},{"date":"2020-01-28","close":7303.0},{"date":"2020-01-29","close":7348.0},{"date":"2020-01-30","close":7184.0},{"date":"2020-01-31","close":7080.0},{"date":"2020-02-03","close":7140.0},{"date":"2020-02-04","close":7289.0},{"date":"2020-02-05","close":7393.0},{"date":"2020-02-06","close":7422.0},{"date":"2020-02-07","close":7526.0},{"date":"2020-02-10","close":7556.0},{"date":"2020-02-11","close":7571.0},{"date":"2020-02-12","close":7586.0},{"date":"2020-02-13","close":7630.0},{"date":"2020-02-14","close":7630.0},{"date":"2020-02-17","close":7556.0},{"date":"2020-02-18","close":7258.0},{"date":"2020-02-19","close":7140.0},{"date":"2020-02-20","close":7289.0},{"date":"2020-02-21","close":7229.0},{"date":"2020-02-24","close":6782.0},{"date":"2020-02-25","close":6812.0},{"date":"2020-02-26","close":6678.0},{"date":"2020-02-27","close":6633.0},{"date":"2020-02-28","close":6187.0},{"date":"2020-03-02","close":6143.0},{"date":"2020-03-03","close":6128.0},{"date":"2020-03-04","close":6262.0},{"date":"2020-03-05","close":6366.0},{"date":"2020-03-06","close":6083.0},{"date":"2020-03-09","close":5846.0},{"date":"2020-03-10","close":5652.0},{"date":"2020-03-11","close":5354.0},{"date":"2020-03-12","close":4745.0},{"date":"2020-03-13","close":3867.0},{"date":"2020-03-16","close":4016.0},{"date":"2020-03-17","close":4135.0},{"date":"2020-03-18","close":4060.0},{"date":"2020-03-19","close":3763.0},{"date":"2020-03-20","close":3807.0},{"date":"2020-03-23","close":3570.0},{"date":"2020-03-24","close":3837.0},{"date":"2020-03-25","close":4016.0},{"date":"2020-03-26","close":4224.0},{"date":"2020-03-27","close":4105.0},{"date":"2020-03-30","close":4135.0},{"date":"2020-03-31","close":4179.0},{"date":"2020-04-01","close":4149.0},{"date":"2020-04-02","close":4357.0},{"date":"2020-04-03","close":4878.0},{"date":"2020-04-06","close":4893.0},{"date":"2020-04-07","close":5146.0},{"date":"2020-04-08","close":5190.0},{"date":"2020-04-09","close":5265.0},{"date":"2020-04-10","close":5250.0},{"date":"2020-04-13","close":5190.0},{"date":"2020-04-14","close":5190.0},{"date":"2020-04-16","close":5295.0},{"date":"2020-04-17","close":5339.0},{"date":"2020-04-20","close":5310.0},{"date":"2020-04-21","close":5146.0},{"date":"2020-04-22","close":5086.0},{"date":"2020-04-23","close":5086.0},{"date":"2020-04-24","close":5057.0},{"date":"2020-04-27","close":5072.0},{"date":"2020-04-28","close":5206.0},{"date":"2020-04-29","close":5235.0},{"date":"2020-05-04","close":5146.0},{"date":"2020-05-06","close":5280.0},{"date":"2020-05-07","close":5325.0},{"date":"2020-05-08","close":5518.0},{"date":"2020-05-11","close":5458.0},{"date":"2020-05-12","close":5414.0},{"date":"2020-05-13","close":5354.0},{"date":"2020-05-14","close":5310.0},{"date":"2020-05-15","close":5339.0},{"date":"2020-05-18","close":5117.0},{"date":"2020-05-19","close":5235.0},{"date":"2020-05-20","close":5265.0},{"date":"2020-05-21","close":5800.0},{"date":"2020-05-22","close":5578.0},{"date":"2020-05-25","close":5607.0},{"date":"2020-05-26","close":5652.0},{"date":"2020-05-27","close":5578.0},{"date":"2020-05-28","close":5652.0},{"date":"2020-05-29","close":5547.0},{"date":"2020-06-01","close":5592.0},{"date":"2020-06-02","close":5637.0},{"date":"2020-06-03","close":5726.0},{"date":"2020-06-04","close":5652.0},{"date":"2020-06-05","close":5652.0},{"date":"2020-06-08","close":5622.0},{"date":"2020-06-09","close":5578.0},{"date":"2020-06-10","close":5547.0},{"date":"2020-06-11","close":5384.0},{"date":"2020-06-12","close":5310.0},{"date":"2020-06-15","close":4625.0},{"date":"2020-06-16","close":4864.0},{"date":"2020-06-17","close":4968.0},{"date":"2020-06-18","close":5102.0},{"date":"2020-06-19","close":5013.0},{"date":"2020-06-22","close":5042.0},{"date":"2020-06-23","close":4968.0},{"date":"2020-06-24","close":4938.0},{"date":"2020-06-25","close":4878.0},{"date":"2020-06-26","close":4878.0},{"date":"2020-06-29","close":4893.0},{"date":"2020-06-30","close":4789.0},{"date":"2020-07-01","close":4968.0},{"date":"2020-07-02","close":4878.0},{"date":"2020-07-03","close":4878.0},{"date":"2020-07-06","close":5102.0},{"date":"2020-07-07","close":5221.0},{"date":"2020-07-08","close":5086.0},{"date":"2020-07-09","close":5310.0},{"date":"2020-07-10","close":5533.0},{"date":"2020-07-13","close":5354.0},{"date":"2020-07-14","close":5310.0},{"date":"2020-07-15","close":5488.0},{"date":"2020-07-16","close":5563.0},{"date":"2020-07-17","close":5726.0},{"date":"2020-07-20","close":5652.0},{"date":"2020-07-21","close":5786.0},{"date":"2020-07-22","close":5875.0},{"date":"2020-07-23","close":5563.0},{"date":"2020-07-24","close":5354.0},{"date":"2020-07-27","close":5399.0},{"date":"2020-07-28","close":5414.0},{"date":"2020-07-29","close":5533.0},{"date":"2020-07-30","close":5547.0},{"date":"2020-07-31","close":5474.0},{"date":"2020-08-03","close":5339.0},{"date":"2020-08-04","close":5325.0},{"date":"2020-08-05","close":5235.0},{"date":"2020-08-06","close":5206.0},{"date":"2020-08-07","close":5280.0},{"date":"2020-08-10","close":5250.0},{"date":"2020-08-11","close":5265.0},{"date":"2020-08-12","close":5265.0},{"date":"2020-08-13","close":5399.0},{"date":"2020-08-14","close":6203.0},{"date":"2020-08-18","close":5280.0},{"date":"2020-08-19","close":5354.0},{"date":"2020-08-20","close":4834.0},{"date":"2020-08-21","close":4849.0},{"date":"2020-08-24","close":4849.0},{"date":"2020-08-25","close":4997.0},{"date":"2020-08-26","close":5161.0},{"date":"2020-08-27","close":5726.0},{"date":"2020-08-28","close":5652.0},{"date":"2020-08-31","close":5711.0},{"date":"2020-09-01","close":5786.0},{"date":"2020-09-02","close":5800.0},{"date":"2020-09-03","close":6544.0},{"date":"2020-09-04","close":6411.0},{"date":"2020-09-07","close":6961.0},{"date":"2020-09-08","close":6916.0},{"date":"2020-09-09","close":7154.0},{"date":"2020-09-10","close":7036.0},{"date":"2020-09-11","close":6827.0},{"date":"2020-09-14","close":6768.0},{"date":"2020-09-15","close":7169.0},{"date":"2020-09-16","close":7036.0},{"date":"2020-09-17","close":6901.0},{"date":"2020-09-18","close":6842.0},{"date":"2020-09-21","close":6782.0},{"date":"2020-09-22","close":6515.0},{"date":"2020-09-23","close":6500.0},{"date":"2020-09-24","close":6411.0},{"date":"2020-09-25","close":6321.0},{"date":"2020-09-28","close":6693.0},{"date":"2020-09-29","close":6946.0},{"date":"2020-10-05","close":9029.0},{"date":"2020-10-06","close":9341.0},{"date":"2020-10-07","close":9326.0},{"date":"2020-10-08","close":9862.0},{"date":"2020-10-12","close":10070.0},{"date":"2020-10-13","close":10055.0},{"date":"2020-10-14","close":9386.0},{"date":"2020-10-15","close":9624.0},{"date":"2020-10-16","close":9058.0},{"date":"2020-10-19","close":8909.0},{"date":"2020-10-20","close":9207.0},{"date":"2020-10-21","close":8984.0},{"date":"2020-10-22","close":8508.0},{"date":"2020-10-23","close":8672.0},{"date":"2020-10-26","close":8568.0},{"date":"2020-10-27","close":8151.0},{"date":"2020-10-28","close":8091.0},{"date":"2020-10-29","close":8121.0},{"date":"2020-10-30","close":7779.0},{"date":"2020-11-02","close":7987.0},{"date":"2020-11-03","close":8211.0},{"date":"2020-11-04","close":8151.0},{"date":"2020-11-05","close":8032.0},{"date":"2020-11-06","close":8017.0},{"date":"2020-11-09","close":8330.0},{"date":"2020-11-10","close":8389.0},{"date":"2020-11-11","close":8374.0},{"date":"2020-11-12","close":8374.0},{"date":"2020-11-13","close":8344.0},{"date":"2020-11-16","close":8448.0},{"date":"2020-11-17","close":8315.0},{"date":"2020-11-18","close":8672.0},{"date":"2020-11-19","close":8523.0},{"date":"2020-11-20","close":8850.0},{"date":"2020-11-23","close":8835.0},{"date":"2020-11-24","close":9103.0},{"date":"2020-11-25","close":8865.0},{"date":"2020-11-26","close":8776.0},{"date":"2020-11-27","close":8791.0},{"date":"2020-11-30","close":8850.0},{"date":"2020-12-01","close":8954.0},{"date":"2020-12-02","close":8954.0},{"date":"2020-12-03","close":8895.0},{"date":"2020-12-04","close":8761.0},{"date":"2020-12-07","close":8493.0},{"date":"2020-12-08","close":8285.0},{"date":"2020-12-09","close":8404.0},{"date":"2020-12-10","close":8374.0},{"date":"2020-12-11","close":8330.0},{"date":"2020-12-14","close":8211.0},{"date":"2020-12-15","close":8106.0},{"date":"2020-12-16","close":8032.0},{"date":"2020-12-17","close":7972.0},{"date":"2020-12-18","close":7898.0},{"date":"2020-12-21","close":7958.0},{"date":"2020-12-22","close":7719.0},{"date":"2020-12-23","close":7943.0},{"date":"2020-12-24","close":7630.0},{"date":"2020-12-28","close":7377.0},{"date":"2020-12-29","close":7750.0},{"date":"2020-12-30","close":7779.0},{"date":"2021-01-04","close":8091.0},{"date":"2021-01-05","close":7928.0},{"date":"2021-01-06","close":7854.0},{"date":"2021-01-07","close":8062.0},{"date":"2021-01-08","close":8047.0},{"date":"2021-01-11","close":7750.0},{"date":"2021-01-12","close":7764.0},{"date":"2021-01-13","close":8091.0},{"date":"2021-01-14","close":8106.0},{"date":"2021-01-15","close":8106.0},{"date":"2021-01-18","close":8091.0},{"date":"2021-01-19","close":8195.0},{"date":"2021-01-20","close":8552.0},{"date":"2021-01-21","close":8493.0},{"date":"2021-01-22","close":8552.0},{"date":"2021-01-25","close":8538.0},{"date":"2021-01-26","close":8642.0},{"date":"2021-01-27","close":8493.0},{"date":"2021-01-28","close":8434.0},{"date":"2021-01-29","close":8062.0},{"date":"2021-02-01","close":8151.0},{"date":"2021-02-02","close":8240.0},{"date":"2021-02-03","close":8166.0},{"date":"2021-02-04","close":8032.0},{"date":"2021-02-05","close":8062.0},{"date":"2021-02-08","close":7794.0},{"date":"2021-02-09","close":7690.0},{"date":"2021-02-10","close":7719.0},{"date":"2021-02-15","close":7779.0},{"date":"2021-02-16","close":8151.0},{"date":"2021-02-17","close":8226.0},{"date":"2021-02-18","close":7987.0},{"date":"2021-02-19","close":8642.0},{"date":"2021-02-22","close":8404.0},{"date":"2021-02-23","close":8285.0},{"date":"2021-02-24","close":8151.0},{"date":"2021-02-25","close":8344.0},{"date":"2021-02-26","close":7764.0},{"date":"2021-03-02","close":7586.0},{"date":"2021-03-03","close":7541.0},{"date":"2021-03-04","close":7556.0},{"date":"2021-03-05","close":7526.0},{"date":"2021-03-08","close":7289.0},{"date":"2021-03-09","close":7362.0},{"date":"2021-03-10","close":7140.0},{"date":"2021-03-11","close":7333.0},{"date":"2021-03-12","close":7601.0},{"date":"2021-03-15","close":7556.0},{"date":"2021-03-16","close":7586.0},{"date":"2021-03-17","close":7526.0},{"date":"2021-03-18","close":7630.0},{"date":"2021-03-19","close":7601.0},{"date":"2021-03-22","close":7571.0},{"date":"2021-03-23","close":7407.0},{"date":"2021-03-24","close":7437.0},{"date":"2021-03-25","close":7482.0},{"date":"2021-03-26","close":7437.0},{"date":"2021-03-29","close":7422.0},{"date":"2021-03-30","close":7377.0},{"date":"2021-03-31","close":7511.0},{"date":"2021-04-01","close":7482.0},{"date":"2021-04-02","close":7705.0},{"date":"2021-04-05","close":7809.0},{"date":"2021-04-06","close":7779.0},{"date":"2021-04-07","close":7913.0},{"date":"2021-04-08","close":7928.0},{"date":"2021-04-09","close":8076.0},{"date":"2021-04-12","close":8211.0},{"date":"2021-04-13","close":8106.0},{"date":"2021-04-14","close":8479.0},{"date":"2021-04-15","close":8463.0},{"date":"2021-04-16","close":8434.0},{"date":"2021-04-19","close":8359.0},{"date":"2021-04-20","close":8538.0},{"date":"2021-04-21","close":8448.0},{"date":"2021-04-22","close":8463.0},{"date":"2021-04-23","close":8374.0},{"date":"2021-04-26","close":8672.0},{"date":"2021-04-27","close":8627.0},{"date":"2021-04-28","close":8479.0},{"date":"2021-04-29","close":8419.0},{"date":"2021-04-30","close":8240.0},{"date":"2021-05-03","close":8195.0},{"date":"2021-05-04","close":8701.0},{"date":"2021-05-06","close":8642.0},{"date":"2021-05-07","close":8627.0},{"date":"2021-05-10","close":8523.0},{"date":"2021-05-11","close":8612.0},{"date":"2021-05-12","close":8330.0},{"date":"2021-05-13","close":8062.0},{"date":"2021-05-14","close":8106.0},{"date":"2021-05-17","close":7913.0},{"date":"2021-05-18","close":7734.0},{"date":"2021-05-20","close":7779.0},{"date":"2021-05-21","close":7750.0},{"date":"2021-05-24","close":7601.0},{"date":"2021-05-25","close":7660.0},{"date":"2021-05-26","close":7630.0},{"date":"2021-05-27","close":7958.0},{"date":"2021-05-28","close":7809.0},{"date":"2021-05-31","close":7928.0},{"date":"2021-06-01","close":7913.0},{"date":"2021-06-02","close":7943.0},{"date":"2021-06-03","close":8255.0},{"date":"2021-06-04","close":8151.0},{"date":"2021-06-07","close":8300.0},{"date":"2021-06-08","close":8255.0},{"date":"2021-06-09","close":7972.0},{"date":"2021-06-10","close":8091.0},{"date":"2021-06-11","close":8136.0},{"date":"2021-06-14","close":8151.0},{"date":"2021-06-15","close":8240.0},{"date":"2021-06-16","close":8211.0},{"date":"2021-06-17","close":8359.0},{"date":"2021-06-18","close":8315.0},{"date":"2021-06-21","close":8180.0},{"date":"2021-06-22","close":8359.0},{"date":"2021-06-23","close":8404.0},{"date":"2021-06-24","close":8463.0},{"date":"2021-06-25","close":8448.0},{"date":"2021-06-28","close":8389.0},{"date":"2021-06-29","close":8419.0},{"date":"2021-06-30","close":8523.0},{"date":"2021-07-01","close":8612.0},{"date":"2021-07-02","close":8568.0},{"date":"2021-07-05","close":8552.0},{"date":"2021-07-06","close":8538.0},{"date":"2021-07-07","close":8389.0},{"date":"2021-07-08","close":8091.0},{"date":"2021-07-09","close":7854.0},{"date":"2021-07-12","close":8017.0},{"date":"2021-07-13","close":8076.0},{"date":"2021-07-14","close":8136.0},{"date":"2021-07-15","close":8597.0},{"date":"2021-07-16","close":8568.0},{"date":"2021-07-19","close":8568.0},{"date":"2021-07-20","close":8479.0},{"date":"2021-07-21","close":8479.0},{"date":"2021-07-22","close":8642.0},{"date":"2021-07-23","close":8672.0},{"date":"2021-07-26","close":8434.0},{"date":"2021-07-27","close":8672.0},{"date":"2021-07-28","close":8552.0},{"date":"2021-07-29","close":8701.0},{"date":"2021-07-30","close":8523.0},{"date":"2021-08-02","close":8687.0},{"date":"2021-08-03","close":8226.0},{"date":"2021-08-04","close":8285.0},{"date":"2021-08-05","close":8270.0},{"date":"2021-08-06","close":8226.0},{"date":"2021-08-09","close":8924.0},{"date":"2021-08-10","close":9013.0},{"date":"2021-08-11","close":8835.0},{"date":"2021-08-12","close":8627.0},{"date":"2021-08-13","close":8984.0},{"date":"2021-08-17","close":8374.0},{"date":"2021-08-18","close":8479.0},{"date":"2021-08-19","close":7719.0},{"date":"2021-08-20","close":7273.0},{"date":"2021-08-23","close":7273.0},{"date":"2021-08-24","close":7497.0},{"date":"2021-08-25","close":7437.0},{"date":"2021-08-26","close":7348.0},{"date":"2021-08-27","close":7393.0},{"date":"2021-08-30","close":7497.0},{"date":"2021-08-31","close":7615.0},{"date":"2021-09-01","close":7645.0},{"date":"2021-09-02","close":7511.0},{"date":"2021-09-03","close":7556.0},{"date":"2021-09-06","close":7511.0},{"date":"2021-09-07","close":7511.0},{"date":"2021-09-08","close":7377.0},{"date":"2021-09-09","close":7169.0},{"date":"2021-09-10","close":7348.0},{"date":"2021-09-13","close":7214.0},{"date":"2021-09-14","close":7289.0},{"date":"2021-09-15","close":7289.0},{"date":"2021-09-16","close":7140.0},{"date":"2021-09-17","close":7125.0},{"date":"2021-09-23","close":6990.0},{"date":"2021-09-24","close":6916.0},{"date":"2021-09-27","close":7005.0},{"date":"2021-09-28","close":6827.0},{"date":"2021-09-29","close":6723.0},{"date":"2021-09-30","close":6812.0},{"date":"2021-10-01","close":6485.0},{"date":"2021-10-05","close":6143.0},{"date":"2021-10-06","close":5860.0},{"date":"2021-10-07","close":6203.0},{"date":"2021-10-08","close":6128.0},{"date":"2021-10-12","close":6143.0},{"date":"2021-10-13","close":6232.0},{"date":"2021-10-14","close":6351.0},{"date":"2021-10-15","close":6470.0},{"date":"2021-10-18","close":6723.0},{"date":"2021-10-19","close":6574.0},{"date":"2021-10-20","close":6678.0},{"date":"2021-10-21","close":6529.0},{"date":"2021-10-22","close":6574.0},{"date":"2021-10-25","close":6560.0},{"date":"2021-10-26","close":6768.0},{"date":"2021-10-27","close":6753.0},{"date":"2021-10-28","close":6782.0},{"date":"2021-10-29","close":6753.0},{"date":"2021-11-01","close":6753.0},{"date":"2021-11-02","close":6842.0},{"date":"2021-11-03","close":6678.0},{"date":"2021-11-04","close":6633.0},{"date":"2021-11-05","close":6470.0},{"date":"2021-11-08","close":6470.0},{"date":"2021-11-09","close":6307.0},{"date":"2021-11-10","close":5994.0},{"date":"2021-11-11","close":6098.0},{"date":"2021-11-12","close":6128.0},{"date":"2021-11-15","close":6470.0},{"date":"2021-11-16","close":6753.0},{"date":"2021-11-17","close":7214.0},{"date":"2021-11-18","close":7273.0},{"date":"2021-11-19","close":7437.0},{"date":"2021-11-22","close":7407.0},{"date":"2021-11-23","close":7258.0},{"date":"2021-11-24","close":7318.0},{"date":"2021-11-25","close":7169.0},{"date":"2021-11-26","close":7050.0},{"date":"2021-11-29","close":7050.0},{"date":"2021-11-30","close":6782.0},{"date":"2021-12-01","close":6961.0},{"date":"2021-12-02","close":7318.0},{"date":"2021-12-03","close":7318.0},{"date":"2021-12-06","close":7526.0},{"date":"2021-12-07","close":7586.0},{"date":"2021-12-08","close":7348.0},{"date":"2021-12-09","close":7407.0},{"date":"2021-12-10","close":7466.0},{"date":"2021-12-13","close":7526.0},{"date":"2021-12-14","close":7466.0},{"date":"2021-12-15","close":7556.0},{"date":"2021-12-16","close":7556.0},{"date":"2021-12-17","close":7705.0},{"date":"2021-12-20","close":7556.0},{"date":"2021-12-21","close":7630.0},{"date":"2021-12-22","close":7943.0},{"date":"2021-12-23","close":7868.0},{"date":"2021-12-24","close":7675.0},{"date":"2021-12-27","close":7823.0},{"date":"2021-12-28","close":7601.0},{"date":"2021-12-29","close":7943.0},{"date":"2021-12-30","close":8002.0},{"date":"2022-01-03","close":8151.0},{"date":"2022-01-04","close":8240.0},{"date":"2022-01-05","close":8121.0},{"date":"2022-01-06","close":8002.0},{"date":"2022-01-07","close":8166.0},{"date":"2022-01-10","close":8746.0},{"date":"2022-01-11","close":8657.0},{"date":"2022-01-12","close":8924.0},{"date":"2022-01-13","close":8716.0},{"date":"2022-01-14","close":8820.0},{"date":"2022-01-17","close":8166.0},{"date":"2022-01-18","close":7972.0},{"date":"2022-01-19","close":8180.0},{"date":"2022-01-20","close":8091.0},{"date":"2022-01-21","close":7719.0},{"date":"2022-01-24","close":7452.0},{"date":"2022-01-25","close":7407.0},{"date":"2022-01-26","close":7452.0},{"date":"2022-01-27","close":7289.0},{"date":"2022-01-28","close":7377.0},{"date":"2022-02-03","close":7750.0},{"date":"2022-02-04","close":8315.0},{"date":"2022-02-07","close":8106.0},{"date":"2022-02-08","close":7839.0},{"date":"2022-02-09","close":7928.0},{"date":"2022-02-10","close":8076.0},{"date":"2022-02-11","close":7645.0},{"date":"2022-02-14","close":7377.0},{"date":"2022-02-15","close":7169.0},{"date":"2022-02-16","close":7586.0},{"date":"2022-02-17","close":7705.0},{"date":"2022-02-18","close":7883.0},{"date":"2022-02-21","close":7750.0},{"date":"2022-02-22","close":7541.0},{"date":"2022-02-23","close":7541.0},{"date":"2022-02-24","close":7407.0},{"date":"2022-02-25","close":7809.0},{"date":"2022-02-28","close":7972.0},{"date":"2022-03-02","close":8300.0},{"date":"2022-03-03","close":7854.0},{"date":"2022-03-04","close":7690.0},{"date":"2022-03-07","close":7482.0},{"date":"2022-03-08","close":7125.0},{"date":"2022-03-10","close":7407.0},{"date":"2022-03-11","close":7497.0},{"date":"2022-03-14","close":7154.0},{"date":"2022-03-15","close":7258.0},{"date":"2022-03-16","close":7393.0},{"date":"2022-03-17","close":7586.0},{"date":"2022-03-18","close":7675.0},{"date":"2022-03-21","close":7615.0},{"date":"2022-03-22","close":7675.0},{"date":"2022-03-23","close":7675.0},{"date":"2022-03-24","close":7630.0},{"date":"2022-03-25","close":7883.0},{"date":"2022-03-28","close":7883.0},{"date":"2022-03-29","close":7868.0},{"date":"2022-03-30","close":7928.0},{"date":"2022-03-31","close":7928.0},{"date":"2022-04-01","close":7972.0},{"date":"2022-04-04","close":7883.0},{"date":"2022-04-05","close":8002.0},{"date":"2022-04-06","close":8136.0},{"date":"2022-04-07","close":7854.0},{"date":"2022-04-08","close":9044.0},{"date":"2022-04-11","close":8657.0},{"date":"2022-04-12","close":8761.0},{"date":"2022-04-13","close":8434.0},{"date":"2022-04-14","close":8642.0},{"date":"2022-04-15","close":8508.0},{"date":"2022-04-18","close":8404.0},{"date":"2022-04-19","close":8479.0},{"date":"2022-04-20","close":8479.0},{"date":"2022-04-21","close":8523.0},{"date":"2022-04-22","close":8374.0},{"date":"2022-04-25","close":8121.0},{"date":"2022-04-26","close":8121.0},{"date":"2022-04-27","close":8106.0},{"date":"2022-04-28","close":7913.0},{"date":"2022-04-29","close":7958.0},{"date":"2022-05-02","close":8032.0},{"date":"2022-05-03","close":8121.0},{"date":"2022-05-04","close":8151.0},{"date":"2022-05-06","close":8180.0},{"date":"2022-05-09","close":7823.0},{"date":"2022-05-10","close":7779.0},{"date":"2022-05-11","close":7719.0},{"date":"2022-05-12","close":7437.0},{"date":"2022-05-13","close":7690.0},{"date":"2022-05-16","close":7586.0},{"date":"2022-05-17","close":7764.0},{"date":"2022-05-18","close":7809.0},{"date":"2022-05-19","close":7750.0},{"date":"2022-05-20","close":7734.0},{"date":"2022-05-23","close":7601.0},{"date":"2022-05-24","close":7258.0},{"date":"2022-05-25","close":7333.0},{"date":"2022-05-26","close":7289.0},{"date":"2022-05-27","close":7273.0},{"date":"2022-05-30","close":7393.0},{"date":"2022-05-31","close":7393.0},{"date":"2022-06-02","close":7482.0},{"date":"2022-06-03","close":7541.0},{"date":"2022-06-07","close":7586.0},{"date":"2022-06-08","close":7482.0},{"date":"2022-06-09","close":7377.0},{"date":"2022-06-10","close":7318.0},{"date":"2022-06-13","close":6842.0},{"date":"2022-06-14","close":6648.0},{"date":"2022-06-15","close":6203.0},{"date":"2022-06-16","close":6292.0},{"date":"2022-06-17","close":6336.0},{"date":"2022-06-20","close":6054.0},{"date":"2022-06-21","close":6039.0},{"date":"2022-06-22","close":5726.0},{"date":"2022-06-23","close":5339.0},{"date":"2022-06-24","close":5711.0},{"date":"2022-06-27","close":6039.0},{"date":"2022-06-28","close":6009.0},{"date":"2022-06-29","close":5950.0},{"date":"2022-06-30","close":5875.0},{"date":"2022-07-01","close":5711.0},{"date":"2022-07-04","close":5547.0},{"date":"2022-07-05","close":5935.0},{"date":"2022-07-06","close":5815.0},{"date":"2022-07-07","close":5964.0},{"date":"2022-07-08","close":5964.0},{"date":"2022-07-11","close":5964.0},{"date":"2022-07-12","close":5831.0},{"date":"2022-07-13","close":5846.0},{"date":"2022-07-14","close":5919.0},{"date":"2022-07-15","close":5860.0},{"date":"2022-07-18","close":6128.0},{"date":"2022-07-19","close":6128.0},{"date":"2022-07-20","close":6113.0},{"date":"2022-07-21","close":6217.0},{"date":"2022-07-22","close":6232.0},{"date":"2022-07-25","close":6336.0},{"date":"2022-07-26","close":6276.0},{"date":"2022-07-27","close":6336.0},{"date":"2022-07-28","close":6292.0},{"date":"2022-07-29","close":6366.0},{"date":"2022-08-01","close":6366.0},{"date":"2022-08-02","close":6247.0},{"date":"2022-08-03","close":6321.0},{"date":"2022-08-04","close":6455.0},{"date":"2022-08-05","close":6470.0},{"date":"2022-08-08","close":6396.0},{"date":"2022-08-09","close":6321.0},{"date":"2022-08-10","close":6158.0},{"date":"2022-08-11","close":6217.0},{"date":"2022-08-12","close":6351.0},{"date":"2022-08-16","close":6143.0},{"date":"2022-08-17","close":5875.0},{"date":"2022-08-18","close":5711.0},{"date":"2022-08-19","close":5786.0},{"date":"2022-08-22","close":5622.0},{"date":"2022-08-23","close":5533.0},{"date":"2022-08-24","close":5667.0},{"date":"2022-08-25","close":5696.0},{"date":"2022-08-26","close":5741.0},{"date":"2022-08-29","close":5369.0},{"date":"2022-08-30","close":5384.0},{"date":"2022-08-31","close":5443.0},{"date":"2022-09-01","close":5458.0},{"date":"2022-09-02","close":5667.0},{"date":"2022-09-05","close":5950.0},{"date":"2022-09-06","close":5682.0},{"date":"2022-09-07","close":5518.0},{"date":"2022-09-08","close":5384.0},{"date":"2022-09-13","close":5429.0},{"date":"2022-09-14","close":5518.0},{"date":"2022-09-15","close":5414.0},{"date":"2022-09-16","close":5206.0},{"date":"2022-09-19","close":5027.0},{"date":"2022-09-20","close":5027.0},{"date":"2022-09-21","close":4997.0},{"date":"2022-09-22","close":4893.0},{"date":"2022-09-23","close":4685.0},{"date":"2022-09-26","close":4388.0},{"date":"2022-09-27","close":4521.0},{"date":"2022-09-28","close":4566.0},{"date":"2022-09-29","close":4640.0},{"date":"2022-09-30","close":4477.0},{"date":"2022-10-04","close":4477.0},{"date":"2022-10-05","close":4581.0},{"date":"2022-10-06","close":4819.0},{"date":"2022-10-07","close":4760.0},{"date":"2022-10-11","close":4581.0},{"date":"2022-10-12","close":4506.0},{"date":"2022-10-13","close":4284.0},{"date":"2022-10-14","close":4402.0},{"date":"2022-10-17","close":4432.0},{"date":"2022-10-18","close":4506.0},{"date":"2022-10-19","close":4551.0},{"date":"2022-10-20","close":4477.0},{"date":"2022-10-21","close":4521.0},{"date":"2022-10-24","close":4656.0},{"date":"2022-10-25","close":5027.0},{"date":"2022-10-26","close":4670.0},{"date":"2022-10-27","close":4714.0},{"date":"2022-10-28","close":4536.0},{"date":"2022-10-31","close":4551.0},{"date":"2022-11-01","close":4640.0},{"date":"2022-11-02","close":4656.0},{"date":"2022-11-03","close":4566.0},{"date":"2022-11-04","close":4551.0},{"date":"2022-11-07","close":4551.0},{"date":"2022-11-08","close":4610.0},{"date":"2022-11-09","close":4536.0},{"date":"2022-11-10","close":4581.0},{"date":"2022-11-11","close":4714.0},{"date":"2022-11-14","close":4714.0},{"date":"2022-11-15","close":4729.0},{"date":"2022-11-16","close":4849.0},{"date":"2022-11-17","close":4893.0},{"date":"2022-11-18","close":4804.0},{"date":"2022-11-21","close":4760.0},{"date":"2022-11-22","close":4760.0},{"date":"2022-11-23","close":4774.0},{"date":"2022-11-24","close":4834.0},{"date":"2022-11-25","close":4849.0},{"date":"2022-11-28","close":4804.0},{"date":"2022-11-29","close":4729.0},{"date":"2022-11-30","close":4729.0},{"date":"2022-12-01","close":4789.0},{"date":"2022-12-02","close":4849.0},{"date":"2022-12-05","close":4834.0},{"date":"2022-12-06","close":4834.0},{"date":"2022-12-07","close":4804.0},{"date":"2022-12-08","close":4714.0},{"date":"2022-12-09","close":4819.0},{"date":"2022-12-12","close":4923.0},{"date":"2022-12-13","close":4893.0},{"date":"2022-12-14","close":4923.0},{"date":"2022-12-15","close":4938.0},{"date":"2022-12-16","close":4938.0},{"date":"2022-12-19","close":4878.0},{"date":"2022-12-20","close":4849.0},{"date":"2022-12-21","close":4938.0},{"date":"2022-12-22","close":4953.0},{"date":"2022-12-23","close":4745.0},{"date":"2022-12-26","close":4640.0},{"date":"2022-12-27","close":4745.0},{"date":"2022-12-28","close":4714.0},{"date":"2022-12-29","close":4417.0},{"date":"2023-01-02","close":4298.0},{"date":"2023-01-03","close":4284.0},{"date":"2023-01-04","close":4447.0},{"date":"2023-01-05","close":4417.0},{"date":"2023-01-06","close":4477.0},{"date":"2023-01-09","close":4566.0},{"date":"2023-01-10","close":4610.0},{"date":"2023-01-11","close":4625.0},{"date":"2023-01-12","close":4685.0},{"date":"2023-01-13","close":4685.0},{"date":"2023-01-16","close":4700.0},{"date":"2023-01-17","close":4581.0},{"date":"2023-01-18","close":4640.0},{"date":"2023-01-19","close":4640.0},{"date":"2023-01-20","close":4640.0},{"date":"2023-01-25","close":4631.0},{"date":"2023-01-26","close":4602.0},{"date":"2023-01-27","close":4656.0},{"date":"2023-01-30","close":4673.0},{"date":"2023-01-31","close":4703.0},{"date":"2023-02-01","close":4884.0},{"date":"2023-02-02","close":4872.0},{"date":"2023-02-03","close":4867.0},{"date":"2023-02-06","close":4834.0},{"date":"2023-02-07","close":4834.0},{"date":"2023-02-08","close":4828.0},{"date":"2023-02-09","close":4929.0},{"date":"2023-02-10","close":4831.0},{"date":"2023-02-13","close":4831.0},{"date":"2023-02-14","close":4816.0},{"date":"2023-02-15","close":4729.0},{"date":"2023-02-16","close":4729.0},{"date":"2023-02-17","close":4700.0},{"date":"2023-02-20","close":4688.0},{"date":"2023-02-21","close":4700.0},{"date":"2023-02-22","close":4610.0},{"date":"2023-02-23","close":4551.0},{"date":"2023-02-24","close":4489.0},{"date":"2023-02-27","close":4492.0},{"date":"2023-02-28","close":4486.0},{"date":"2023-03-02","close":4477.0},{"date":"2023-03-03","close":4503.0},{"date":"2023-03-06","close":4673.0},{"date":"2023-03-07","close":4652.0},{"date":"2023-03-08","close":4635.0},{"date":"2023-03-09","close":4557.0},{"date":"2023-03-10","close":4479.0},{"date":"2023-03-13","close":4328.0},{"date":"2023-03-14","close":4209.0},{"date":"2023-03-15","close":4045.0},{"date":"2023-03-16","close":3950.0},{"date":"2023-03-17","close":3982.0},{"date":"2023-03-20","close":4000.0},{"date":"2023-03-21","close":3998.0},{"date":"2023-03-22","close":3959.0},{"date":"2023-03-23","close":3885.0},{"date":"2023-03-24","close":3927.0},{"date":"2023-03-27","close":3917.0},{"date":"2023-03-28","close":5093.0},{"date":"2023-03-29","close":5741.0},{"date":"2023-03-30","close":5622.0},{"date":"2023-03-31","close":5295.0},{"date":"2023-04-03","close":5307.0},{"date":"2023-04-04","close":6351.0},{"date":"2023-04-05","close":5866.0},{"date":"2023-04-06","close":5717.0},{"date":"2023-04-07","close":5747.0},{"date":"2023-04-10","close":5672.0},{"date":"2023-04-11","close":5679.0},{"date":"2023-04-12","close":5911.0},{"date":"2023-04-13","close":5578.0},{"date":"2023-04-14","close":5571.0},{"date":"2023-04-17","close":5604.0},{"date":"2023-04-18","close":5539.0},{"date":"2023-04-19","close":5571.0},{"date":"2023-04-20","close":5200.0},{"date":"2023-04-21","close":5033.0},{"date":"2023-04-24","close":5247.0},{"date":"2023-04-25","close":5102.0},{"date":"2023-04-26","close":4992.0},{"date":"2023-04-27","close":4943.0},{"date":"2023-04-28","close":4813.0},{"date":"2023-05-02","close":4989.0},{"date":"2023-05-03","close":5081.0},{"date":"2023-05-04","close":4997.0},{"date":"2023-05-08","close":5096.0},{"date":"2023-05-09","close":4914.0},{"date":"2023-05-10","close":4878.0},{"date":"2023-05-11","close":4852.0},{"date":"2023-05-12","close":4697.0},{"date":"2023-05-15","close":4506.0},{"date":"2023-05-16","close":4533.0},{"date":"2023-05-17","close":5893.0},{"date":"2023-05-18","close":6098.0},{"date":"2023-05-19","close":5741.0},{"date":"2023-05-22","close":5979.0},{"date":"2023-05-23","close":5815.0},{"date":"2023-05-24","close":5604.0},{"date":"2023-05-25","close":5557.0},{"date":"2023-05-26","close":5474.0},{"date":"2023-05-30","close":5601.0},{"date":"2023-05-31","close":5539.0},{"date":"2023-06-01","close":5652.0},{"date":"2023-06-02","close":5551.0},{"date":"2023-06-05","close":5604.0},{"date":"2023-06-07","close":5586.0},{"date":"2023-06-08","close":5315.0},{"date":"2023-06-09","close":5315.0},{"date":"2023-06-12","close":5420.0},{"date":"2023-06-13","close":5417.0},{"date":"2023-06-14","close":5325.0},{"date":"2023-06-15","close":5351.0},{"date":"2023-06-16","close":5286.0},{"date":"2023-06-19","close":5229.0},{"date":"2023-06-20","close":5084.0},{"date":"2023-06-21","close":5093.0},{"date":"2023-06-22","close":5089.0},{"date":"2023-06-23","close":5051.0},{"date":"2023-06-26","close":5152.0},{"date":"2023-06-27","close":5068.0},{"date":"2023-06-28","close":4938.0},{"date":"2023-06-29","close":4780.0},{"date":"2023-06-30","close":4884.0},{"date":"2023-07-03","close":5033.0},{"date":"2023-07-04","close":4997.0},{"date":"2023-07-05","close":4908.0},{"date":"2023-07-06","close":4673.0},{"date":"2023-07-07","close":4664.0},{"date":"2023-07-10","close":4750.0},{"date":"2023-07-11","close":4729.0},{"date":"2023-07-12","close":4658.0},{"date":"2023-07-13","close":4745.0},{"date":"2023-07-14","close":4652.0},{"date":"2023-07-17","close":4670.0},{"date":"2023-07-18","close":4563.0},{"date":"2023-07-19","close":4468.0},{"date":"2023-07-20","close":4896.0},{"date":"2023-07-21","close":4656.0},{"date":"2023-07-24","close":4331.0},{"date":"2023-07-25","close":4167.0},{"date":"2023-07-26","close":3950.0},{"date":"2023-07-27","close":4114.0},{"date":"2023-07-28","close":4281.0},{"date":"2023-07-31","close":4281.0},{"date":"2023-08-01","close":4396.0},{"date":"2023-08-02","close":4310.0},{"date":"2023-08-03","close":4295.0},{"date":"2023-08-04","close":4260.0},{"date":"2023-08-07","close":4375.0},{"date":"2023-08-08","close":4250.0},{"date":"2023-08-09","close":4281.0},{"date":"2023-08-10","close":4302.0},{"date":"2023-08-11","close":4328.0},{"date":"2023-08-14","close":4313.0},{"date":"2023-08-16","close":4135.0},{"date":"2023-08-17","close":3971.0},{"date":"2023-08-18","close":4016.0},{"date":"2023-08-21","close":4021.0},{"date":"2023-08-22","close":3953.0},{"date":"2023-08-23","close":4031.0},{"date":"2023-08-24","close":4143.0},{"date":"2023-08-25","close":4090.0},{"date":"2023-08-28","close":4161.0},{"date":"2023-08-29","close":4298.0},{"date":"2023-08-30","close":4313.0},{"date":"2023-08-31","close":4132.0},{"date":"2023-09-01","close":4245.0},{"date":"2023-09-04","close":4146.0},{"date":"2023-09-05","close":4072.0},{"date":"2023-09-06","close":4087.0},{"date":"2023-09-07","close":3971.0},{"date":"2023-09-08","close":3995.0},{"date":"2023-09-11","close":3932.0},{"date":"2023-09-12","close":3935.0},{"date":"2023-09-13","close":4203.0},{"date":"2023-09-14","close":4036.0},{"date":"2023-09-15","close":4013.0},{"date":"2023-09-18","close":3929.0},{"date":"2023-09-19","close":3896.0},{"date":"2023-09-20","close":3873.0},{"date":"2023-09-21","close":3834.0},{"date":"2023-09-22","close":3831.0},{"date":"2023-09-25","close":3674.0},{"date":"2023-09-26","close":3578.0},{"date":"2023-09-27","close":3691.0},{"date":"2023-10-04","close":3584.0},{"date":"2023-10-05","close":3531.0},{"date":"2023-10-06","close":3626.0},{"date":"2023-10-10","close":3605.0},{"date":"2023-10-11","close":3608.0},{"date":"2023-10-12","close":3674.0},{"date":"2023-10-13","close":3644.0},{"date":"2023-10-16","close":3575.0},{"date":"2023-10-17","close":3629.0},{"date":"2023-10-18","close":3646.0},{"date":"2023-10-19","close":3552.0},{"date":"2023-10-20","close":3299.0},{"date":"2023-10-23","close":3185.0},{"date":"2023-10-24","close":3221.0},{"date":"2023-10-25","close":3239.0},{"date":"2023-10-26","close":3182.0},{"date":"2023-10-27","close":3159.0},{"date":"2023-10-30","close":3123.0},{"date":"2023-10-31","close":2995.0},{"date":"2023-11-01","close":3007.0},{"date":"2023-11-02","close":3084.0},{"date":"2023-11-03","close":3167.0},{"date":"2023-11-06","close":3284.0},{"date":"2023-11-07","close":3271.0},{"date":"2023-11-08","close":3242.0},{"date":"2023-11-09","close":3242.0},{"date":"2023-11-10","close":3167.0},{"date":"2023-11-13","close":3180.0},{"date":"2023-11-14","close":3195.0},{"date":"2023-11-15","close":3236.0},{"date":"2023-11-16","close":3251.0},{"date":"2023-11-17","close":3248.0},{"date":"2023-11-20","close":3203.0},{"date":"2023-11-21","close":3164.0},{"date":"2023-11-22","close":3164.0},{"date":"2023-11-23","close":3224.0},{"date":"2023-11-24","close":3185.0},{"date":"2023-11-27","close":3180.0},{"date":"2023-11-28","close":3156.0},{"date":"2023-11-29","close":3185.0},{"date":"2023-11-30","close":3185.0},{"date":"2023-12-01","close":3299.0},{"date":"2023-12-04","close":3313.0},{"date":"2023-12-05","close":3287.0},{"date":"2023-12-06","close":3289.0},{"date":"2023-12-07","close":3323.0},{"date":"2023-12-08","close":3331.0},{"date":"2023-12-11","close":3355.0},{"date":"2023-12-12","close":3361.0},{"date":"2023-12-13","close":3266.0},{"date":"2023-12-14","close":3310.0},{"date":"2023-12-15","close":3310.0},{"date":"2023-12-18","close":3233.0},{"date":"2023-12-19","close":3349.0},{"date":"2023-12-20","close":4352.0},{"date":"2023-12-21","close":3753.0},{"date":"2023-12-22","close":3608.0},{"date":"2023-12-26","close":3599.0},{"date":"2023-12-27","close":3534.0},{"date":"2023-12-28","close":3489.0},{"date":"2024-01-02","close":3391.0},{"date":"2024-01-03","close":3492.0},{"date":"2024-01-04","close":3566.0},{"date":"2024-01-05","close":3620.0},{"date":"2024-01-08","close":3682.0},{"date":"2024-01-09","close":3638.0},{"date":"2024-01-10","close":3596.0},{"date":"2024-01-11","close":3599.0},{"date":"2024-01-12","close":3555.0},{"date":"2024-01-15","close":3563.0},{"date":"2024-01-16","close":3629.0},{"date":"2024-01-17","close":3545.0},{"date":"2024-01-18","close":3542.0},{"date":"2024-01-19","close":3531.0},{"date":"2024-01-22","close":3539.0},{"date":"2024-01-23","close":3507.0},{"date":"2024-01-24","close":3531.0},{"date":"2024-01-25","close":3438.0},{"date":"2024-01-26","close":3524.0},{"date":"2024-01-29","close":3417.0},{"date":"2024-01-30","close":3417.0},{"date":"2024-01-31","close":3376.0},{"date":"2024-02-01","close":3302.0},{"date":"2024-02-02","close":3331.0},{"date":"2024-02-05","close":3325.0},{"date":"2024-02-06","close":3448.0},{"date":"2024-02-07","close":3352.0},{"date":"2024-02-08","close":3313.0},{"date":"2024-02-13","close":3242.0},{"date":"2024-02-14","close":3271.0},{"date":"2024-02-15","close":3218.0},{"date":"2024-02-16","close":3156.0},{"date":"2024-02-19","close":3171.0},{"date":"2024-02-20","close":3248.0},{"date":"2024-02-21","close":3251.0},{"date":"2024-02-22","close":3191.0},{"date":"2024-02-23","close":3167.0},{"date":"2024-02-26","close":3171.0},{"date":"2024-02-27","close":3269.0},{"date":"2024-02-28","close":3307.0},{"date":"2024-02-29","close":3349.0},{"date":"2024-03-04","close":3400.0},{"date":"2024-03-05","close":3260.0},{"date":"2024-03-06","close":3257.0},{"date":"2024-03-07","close":3156.0},{"date":"2024-03-08","close":3182.0},{"date":"2024-03-11","close":3188.0},{"date":"2024-03-12","close":3099.0},{"date":"2024-03-13","close":3019.0},{"date":"2024-03-14","close":3063.0},{"date":"2024-03-15","close":3150.0},{"date":"2024-03-18","close":3150.0},{"date":"2024-03-19","close":3066.0},{"date":"2024-03-20","close":3099.0},{"date":"2024-03-21","close":3123.0},{"date":"2024-03-22","close":3153.0},{"date":"2024-03-25","close":3200.0},{"date":"2024-03-26","close":3292.0},{"date":"2024-03-27","close":3191.0},{"date":"2024-03-28","close":3263.0},{"date":"2024-03-29","close":3203.0},{"date":"2024-04-01","close":3141.0},{"date":"2024-04-02","close":3200.0},{"date":"2024-04-03","close":3216.0},{"date":"2024-04-04","close":3233.0},{"date":"2024-04-05","close":3150.0},{"date":"2024-04-08","close":3099.0},{"date":"2024-04-09","close":3108.0},{"date":"2024-04-11","close":3180.0},{"date":"2024-04-12","close":3144.0},{"date":"2024-04-15","close":3167.0},{"date":"2024-04-16","close":3185.0},{"date":"2024-04-17","close":3218.0},{"date":"2024-04-18","close":3221.0},{"date":"2024-04-19","close":3257.0},{"date":"2024-04-22","close":3198.0},{"date":"2024-04-23","close":3191.0},{"date":"2024-04-24","close":3203.0},{"date":"2024-04-25","close":3254.0},{"date":"2024-04-26","close":3177.0},{"date":"2024-04-29","close":3177.0},{"date":"2024-04-30","close":3174.0},{"date":"2024-05-02","close":3206.0},{"date":"2024-05-03","close":3209.0},{"date":"2024-05-07","close":3200.0},{"date":"2024-05-08","close":3185.0},{"date":"2024-05-09","close":3174.0},{"date":"2024-05-10","close":3224.0},{"date":"2024-05-13","close":3135.0},{"date":"2024-05-14","close":3153.0},{"date":"2024-05-16","close":3081.0},{"date":"2024-05-17","close":3046.0},{"date":"2024-05-20","close":3081.0},{"date":"2024-05-21","close":3028.0},{"date":"2024-05-22","close":3013.0},{"date":"2024-05-23","close":2980.0},{"date":"2024-05-24","close":2989.0},{"date":"2024-05-27","close":2959.0},{"date":"2024-05-28","close":2980.0},{"date":"2024-05-29","close":2968.0},{"date":"2024-05-30","close":2966.0},{"date":"2024-05-31","close":2932.0},{"date":"2024-06-03","close":3013.0},{"date":"2024-06-04","close":3049.0},{"date":"2024-06-05","close":3049.0},{"date":"2024-06-07","close":2971.0},{"date":"2024-06-10","close":2915.0},{"date":"2024-06-11","close":2802.0},{"date":"2024-06-12","close":2820.0},{"date":"2024-06-13","close":2737.0},{"date":"2024-06-14","close":2745.0},{"date":"2024-06-17","close":2701.0},{"date":"2024-06-18","close":2695.0},{"date":"2024-06-19","close":2701.0},{"date":"2024-06-20","close":2730.0},{"date":"2024-06-21","close":2805.0},{"date":"2024-06-24","close":2792.0},{"date":"2024-06-25","close":2778.0},{"date":"2024-06-26","close":2742.0},{"date":"2024-06-27","close":2745.0},{"date":"2024-06-28","close":2948.0},{"date":"2024-07-01","close":2915.0},{"date":"2024-07-02","close":2790.0},{"date":"2024-07-03","close":2775.0},{"date":"2024-07-04","close":2760.0},{"date":"2024-07-05","close":2867.0},{"date":"2024-07-08","close":2844.0},{"date":"2024-07-09","close":2876.0},{"date":"2024-07-10","close":2849.0},{"date":"2024-07-11","close":2820.0},{"date":"2024-07-12","close":2817.0},{"date":"2024-07-15","close":2808.0},{"date":"2024-07-16","close":2796.0},{"date":"2024-07-17","close":2796.0},{"date":"2024-07-18","close":2790.0},{"date":"2024-07-19","close":2742.0},{"date":"2024-07-22","close":2742.0},{"date":"2024-07-23","close":2677.0},{"date":"2024-07-24","close":2703.0},{"date":"2024-07-25","close":2688.0},{"date":"2024-07-26","close":2688.0},{"date":"2024-07-29","close":2680.0},{"date":"2024-07-30","close":2706.0},{"date":"2024-07-31","close":2706.0},{"date":"2024-08-01","close":2706.0},{"date":"2024-08-02","close":2739.0},{"date":"2024-08-05","close":2501.0},{"date":"2024-08-06","close":2448.0},{"date":"2024-08-07","close":2537.0},{"date":"2024-08-08","close":2519.0},{"date":"2024-08-09","close":2641.0},{"date":"2024-08-12","close":2620.0},{"date":"2024-08-13","close":2620.0},{"date":"2024-08-14","close":2594.0},{"date":"2024-08-16","close":2632.0},{"date":"2024-08-19","close":2650.0},{"date":"2024-08-20","close":2596.0},{"date":"2024-08-21","close":2617.0},{"date":"2024-08-22","close":2543.0},{"date":"2024-08-23","close":2489.0},{"date":"2024-08-26","close":2594.0},{"date":"2024-08-27","close":2498.0},{"date":"2024-08-28","close":2513.0},{"date":"2024-08-29","close":2501.0},{"date":"2024-08-30","close":2474.0},{"date":"2024-09-02","close":2522.0},{"date":"2024-09-03","close":2501.0},{"date":"2024-09-04","close":2581.0},{"date":"2024-09-05","close":2355.0},{"date":"2024-09-06","close":2278.0},{"date":"2024-09-09","close":2284.0},{"date":"2024-09-10","close":2284.0},{"date":"2024-09-11","close":2284.0},{"date":"2024-09-12","close":2320.0},{"date":"2024-09-13","close":2355.0},{"date":"2024-09-19","close":2409.0},{"date":"2024-09-20","close":2370.0},{"date":"2024-09-23","close":2409.0},{"date":"2024-09-24","close":2415.0},{"date":"2024-09-25","close":2451.0},{"date":"2024-09-26","close":2459.0},{"date":"2024-09-27","close":2487.0},{"date":"2024-09-30","close":2537.0},{"date":"2024-10-02","close":2543.0},{"date":"2024-10-04","close":2459.0},{"date":"2024-10-07","close":2492.0},{"date":"2024-10-08","close":2537.0},{"date":"2024-10-10","close":2519.0},{"date":"2024-10-11","close":2439.0},{"date":"2024-10-14","close":2397.0},{"date":"2024-10-15","close":2403.0},{"date":"2024-10-16","close":2355.0},{"date":"2024-10-17","close":2380.0},{"date":"2024-10-18","close":2380.0},{"date":"2024-10-21","close":2349.0},{"date":"2024-10-22","close":2373.0},{"date":"2024-10-23","close":2349.0},{"date":"2024-10-24","close":2302.0},{"date":"2024-10-25","close":2299.0},{"date":"2024-10-28","close":2334.0},{"date":"2024-10-29","close":2376.0},{"date":"2024-10-30","close":2380.0},{"date":"2024-10-31","close":2397.0},{"date":"2024-11-01","close":2427.0},{"date":"2024-11-04","close":2424.0},{"date":"2024-11-05","close":2328.0},{"date":"2024-11-06","close":2328.0},{"date":"2024-11-07","close":2328.0},{"date":"2024-11-08","close":2359.0},{"date":"2024-11-11","close":2359.0},{"date":"2024-11-12","close":2230.0},{"date":"2024-11-13","close":2085.0},{"date":"2024-11-14","close":1829.0},{"date":"2024-11-15","close":1835.0},{"date":"2024-11-18","close":1865.0},{"date":"2024-11-19","close":2424.0},{"date":"2024-11-20","close":2186.0},{"date":"2024-11-21","close":2102.0},{"date":"2024-11-22","close":2091.0},{"date":"2024-11-25","close":2126.0},{"date":"2024-11-26","close":2126.0},{"date":"2024-11-27","close":2159.0},{"date":"2024-11-28","close":2102.0},{"date":"2024-11-29","close":2168.0},{"date":"2024-12-02","close":2112.0},{"date":"2024-12-03","close":2130.0},{"date":"2024-12-04","close":2052.0},{"date":"2024-12-05","close":2031.0},{"date":"2024-12-06","close":2013.0},{"date":"2024-12-09","close":2005.0},{"date":"2024-12-10","close":2123.0},{"date":"2024-12-11","close":2310.0},{"date":"2024-12-12","close":2195.0},{"date":"2024-12-13","close":2302.0},{"date":"2024-12-16","close":2269.0},{"date":"2024-12-17","close":2269.0},{"date":"2024-12-18","close":2275.0},{"date":"2024-12-19","close":2112.0},{"date":"2024-12-20","close":2206.0},{"date":"2024-12-23","close":2153.0},{"date":"2024-12-24","close":2230.0},{"date":"2024-12-26","close":2189.0},{"date":"2024-12-27","close":2133.0},{"date":"2024-12-30","close":2159.0},{"date":"2025-01-02","close":2198.0},{"date":"2025-01-03","close":2180.0},{"date":"2025-01-06","close":2183.0},{"date":"2025-01-07","close":2198.0},{"date":"2025-01-08","close":2174.0},{"date":"2025-01-09","close":2257.0},{"date":"2025-01-10","close":2349.0},{"date":"2025-01-13","close":2269.0},{"date":"2025-01-14","close":2263.0},{"date":"2025-01-15","close":2227.0},{"date":"2025-01-16","close":2245.0},{"date":"2025-01-17","close":2085.0},{"date":"2025-01-20","close":2097.0},{"date":"2025-01-21","close":2133.0},{"date":"2025-01-22","close":2112.0},{"date":"2025-01-23","close":2141.0},{"date":"2025-01-24","close":2133.0},{"date":"2025-01-31","close":2120.0},{"date":"2025-02-03","close":2126.0},{"date":"2025-02-04","close":2094.0},{"date":"2025-02-05","close":2144.0},{"date":"2025-02-06","close":2159.0},{"date":"2025-02-07","close":2141.0},{"date":"2025-02-10","close":2081.0},{"date":"2025-02-11","close":2085.0},{"date":"2025-02-12","close":2046.0},{"date":"2025-02-13","close":2055.0},{"date":"2025-02-14","close":1966.0},{"date":"2025-02-17","close":1960.0},{"date":"2025-02-18","close":1972.0},{"date":"2025-02-19","close":2076.0},{"date":"2025-02-20","close":2019.0},{"date":"2025-02-21","close":2081.0},{"date":"2025-02-24","close":2055.0},{"date":"2025-02-25","close":2055.0},{"date":"2025-02-26","close":2067.0},{"date":"2025-02-27","close":2026.0},{"date":"2025-02-28","close":2043.0},{"date":"2025-03-04","close":2005.0},{"date":"2025-03-05","close":2031.0},{"date":"2025-03-06","close":2010.0},{"date":"2025-03-07","close":2010.0},{"date":"2025-03-10","close":2159.0},{"date":"2025-03-11","close":2064.0},{"date":"2025-03-12","close":2070.0},{"date":"2025-03-13","close":2061.0},{"date":"2025-03-14","close":1995.0},{"date":"2025-03-17","close":1956.0},{"date":"2025-03-18","close":1683.0},{"date":"2025-03-19","close":1948.0},{"date":"2025-03-20","close":1758.0},{"date":"2025-03-21","close":1760.0},{"date":"2025-03-24","close":1790.0},{"date":"2025-03-25","close":1808.0},{"date":"2025-03-26","close":1752.0},{"date":"2025-03-27","close":1760.0},{"date":"2025-03-28","close":1769.0},{"date":"2025-03-31","close":1740.0},{"date":"2025-04-01","close":1740.0},{"date":"2025-04-02","close":1772.0},{"date":"2025-04-03","close":1769.0},{"date":"2025-04-04","close":1784.0},{"date":"2025-04-07","close":1719.0},{"date":"2025-04-08","close":1790.0},{"date":"2025-04-09","close":1713.0},{"date":"2025-04-10","close":1704.0},{"date":"2025-04-11","close":1745.0},{"date":"2025-04-14","close":1781.0},{"date":"2025-04-15","close":1835.0},{"date":"2025-04-16","close":1856.0},{"date":"2025-04-17","close":1823.0},{"date":"2025-04-18","close":1901.0},{"date":"2025-04-21","close":1835.0},{"date":"2025-04-22","close":1829.0},{"date":"2025-04-23","close":1894.0},{"date":"2025-04-24","close":1883.0},{"date":"2025-04-25","close":1829.0},{"date":"2025-04-28","close":1820.0},{"date":"2025-04-29","close":1835.0},{"date":"2025-04-30","close":1796.0},{"date":"2025-05-02","close":1862.0},{"date":"2025-05-07","close":1885.0},{"date":"2025-05-08","close":1829.0},{"date":"2025-05-09","close":1885.0},{"date":"2025-05-12","close":1903.0},{"date":"2025-05-13","close":1912.0},{"date":"2025-05-14","close":1901.0},{"date":"2025-05-15","close":1814.0},{"date":"2025-05-16","close":1823.0},{"date":"2025-05-19","close":1758.0},{"date":"2025-05-20","close":1745.0},{"date":"2025-05-21","close":1820.0},{"date":"2025-05-22","close":1808.0},{"date":"2025-05-23","close":1829.0},{"date":"2025-05-26","close":1787.0},{"date":"2025-05-27","close":1799.0},{"date":"2025-05-28","close":1808.0},{"date":"2025-05-29","close":1811.0},{"date":"2025-05-30","close":1793.0},{"date":"2025-06-02","close":1796.0},{"date":"2025-06-04","close":1790.0},{"date":"2025-06-05","close":1796.0},{"date":"2025-06-09","close":1826.0},{"date":"2025-06-10","close":1820.0},{"date":"2025-06-11","close":1867.0},{"date":"2025-06-12","close":1915.0},{"date":"2025-06-13","close":1844.0},{"date":"2025-06-16","close":1814.0},{"date":"2025-06-17","close":1778.0},{"date":"2025-06-18","close":2310.0},{"date":"2025-06-19","close":2010.0},{"date":"2025-06-20","close":2008.0},{"date":"2025-06-23","close":2016.0},{"date":"2025-06-24","close":1966.0},{"date":"2025-06-25","close":1924.0},{"date":"2025-06-26","close":1885.0},{"date":"2025-06-27","close":1852.0},{"date":"2025-06-30","close":1859.0},{"date":"2025-07-01","close":1862.0},{"date":"2025-07-02","close":1835.0},{"date":"2025-07-03","close":1865.0},{"date":"2025-07-04","close":1835.0},{"date":"2025-07-07","close":1829.0},{"date":"2025-07-08","close":1805.0},{"date":"2025-07-09","close":1820.0},{"date":"2025-07-10","close":1859.0},{"date":"2025-07-11","close":1793.0},{"date":"2025-07-14","close":1977.0},{"date":"2025-07-15","close":1987.0},{"date":"2025-07-16","close":1951.0},{"date":"2025-07-17","close":2040.0},{"date":"2025-07-18","close":2043.0},{"date":"2025-07-21","close":1984.0},{"date":"2025-07-22","close":1969.0},{"date":"2025-07-23","close":2022.0},{"date":"2025-07-24","close":2022.0},{"date":"2025-07-25","close":2052.0},{"date":"2025-07-28","close":2016.0},{"date":"2025-07-29","close":2019.0},{"date":"2025-07-30","close":1963.0},{"date":"2025-07-31","close":1918.0},{"date":"2025-08-01","close":1903.0},{"date":"2025-08-04","close":1829.0},{"date":"2025-08-05","close":1888.0},{"date":"2025-08-06","close":1876.0},{"date":"2025-08-07","close":1876.0},{"date":"2025-08-08","close":1885.0},{"date":"2025-08-11","close":1859.0},{"date":"2025-08-12","close":1862.0},{"date":"2025-08-13","close":1984.0},{"date":"2025-08-14","close":1981.0},{"date":"2025-08-18","close":1912.0},{"date":"2025-08-19","close":1870.0},{"date":"2025-08-20","close":1876.0},{"date":"2025-08-21","close":1870.0},{"date":"2025-08-22","close":1903.0},{"date":"2025-08-25","close":1939.0},{"date":"2025-08-26","close":1963.0},{"date":"2025-08-27","close":1891.0},{"date":"2025-08-28","close":1888.0},{"date":"2025-08-29","close":1865.0},{"date":"2025-09-01","close":1859.0},{"date":"2025-09-02","close":1921.0},{"date":"2025-09-03","close":1987.0},{"date":"2025-09-04","close":1933.0},{"date":"2025-09-05","close":1903.0},{"date":"2025-09-08","close":2016.0},{"date":"2025-09-09","close":1930.0},{"date":"2025-09-10","close":1984.0},{"date":"2025-09-11","close":2001.0},{"date":"2025-09-12","close":1984.0},{"date":"2025-09-15","close":2037.0},{"date":"2025-09-16","close":2037.0},{"date":"2025-09-17","close":2034.0},{"date":"2025-09-18","close":1977.0},{"date":"2025-09-19","close":1984.0},{"date":"2025-09-22","close":1531.0},{"date":"2025-09-23","close":1531.0},{"date":"2025-09-24","close":1549.0},{"date":"2025-09-25","close":1683.0},{"date":"2025-09-26","close":1740.0},{"date":"2025-09-29","close":1811.0},{"date":"2025-09-30","close":1633.0},{"date":"2025-10-01","close":1591.0},{"date":"2025-10-02","close":1602.0},{"date":"2025-10-10","close":1549.0},{"date":"2025-10-13","close":1531.0},{"date":"2025-10-14","close":1546.0},{"date":"2025-10-15","close":1540.0},{"date":"2025-10-16","close":1528.0},{"date":"2025-10-17","close":1558.0},{"date":"2025-10-20","close":1526.0},{"date":"2025-10-21","close":1505.0},{"date":"2025-10-22","close":1492.0},{"date":"2025-10-23","close":1508.0},{"date":"2025-10-24","close":1510.0},{"date":"2025-10-27","close":1508.0},{"date":"2025-10-28","close":1513.0},{"date":"2025-10-29","close":1505.0},{"date":"2025-10-30","close":1502.0},{"date":"2025-10-31","close":1498.0},{"date":"2025-11-03","close":1430.0},{"date":"2025-11-04","close":1445.0},{"date":"2025-11-05","close":1487.0},{"date":"2025-11-06","close":1502.0},{"date":"2025-11-07","close":1469.0},{"date":"2025-11-10","close":1469.0},{"date":"2025-11-11","close":1469.0},{"date":"2025-11-12","close":1469.0},{"date":"2025-11-13","close":1576.0},{"date":"2025-11-14","close":1508.0},{"date":"2025-11-17","close":1481.0},{"date":"2025-11-18","close":1457.0},{"date":"2025-11-19","close":1457.0},{"date":"2025-11-20","close":1457.0},{"date":"2025-11-21","close":1457.0},{"date":"2025-11-24","close":1457.0},{"date":"2025-11-25","close":1457.0},{"date":"2025-11-26","close":1457.0},{"date":"2025-11-27","close":1457.0},{"date":"2025-11-28","close":1457.0},{"date":"2025-12-01","close":1457.0},{"date":"2025-12-02","close":1457.0},{"date":"2025-12-03","close":1457.0},{"date":"2025-12-04","close":1457.0},{"date":"2025-12-05","close":1457.0},{"date":"2025-12-08","close":1457.0},{"date":"2025-12-09","close":1457.0},{"date":"2025-12-10","close":1457.0},{"date":"2025-12-11","close":1457.0},{"date":"2025-12-12","close":1319.0},{"date":"2025-12-15","close":1319.0},{"date":"2025-12-16","close":1135.0},{"date":"2025-12-17","close":1105.6101},{"date":"2025-12-18","close":1057.8083},{"date":"2025-12-19","close":1057.0374},{"date":"2025-12-22","close":1117.9462},{"date":"2025-12-23","close":1073.2283},{"date":"2025-12-24","close":1071.6863},{"date":"2025-12-26","close":1402.0},{"date":"2025-12-29","close":1245.0},{"date":"2025-12-30","close":1193.0},{"date":"2026-01-02","close":1550.0},{"date":"2026-01-05","close":2015.0},{"date":"2026-01-06","close":2615.0},{"date":"2026-01-07","close":3395.0},{"date":"2026-01-08","close":4410.0},{"date":"2026-01-09","close":4410.0},{"date":"2026-01-12","close":5730.0},{"date":"2026-01-13","close":5740.0},{"date":"2026-01-14","close":5740.0},{"date":"2026-01-15","close":4500.0},{"date":"2026-01-16","close":4070.0},{"date":"2026-01-19","close":4000.0},{"date":"2026-01-20","close":3910.0},{"date":"2026-01-21","close":3905.0},{"date":"2026-01-22","close":3735.0},{"date":"2026-01-23","close":3740.0},{"date":"2026-01-26","close":3660.0},{"date":"2026-01-27","close":3700.0},{"date":"2026-01-28","close":3530.0},{"date":"2026-01-29","close":3475.0},{"date":"2026-01-30","close":3110.0},{"date":"2026-02-02","close":2935.0},{"date":"2026-02-03","close":2900.0},{"date":"2026-02-04","close":2900.0},{"date":"2026-02-05","close":2810.0},{"date":"2026-02-06","close":2535.0},{"date":"2026-02-09","close":2570.0},{"date":"2026-02-10","close":2400.0},{"date":"2026-02-11","close":2225.0},{"date":"2026-02-12","close":2255.0},{"date":"2026-02-13","close":2050.0},{"date":"2026-02-19","close":1607.0},{"date":"2026-02-20","close":1528.0},{"date":"2026-02-23","close":1478.0},{"date":"2026-02-24","close":1482.0},{"date":"2026-02-25","close":1512.0},{"date":"2026-02-26","close":1433.0},{"date":"2026-02-27","close":1437.0},{"date":"2026-03-03","close":1322.0},{"date":"2026-03-04","close":1126.0},{"date":"2026-03-05","close":1269.0},{"date":"2026-03-06","close":1221.0},{"date":"2026-03-09","close":1051.0},{"date":"2026-03-10","close":1098.0},{"date":"2026-03-11","close":1427.0},{"date":"2026-03-12","close":1313.0},{"date":"2026-03-13","close":1273.0},{"date":"2026-03-16","close":1160.0},{"date":"2026-03-17","close":1508.0},{"date":"2026-03-18","close":1708.0},{"date":"2026-03-19","close":1496.0},{"date":"2026-03-20","close":1441.0},{"date":"2026-03-23","close":1341.0},{"date":"2026-03-24","close":1105.0},{"date":"2026-03-25","close":1117.0},{"date":"2026-03-26","close":1114.0},{"date":"2026-03-27","close":1064.0},{"date":"2026-03-30","close":1067.0},{"date":"2026-03-31","close":1020.0},{"date":"2026-04-01","close":1040.0},{"date":"2026-04-02","close":957.0},{"date":"2026-04-03","close":998.0},{"date":"2026-04-06","close":969.0},{"date":"2026-04-07","close":950.0},{"date":"2026-04-08","close":1025.0},{"date":"2026-04-09","close":993.0},{"date":"2026-04-10","close":1035.0},{"date":"2026-04-13","close":1020.0},{"date":"2026-04-14","close":1085.0},{"date":"2026-04-15","close":1052.0},{"date":"2026-04-16","close":1144.0},{"date":"2026-04-17","close":1143.0},{"date":"2026-04-20","close":1164.0},{"date":"2026-04-21","close":1230.0},{"date":"2026-04-22","close":1223.0},{"date":"2026-04-23","close":1147.0},{"date":"2026-04-24","close":1204.0},{"date":"2026-04-27","close":1199.0},{"date":"2026-04-28","close":1149.0},{"date":"2026-04-29","close":1129.0},{"date":"2026-04-30","close":1110.0},{"date":"2026-05-04","close":1072.0},{"date":"2026-05-06","close":1040.0},{"date":"2026-05-07","close":1020.0},{"date":"2026-05-08","close":1023.0},{"date":"2026-05-11","close":992.0},{"date":"2026-05-12","close":960.0},{"date":"2026-05-13","close":992.0},{"date":"2026-05-14","close":1119.0},{"date":"2026-05-15","close":997.0},{"date":"2026-05-18","close":995.0},{"date":"2026-05-19","close":963.0},{"date":"2026-05-20","close":990.0},{"date":"2026-05-21","close":1099.0},{"date":"2026-05-22","close":1093.0},{"date":"2026-05-26","close":1066.0},{"date":"2026-05-27","close":996.0},{"date":"2026-05-28","close":988.0},{"date":"2026-05-29","close":897.0},{"date":"2026-06-01","close":850.0},{"date":"2026-06-02","close":919.0},{"date":"2026-06-04","close":1041.0},{"date":"2026-06-05","close":1025.0},{"date":"2026-06-08","close":947.0},{"date":"2026-06-09","close":1013.0},{"date":"2026-06-10","close":973.0},{"date":"2026-06-11","close":982.0},{"date":"2026-06-12","close":1017.0},{"date":"2026-06-15","close":1016.0},{"date":"2026-06-16","close":1070.0},{"date":"2026-06-17","close":1042.0},{"date":"2026-06-18","close":1024.0},{"date":"2026-06-19","close":1088.0},{"date":"2026-06-22","close":987.0},{"date":"2026-06-23","close":973.0},{"date":"2026-06-24","close":986.0},{"date":"2026-06-25","close":985.0},{"date":"2026-06-26","close":945.0},{"date":"2026-06-29","close":1118.0},{"date":"2026-06-30","close":1020.0},{"date":"2026-07-01","close":974.0},{"date":"2026-07-02","close":949.0},{"date":"2026-07-03","close":926.0},{"date":"2026-07-06","close":910.0},{"date":"2026-07-07","close":910.0},{"date":"2026-07-08","close":912.0},{"date":"2026-07-09","close":878.0},{"date":"2026-07-10","close":868.0},{"date":"2026-07-13","close":860.0},{"date":"2026-07-14","close":825.0},{"date":"2026-07-15","close":816.0},{"date":"2026-07-16","close":812.0},{"date":"2026-07-20","close":1055.0},{"date":"2026-07-21","close":1065.0},{"date":"2026-07-22","close":1307.0},{"date":"2026-07-23","close":1238.0},{"date":"2026-07-24","close":1233.0},{"date":"2026-07-27","close":1165.0},{"date":"2026-07-28","close":1288.0},{"date":"2026-07-29","close":1294.0},{"date":"2026-07-30","close":1570.0},{"date":"2026-07-31","close":1290.0},{"date":"2026-08-03","close":1199.0},{"date":"2026-08-04","close":1165.0},{"date":"2026-08-05","close":1167.0},{"date":"2026-08-06","close":1155.0},{"date":"2026-08-07","close":1103.0},{"date":"2026-08-10","close":1080.0},{"date":"2026-08-11","close":1050.0},{"date":"2026-08-12","close":1020.0},{"date":"2026-08-13","close":988.0},{"date":"2026-08-14","close":1004.0},{"date":"2026-08-18","close":980.0},{"date":"2026-08-19","close":987.0},{"date":"2026-08-20","close":976.0},{"date":"2026-08-21","close":951.0},{"date":"2026-08-24","close":951.0},{"date":"2026-08-25","close":951.0},{"date":"2026-08-26","close":946.0},{"date":"2026-08-27","close":926.0},{"date":"2026-08-28","close":969.0},{"date":"2026-08-31","close":974.0},{"date":"2026-09-01","close":1040.0},{"date":"2026-09-02","close":1251.0},{"date":"2026-09-03","close":1295.0},{"date":"2026-09-04","close":1419.0},{"date":"2026-09-07","close":1490.0},{"date":"2026-09-08","close":1465.0},{"date":"2026-09-09","close":1355.0},{"date":"2026-09-10","close":1380.0},{"date":"2026-09-11","close":1330.0},{"date":"2026-09-14","close":1395.0},{"date":"2026-09-15","close":1408.0},{"date":"2026-09-16","close":1385.0},{"date":"2026-09-17","close":1380.0},{"date":"2026-09-18","close":1379.0},{"date":"2026-09-21","close":1365.0},{"date":"2026-09-22","close":1308.0},{"date":"2026-09-23","close":1164.0},{"date":"2026-09-28","close":1374.0},{"date":"2026-09-29","close":1352.0},{"date":"2026-09-30","close":1376.0},{"date":"2026-10-01","close":1497.0},{"date":"2026-10-02","close":1480.0},{"date":"2026-10-06","close":1443.0},{"date":"2026-10-07","close":1487.0},{"date":"2026-10-08","close":1453.0},{"date":"2026-10-12","close":1407.0},{"date":"2026-10-13","close":1389.0},{"date":"2026-10-14","close":1400.0},{"date":"2026-10-15","close":1382.0},{"date":"2026-10-16","close":1490.0},{"date":"2026-10-19","close":1496.0},{"date":"2026-10-20","close":1423.0},{"date":"2026-10-21","close":1408.0},{"date":"2026-10-22","close":1468.0},{"date":"2026-10-23","close":1456.0}],"chart_data":[{"date":"2024-10-23","open":2373,"high":2373,"low":2302,"close":2349,"volume":5007,"rsi_14":29.83,"sma_20":2436.65,"sma_60":2502.6,"sma_120":2719.79},{"date":"2024-10-24","open":2349,"high":2367,"low":2281,"close":2302,"volume":5064,"rsi_14":26.23,"sma_20":2431.3,"sma_60":2496.35,"sma_120":2712.28},{"date":"2024-10-25","open":2302,"high":2308,"low":2275,"close":2299,"volume":3257,"rsi_14":31.22,"sma_20":2425.5,"sma_60":2489.62,"sma_120":2704.32},{"date":"2024-10-28","open":2409,"high":2409,"low":2296,"close":2334,"volume":13766,"rsi_14":31.54,"sma_20":2419.65,"sma_60":2483.72,"sma_120":2697.3},{"date":"2024-10-29","open":2334,"high":2406,"low":2320,"close":2376,"volume":5208,"rsi_14":31.06,"sma_20":2415.5,"sma_60":2478.52,"sma_120":2690.62},{"date":"2024-10-30","open":2346,"high":2406,"low":2346,"close":2380,"volume":3632,"rsi_14":33.09,"sma_20":2410.15,"sma_60":2473.52,"sma_120":2684.01},{"date":"2024-10-31","open":2380,"high":2430,"low":2341,"close":2397,"volume":16797,"rsi_14":43.97,"sma_20":2403.15,"sma_60":2468.37,"sma_120":2677.27},{"date":"2024-11-01","open":2466,"high":2466,"low":2400,"close":2427,"volume":14146,"rsi_14":54.46,"sma_20":2397.35,"sma_60":2463.72,"sma_120":2670.75},{"date":"2024-11-04","open":2382,"high":2427,"low":2344,"close":2424,"volume":10748,"rsi_14":53.15,"sma_20":2395.6,"sma_60":2459.02,"sma_120":2664.28},{"date":"2024-11-05","open":2421,"high":2487,"low":2328,"close":2328,"volume":8966,"rsi_14":46.46,"sma_20":2387.4,"sma_60":2452.17,"sma_120":2657.14},{"date":"2024-11-06","open":2439,"high":2439,"low":2328,"close":2328,"volume":6622,"rsi_14":42.7,"sma_20":2376.95,"sma_60":2449.28,"sma_120":2650.09},{"date":"2024-11-07","open":2328,"high":2352,"low":2323,"close":2328,"volume":5507,"rsi_14":42.7,"sma_20":2367.4,"sma_60":2447.28,"sma_120":2642.62},{"date":"2024-11-08","open":2331,"high":2439,"low":2296,"close":2359,"volume":5963,"rsi_14":51.4,"sma_20":2363.4,"sma_60":2444.32,"sma_120":2636.16},{"date":"2024-11-11","open":2359,"high":2439,"low":2349,"close":2359,"volume":8957,"rsi_14":47.89,"sma_20":2361.5,"sma_60":2441.65,"sma_120":2629.54},{"date":"2024-11-12","open":2338,"high":2359,"low":2213,"close":2230,"volume":6049,"rsi_14":36.38,"sma_20":2352.85,"sma_60":2434.8,"sma_120":2622.45},{"date":"2024-11-13","open":2230,"high":2230,"low":2085,"close":2085,"volume":18871,"rsi_14":29.72,"sma_20":2339.35,"sma_60":2425.88,"sma_120":2614.44},{"date":"2024-11-14","open":2022,"high":2085,"low":1829,"close":1829,"volume":29392,"rsi_14":20.18,"sma_20":2311.8,"sma_60":2412.7,"sma_120":2604.01},{"date":"2024-11-15","open":1829,"high":1883,"low":1829,"close":1835,"volume":9513,"rsi_14":17.13,"sma_20":2284.55,"sma_60":2400.05,"sma_120":2594.07},{"date":"2024-11-18","open":1835,"high":1888,"low":1835,"close":1865,"volume":9786,"rsi_14":15.8,"sma_20":2260.35,"sma_60":2387.27,"sma_120":2584.5},{"date":"2024-11-19","open":1867,"high":2424,"low":1867,"close":2424,"volume":412533,"rsi_14":51.69,"sma_20":2262.9,"sma_60":2383.5,"sma_120":2579.87},{"date":"2024-11-20","open":2751,"high":3150,"low":2186,"close":2186,"volume":2210371,"rsi_14":43.07,"sma_20":2254.75,"sma_60":2376.67,"sma_120":2573.18},{"date":"2024-11-21","open":2334,"high":2546,"low":2102,"close":2102,"volume":304143,"rsi_14":39.7,"sma_20":2244.75,"sma_60":2368.08,"sma_120":2566.03},{"date":"2024-11-22","open":2144,"high":2186,"low":2085,"close":2091,"volume":62932,"rsi_14":39.5,"sma_20":2234.35,"sma_60":2360.55,"sma_120":2558.62},{"date":"2024-11-25","open":2230,"high":2230,"low":2091,"close":2126,"volume":51554,"rsi_14":43.37,"sma_20":2223.95,"sma_60":2354.5,"sma_120":2551.61},{"date":"2024-11-26","open":2126,"high":2198,"low":2112,"close":2126,"volume":41299,"rsi_14":43.37,"sma_20":2211.45,"sma_60":2346.7,"sma_120":2544.61},{"date":"2024-11-27","open":2133,"high":2183,"low":2117,"close":2159,"volume":39122,"rsi_14":44.57,"sma_20":2200.4,"sma_60":2341.05,"sma_120":2538.17},{"date":"2024-11-28","open":2138,"high":2255,"low":2085,"close":2102,"volume":71697,"rsi_14":41.88,"sma_20":2185.65,"sma_60":2334.2,"sma_120":2530.57},{"date":"2024-11-29","open":2112,"high":2260,"low":1844,"close":2168,"volume":93106,"rsi_14":44.21,"sma_20":2172.7,"sma_60":2328.65,"sma_120":2523.23},{"date":"2024-12-02","open":2171,"high":2224,"low":2091,"close":2112,"volume":34445,"rsi_14":46.26,"sma_20":2157.1,"sma_60":2322.62,"sma_120":2515.43},{"date":"2024-12-03","open":2133,"high":2168,"low":2097,"close":2130,"volume":22875,"rsi_14":51.55,"sma_20":2147.2,"sma_60":2316.08,"sma_120":2508.42},{"date":"2024-12-04","open":1956,"high":2120,"low":1956,"close":2052,"volume":25765,"rsi_14":58.77,"sma_20":2133.4,"sma_60":2308.6,"sma_120":2501.22},{"date":"2024-12-05","open":2046,"high":2105,"low":2022,"close":2031,"volume":12855,"rsi_14":57.62,"sma_20":2118.55,"sma_60":2299.43,"sma_120":2494.8},{"date":"2024-12-06","open":2031,"high":2052,"low":1936,"close":2013,"volume":21154,"rsi_14":55.81,"sma_20":2101.25,"sma_60":2293.73,"sma_120":2488.07},{"date":"2024-12-09","open":2013,"high":2073,"low":1903,"close":2005,"volume":23054,"rsi_14":21.02,"sma_20":2083.55,"sma_60":2289.18,"sma_120":2481.97},{"date":"2024-12-10","open":1906,"high":2156,"low":1906,"close":2123,"volume":21807,"rsi_14":44.78,"sma_20":2078.2,"sma_60":2286.5,"sma_120":2476.79},{"date":"2024-12-11","open":2123,"high":2346,"low":2088,"close":2310,"volume":69237,"rsi_14":64.73,"sma_20":2089.45,"sma_60":2286.93,"sma_120":2473.53},{"date":"2024-12-12","open":2310,"high":2334,"low":2097,"close":2195,"volume":35273,"rsi_14":56.42,"sma_20":2107.75,"sma_60":2285.45,"sma_120":2469.37},{"date":"2024-12-13","open":2203,"high":2409,"low":2203,"close":2302,"volume":63541,"rsi_14":59.98,"sma_20":2131.1,"sma_60":2285.15,"sma_120":2466.04},{"date":"2024-12-16","open":2248,"high":2320,"low":2248,"close":2269,"volume":24220,"rsi_14":57.81,"sma_20":2151.3,"sma_60":2283.72,"sma_120":2462.2},{"date":"2024-12-17","open":2260,"high":2269,"low":2230,"close":2269,"volume":10741,"rsi_14":56.24,"sma_20":2143.55,"sma_60":2281.38,"sma_120":2457.73},{"date":"2024-12-18","open":2255,"high":2334,"low":2251,"close":2275,"volume":7657,"rsi_14":60.41,"sma_20":2148.0,"sma_60":2279.8,"sma_120":2453.43},{"date":"2024-12-19","open":2275,"high":2334,"low":2049,"close":2112,"volume":39906,"rsi_14":46.98,"sma_20":2148.5,"sma_60":2274.85,"sma_120":2447.88},{"date":"2024-12-20","open":2112,"high":2296,"low":2112,"close":2206,"volume":29532,"rsi_14":54.87,"sma_20":2154.25,"sma_60":2271.37,"sma_120":2443.41},{"date":"2024-12-23","open":2203,"high":2230,"low":2117,"close":2153,"volume":18580,"rsi_14":51.15,"sma_20":2155.6,"sma_60":2266.4,"sma_120":2438.47},{"date":"2024-12-24","open":2153,"high":2310,"low":2153,"close":2230,"volume":33848,"rsi_14":58.9,"sma_20":2160.8,"sma_60":2262.58,"sma_120":2432.49},{"date":"2024-12-26","open":2230,"high":2278,"low":2189,"close":2189,"volume":13723,"rsi_14":57.75,"sma_20":2162.3,"sma_60":2257.62,"sma_120":2426.44},{"date":"2024-12-27","open":2165,"high":2189,"low":2052,"close":2133,"volume":12788,"rsi_14":55.67,"sma_20":2163.85,"sma_60":2250.88,"sma_120":2420.97},{"date":"2024-12-30","open":2133,"high":2201,"low":2105,"close":2159,"volume":16026,"rsi_14":57.16,"sma_20":2163.4,"sma_60":2244.48,"sma_120":2415.83},{"date":"2025-01-02","open":2159,"high":2245,"low":2144,"close":2198,"volume":14517,"rsi_14":53.76,"sma_20":2167.7,"sma_60":2240.13,"sma_120":2411.15},{"date":"2025-01-03","open":2177,"high":2245,"low":2070,"close":2180,"volume":12712,"rsi_14":42.15,"sma_20":2170.2,"sma_60":2234.93,"sma_120":2405.43},{"date":"2025-01-06","open":2180,"high":2230,"low":2159,"close":2183,"volume":12186,"rsi_14":49.16,"sma_20":2176.75,"sma_60":2229.03,"sma_120":2399.92},{"date":"2025-01-07","open":2183,"high":2255,"low":2165,"close":2198,"volume":8748,"rsi_14":41.67,"sma_20":2185.1,"sma_60":2223.68,"sma_120":2394.27},{"date":"2025-01-08","open":2198,"high":2248,"low":2174,"close":2174,"volume":17047,"rsi_14":42.28,"sma_20":2193.15,"sma_60":2219.27,"sma_120":2388.64},{"date":"2025-01-09","open":2174,"high":2409,"low":2174,"close":2257,"volume":136078,"rsi_14":49.14,"sma_20":2205.75,"sma_60":2216.93,"sma_120":2383.95},{"date":"2025-01-10","open":2257,"high":2349,"low":2221,"close":2349,"volume":46381,"rsi_14":54.72,"sma_20":2217.05,"sma_60":2216.03,"sma_120":2380.05},{"date":"2025-01-13","open":2391,"high":2439,"low":2203,"close":2269,"volume":62436,"rsi_14":61.2,"sma_20":2215.0,"sma_60":2214.6,"sma_120":2375.56},{"date":"2025-01-14","open":2269,"high":2323,"low":2230,"close":2263,"volume":13223,"rsi_14":54.65,"sma_20":2218.4,"sma_60":2212.65,"sma_120":2371.12},{"date":"2025-01-15","open":2237,"high":2320,"low":2216,"close":2227,"volume":5138,"rsi_14":56.21,"sma_20":2214.65,"sma_60":2210.1,"sma_120":2366.38},{"date":"2025-01-16","open":2349,"high":2349,"low":2206,"close":2245,"volume":11721,"rsi_14":51.4,"sma_20":2213.45,"sma_60":2208.37,"sma_120":2361.83},{"date":"2025-01-17","open":2245,"high":2266,"low":2085,"close":2085,"volume":20330,"rsi_14":42.07,"sma_20":2204.25,"sma_60":2203.57,"sma_120":2356.36},{"date":"2025-01-20","open":2088,"high":2151,"low":2088,"close":2097,"volume":15791,"rsi_14":47.06,"sma_20":2195.35,"sma_60":2199.37,"sma_120":2350.98},{"date":"2025-01-21","open":2109,"high":2180,"low":2097,"close":2133,"volume":10769,"rsi_14":47.91,"sma_20":2196.4,"sma_60":2196.55,"sma_120":2346.45},{"date":"2025-01-22","open":2105,"high":2174,"low":2094,"close":2112,"volume":19890,"rsi_14":42.88,"sma_20":2191.7,"sma_60":2193.43,"sma_120":2341.53},{"date":"2025-01-23","open":2112,"high":2201,"low":2105,"close":2141,"volume":8922,"rsi_14":46.83,"sma_20":2191.1,"sma_60":2190.22,"sma_120":2336.97},{"date":"2025-01-24","open":2117,"high":2141,"low":2088,"close":2133,"volume":5638,"rsi_14":45.97,"sma_20":2186.25,"sma_60":2186.17,"sma_120":2332.34},{"date":"2025-01-31","open":2133,"high":2133,"low":2094,"close":2120,"volume":12524,"rsi_14":43.69,"sma_20":2182.8,"sma_60":2181.83,"sma_120":2327.68},{"date":"2025-02-03","open":2097,"high":2126,"low":2079,"close":2126,"volume":13571,"rsi_14":46.0,"sma_20":2182.45,"sma_60":2177.32,"sma_120":2322.84},{"date":"2025-02-04","open":2109,"high":2126,"low":2022,"close":2094,"volume":11205,"rsi_14":35.15,"sma_20":2179.2,"sma_60":2171.77,"sma_120":2317.74},{"date":"2025-02-05","open":2094,"high":2159,"low":2081,"close":2144,"volume":4912,"rsi_14":29.78,"sma_20":2176.5,"sma_60":2167.1,"sma_120":2313.06},{"date":"2025-02-06","open":2123,"high":2216,"low":2123,"close":2159,"volume":13972,"rsi_14":37.56,"sma_20":2175.45,"sma_60":2164.28,"sma_120":2308.22},{"date":"2025-02-07","open":2130,"high":2159,"low":2130,"close":2141,"volume":5047,"rsi_14":36.56,"sma_20":2173.35,"sma_60":2161.17,"sma_120":2305.22},{"date":"2025-02-10","open":2141,"high":2201,"low":2081,"close":2081,"volume":13161,"rsi_14":34.73,"sma_20":2167.5,"sma_60":2157.05,"sma_120":2302.17},{"date":"2025-02-11","open":2079,"high":2183,"low":2079,"close":2085,"volume":7201,"rsi_14":32.76,"sma_20":2163.05,"sma_60":2152.48,"sma_120":2298.4},{"date":"2025-02-12","open":2079,"high":2144,"low":2046,"close":2046,"volume":7254,"rsi_14":44.31,"sma_20":2152.5,"sma_60":2147.27,"sma_120":2294.46},{"date":"2025-02-13","open":2046,"high":2115,"low":2022,"close":2055,"volume":3149,"rsi_14":43.82,"sma_20":2137.8,"sma_60":2144.35,"sma_120":2289.57},{"date":"2025-02-14","open":2037,"high":2055,"low":1966,"close":1966,"volume":22993,"rsi_14":28.75,"sma_20":2122.65,"sma_60":2142.37,"sma_120":2284.12},{"date":"2025-02-17","open":1966,"high":2079,"low":1956,"close":1960,"volume":17279,"rsi_14":29.89,"sma_20":2107.5,"sma_60":2144.55,"sma_120":2278.62},{"date":"2025-02-18","open":1960,"high":2052,"low":1960,"close":1972,"volume":8479,"rsi_14":26.59,"sma_20":2094.75,"sma_60":2146.83,"sma_120":2273.44},{"date":"2025-02-19","open":1972,"high":2076,"low":1972,"close":2076,"volume":11376,"rsi_14":43.76,"sma_20":2086.3,"sma_60":2150.35,"sma_120":2268.81},{"date":"2025-02-20","open":2076,"high":2076,"low":2013,"close":2019,"volume":6733,"rsi_14":39.92,"sma_20":2083.0,"sma_60":2143.6,"sma_120":2263.55},{"date":"2025-02-21","open":2019,"high":2201,"low":2019,"close":2081,"volume":48968,"rsi_14":45.96,"sma_20":2082.2,"sma_60":2141.85,"sma_120":2259.26},{"date":"2025-02-24","open":2061,"high":2081,"low":2019,"close":2055,"volume":15445,"rsi_14":46.46,"sma_20":2078.3,"sma_60":2141.07,"sma_120":2254.57},{"date":"2025-02-25","open":2052,"high":2073,"low":2001,"close":2055,"volume":9500,"rsi_14":41.12,"sma_20":2075.45,"sma_60":2140.47,"sma_120":2250.51},{"date":"2025-02-26","open":2055,"high":2115,"low":2049,"close":2067,"volume":5317,"rsi_14":40.76,"sma_20":2071.75,"sma_60":2139.48,"sma_120":2246.99},{"date":"2025-02-27","open":2091,"high":2216,"low":2026,"close":2026,"volume":42216,"rsi_14":38.96,"sma_20":2066.4,"sma_60":2137.82,"sma_120":2242.26},{"date":"2025-02-28","open":2026,"high":2112,"low":2026,"close":2043,"volume":9210,"rsi_14":46.03,"sma_20":2062.55,"sma_60":2135.88,"sma_120":2238.47},{"date":"2025-03-04","open":2043,"high":2043,"low":1963,"close":2005,"volume":6211,"rsi_14":42.19,"sma_20":2056.5,"sma_60":2134.27,"sma_120":2234.23},{"date":"2025-03-05","open":2005,"high":2043,"low":2005,"close":2031,"volume":3934,"rsi_14":48.5,"sma_20":2053.35,"sma_60":2131.98,"sma_120":2230.32},{"date":"2025-03-06","open":2031,"high":2081,"low":1992,"close":2010,"volume":5490,"rsi_14":45.6,"sma_20":2046.65,"sma_60":2130.28,"sma_120":2226.45},{"date":"2025-03-07","open":2010,"high":2070,"low":1977,"close":2010,"volume":7733,"rsi_14":55.21,"sma_20":2039.2,"sma_60":2128.28,"sma_120":2222.18},{"date":"2025-03-10","open":2010,"high":2159,"low":1977,"close":2159,"volume":36566,"rsi_14":67.61,"sma_20":2040.1,"sma_60":2130.07,"sma_120":2219.33},{"date":"2025-03-11","open":2159,"high":2159,"low":2028,"close":2064,"volume":43368,"rsi_14":57.1,"sma_20":2039.25,"sma_60":2130.62,"sma_120":2215.03},{"date":"2025-03-12","open":2064,"high":2081,"low":2001,"close":2070,"volume":7640,"rsi_14":49.45,"sma_20":2038.5,"sma_60":2131.57,"sma_120":2212.65},{"date":"2025-03-13","open":2070,"high":2141,"low":2052,"close":2061,"volume":5075,"rsi_14":54.18,"sma_20":2039.25,"sma_60":2132.5,"sma_120":2210.84},{"date":"2025-03-14","open":2043,"high":2061,"low":1987,"close":1995,"volume":6107,"rsi_14":41.5,"sma_20":2036.25,"sma_60":2130.37,"sma_120":2208.43},{"date":"2025-03-17","open":1995,"high":2052,"low":1956,"close":1956,"volume":13348,"rsi_14":40.46,"sma_20":2035.75,"sma_60":2124.47,"sma_120":2205.7},{"date":"2025-03-18","open":1956,"high":2019,"low":1671,"close":1683,"volume":72674,"rsi_14":26.52,"sma_20":2021.9,"sma_60":2115.93,"sma_120":2200.69},{"date":"2025-03-19","open":1644,"high":2186,"low":1644,"close":1948,"volume":2063365,"rsi_14":44.31,"sma_20":2020.7,"sma_60":2110.03,"sma_120":2197.59},{"date":"2025-03-20","open":1888,"high":1915,"low":1742,"close":1758,"volume":202281,"rsi_14":38.78,"sma_20":2004.8,"sma_60":2101.52,"sma_120":2192.62},{"date":"2025-03-21","open":1758,"high":1831,"low":1695,"close":1760,"volume":55853,"rsi_14":38.0,"sma_20":1991.85,"sma_60":2093.03,"sma_120":2187.21},{"date":"2025-03-24","open":1769,"high":1867,"low":1758,"close":1790,"volume":32098,"rsi_14":40.82,"sma_20":1977.3,"sma_60":2084.95,"sma_120":2182.38},{"date":"2025-03-25","open":1790,"high":1808,"low":1772,"close":1808,"volume":16044,"rsi_14":40.41,"sma_20":1964.95,"sma_60":2079.88,"sma_120":2177.37},{"date":"2025-03-26","open":1778,"high":1802,"low":1752,"close":1752,"volume":11385,"rsi_14":39.23,"sma_20":1949.8,"sma_60":2072.32,"sma_120":2171.84},{"date":"2025-03-27","open":1752,"high":1867,"low":1737,"close":1760,"volume":50606,"rsi_14":39.64,"sma_20":1934.45,"sma_60":2065.77,"sma_120":2166.08},{"date":"2025-03-28","open":1760,"high":1844,"low":1760,"close":1769,"volume":15407,"rsi_14":31.71,"sma_20":1921.6,"sma_60":2058.08,"sma_120":2160.33},{"date":"2025-03-31","open":1769,"high":1769,"low":1737,"close":1740,"volume":14952,"rsi_14":33.8,"sma_20":1906.45,"sma_60":2050.6,"sma_120":2154.11},{"date":"2025-04-01","open":1740,"high":1769,"low":1695,"close":1740,"volume":12521,"rsi_14":33.4,"sma_20":1893.2,"sma_60":2044.05,"sma_120":2147.47},{"date":"2025-04-02","open":1740,"high":1778,"low":1740,"close":1772,"volume":12450,"rsi_14":35.79,"sma_20":1880.25,"sma_60":2037.6,"sma_120":2141.04},{"date":"2025-04-03","open":1763,"high":1772,"low":1752,"close":1769,"volume":9151,"rsi_14":38.16,"sma_20":1868.2,"sma_60":2030.45,"sma_120":2135.29},{"date":"2025-04-04","open":1769,"high":1814,"low":1724,"close":1784,"volume":8073,"rsi_14":40.75,"sma_20":1856.9,"sma_60":2023.85,"sma_120":2129.39},{"date":"2025-04-07","open":1826,"high":1826,"low":1701,"close":1719,"volume":15183,"rsi_14":52.49,"sma_20":1834.9,"sma_60":2016.12,"sma_120":2122.57},{"date":"2025-04-08","open":1719,"high":1808,"low":1716,"close":1790,"volume":16029,"rsi_14":35.04,"sma_20":1821.2,"sma_60":2009.32,"sma_120":2116.5},{"date":"2025-04-09","open":1790,"high":1838,"low":1698,"close":1713,"volume":30250,"rsi_14":44.58,"sma_20":1803.35,"sma_60":2001.63,"sma_120":2110.45},{"date":"2025-04-10","open":1724,"high":1817,"low":1704,"close":1704,"volume":38618,"rsi_14":43.36,"sma_20":1785.5,"sma_60":1992.42,"sma_120":2104.68},{"date":"2025-04-11","open":1713,"high":1784,"low":1713,"close":1745,"volume":19278,"rsi_14":44.8,"sma_20":1773.0,"sma_60":1982.35,"sma_120":2099.19},{"date":"2025-04-14","open":1778,"high":1796,"low":1776,"close":1781,"volume":9735,"rsi_14":47.01,"sma_20":1764.25,"sma_60":1974.22,"sma_120":2094.41},{"date":"2025-04-15","open":1790,"high":1841,"low":1784,"close":1835,"volume":14207,"rsi_14":59.24,"sma_20":1771.85,"sma_60":1967.08,"sma_120":2089.87},{"date":"2025-04-16","open":1835,"high":1870,"low":1805,"close":1856,"volume":25356,"rsi_14":60.39,"sma_20":1767.25,"sma_60":1960.9,"sma_120":2085.5},{"date":"2025-04-17","open":1856,"high":1888,"low":1805,"close":1823,"volume":19760,"rsi_14":55.56,"sma_20":1770.5,"sma_60":1953.87,"sma_120":2081.12},{"date":"2025-04-18","open":1823,"high":1903,"low":1811,"close":1901,"volume":20556,"rsi_14":65.05,"sma_20":1777.55,"sma_60":1950.8,"sma_120":2077.18},{"date":"2025-04-21","open":1901,"high":1918,"low":1784,"close":1835,"volume":49857,"rsi_14":57.9,"sma_20":1779.8,"sma_60":1946.43,"sma_120":2072.9},{"date":"2025-04-22","open":1831,"high":1903,"low":1820,"close":1829,"volume":10573,"rsi_14":54.96,"sma_20":1780.85,"sma_60":1941.37,"sma_120":2068.96},{"date":"2025-04-23","open":1862,"high":1915,"low":1856,"close":1894,"volume":21668,"rsi_14":59.81,"sma_20":1787.95,"sma_60":1937.73,"sma_120":2065.58},{"date":"2025-04-24","open":1894,"high":1894,"low":1820,"close":1883,"volume":10012,"rsi_14":57.82,"sma_20":1794.1,"sma_60":1933.43,"sma_120":2061.82},{"date":"2025-04-25","open":1883,"high":1883,"low":1829,"close":1829,"volume":19168,"rsi_14":58.84,"sma_20":1797.1,"sma_60":1928.37,"sma_120":2057.27},{"date":"2025-04-28","open":1829,"high":1915,"low":1817,"close":1820,"volume":51525,"rsi_14":52.68,"sma_20":1801.1,"sma_60":1923.37,"sma_120":2052.6},{"date":"2025-04-29","open":1820,"high":1901,"low":1820,"close":1835,"volume":33010,"rsi_14":62.25,"sma_20":1805.85,"sma_60":1918.52,"sma_120":2047.92},{"date":"2025-04-30","open":1867,"high":1870,"low":1784,"close":1796,"volume":21820,"rsi_14":58.71,"sma_20":1807.05,"sma_60":1913.55,"sma_120":2042.66},{"date":"2025-05-02","open":1796,"high":1870,"low":1796,"close":1862,"volume":14876,"rsi_14":60.58,"sma_20":1811.7,"sma_60":1908.85,"sma_120":2037.97},{"date":"2025-05-07","open":1862,"high":1903,"low":1831,"close":1885,"volume":26980,"rsi_14":59.63,"sma_20":1816.75,"sma_60":1904.28,"sma_120":2034.28},{"date":"2025-05-08","open":1885,"high":1921,"low":1829,"close":1829,"volume":8427,"rsi_14":49.45,"sma_20":1822.25,"sma_60":1899.08,"sma_120":2030.12},{"date":"2025-05-09","open":1841,"high":1888,"low":1841,"close":1885,"volume":2053,"rsi_14":52.51,"sma_20":1827.0,"sma_60":1895.82,"sma_120":2026.43},{"date":"2025-05-12","open":1885,"high":1912,"low":1873,"close":1903,"volume":10840,"rsi_14":57.12,"sma_20":1836.5,"sma_60":1892.78,"sma_120":2022.63},{"date":"2025-05-13","open":1891,"high":1918,"low":1885,"close":1912,"volume":6710,"rsi_14":51.12,"sma_20":1846.9,"sma_60":1890.55,"sma_120":2018.91},{"date":"2025-05-14","open":1888,"high":1921,"low":1873,"close":1901,"volume":5928,"rsi_14":57.53,"sma_20":1854.7,"sma_60":1887.98,"sma_120":2016.17},{"date":"2025-05-15","open":1901,"high":1915,"low":1814,"close":1814,"volume":14806,"rsi_14":48.55,"sma_20":1856.35,"sma_60":1885.45,"sma_120":2013.91},{"date":"2025-05-16","open":1814,"high":1823,"low":1802,"close":1823,"volume":18909,"rsi_14":42.33,"sma_20":1855.75,"sma_60":1883.17,"sma_120":2013.86},{"date":"2025-05-19","open":1823,"high":1838,"low":1758,"close":1758,"volume":21781,"rsi_14":37.91,"sma_20":1850.85,"sma_60":1879.6,"sma_120":2013.22},{"date":"2025-05-20","open":1758,"high":1862,"low":1745,"close":1745,"volume":17820,"rsi_14":41.18,"sma_20":1846.95,"sma_60":1874.08,"sma_120":2012.22},{"date":"2025-05-21","open":1781,"high":1927,"low":1758,"close":1820,"volume":56333,"rsi_14":50.0,"sma_20":1842.9,"sma_60":1870.77,"sma_120":2007.18},{"date":"2025-05-22","open":1820,"high":1894,"low":1790,"close":1808,"volume":17881,"rsi_14":47.5,"sma_20":1841.55,"sma_60":1866.22,"sma_120":2004.03},{"date":"2025-05-23","open":1787,"high":1888,"low":1784,"close":1829,"volume":13977,"rsi_14":53.17,"sma_20":1841.55,"sma_60":1862.45,"sma_120":2001.76},{"date":"2025-05-26","open":1814,"high":1883,"low":1787,"close":1787,"volume":12680,"rsi_14":42.45,"sma_20":1836.2,"sma_60":1857.98,"sma_120":1999.22},{"date":"2025-05-27","open":1796,"high":1867,"low":1760,"close":1799,"volume":27708,"rsi_14":41.15,"sma_20":1832.0,"sma_60":1853.52,"sma_120":1996.5},{"date":"2025-05-28","open":1799,"high":1859,"low":1772,"close":1808,"volume":19778,"rsi_14":47.61,"sma_20":1830.95,"sma_60":1849.88,"sma_120":1993.85},{"date":"2025-05-29","open":1808,"high":1838,"low":1766,"close":1811,"volume":37082,"rsi_14":40.41,"sma_20":1830.5,"sma_60":1846.02,"sma_120":1990.95},{"date":"2025-05-30","open":1814,"high":1823,"low":1778,"close":1793,"volume":8126,"rsi_14":35.75,"sma_20":1828.4,"sma_60":1842.48,"sma_120":1988.38},{"date":"2025-06-02","open":1793,"high":1859,"low":1778,"close":1796,"volume":28371,"rsi_14":34.74,"sma_20":1828.4,"sma_60":1838.57,"sma_120":1985.28},{"date":"2025-06-04","open":1814,"high":1814,"low":1766,"close":1790,"volume":11657,"rsi_14":35.2,"sma_20":1824.8,"sma_60":1834.9,"sma_120":1982.59},{"date":"2025-06-05","open":1799,"high":1805,"low":1758,"close":1796,"volume":21546,"rsi_14":46.94,"sma_20":1820.35,"sma_60":1831.33,"sma_120":1979.81},{"date":"2025-06-09","open":1799,"high":1903,"low":1772,"close":1826,"volume":64043,"rsi_14":50.48,"sma_20":1820.2,"sma_60":1825.78,"sma_120":1977.92},{"date":"2025-06-10","open":1826,"high":1867,"low":1808,"close":1820,"volume":14027,"rsi_14":62.11,"sma_20":1816.95,"sma_60":1821.72,"sma_120":1976.17},{"date":"2025-06-11","open":1865,"high":1930,"low":1826,"close":1867,"volume":28129,"rsi_14":71.03,"sma_20":1815.15,"sma_60":1818.33,"sma_120":1974.95},{"date":"2025-06-12","open":1918,"high":1921,"low":1844,"close":1915,"volume":9919,"rsi_14":68.06,"sma_20":1815.3,"sma_60":1815.9,"sma_120":1974.2},{"date":"2025-06-13","open":1888,"high":1891,"low":1844,"close":1844,"volume":6092,"rsi_14":55.59,"sma_20":1812.45,"sma_60":1813.38,"sma_120":1971.88},{"date":"2025-06-16","open":1844,"high":1844,"low":1784,"close":1814,"volume":12553,"rsi_14":47.73,"sma_20":1812.45,"sma_60":1811.02,"sma_120":1967.74},{"date":"2025-06-17","open":1814,"high":1841,"low":1760,"close":1778,"volume":73957,"rsi_14":48.62,"sma_20":1810.2,"sma_60":1812.6,"sma_120":1964.27},{"date":"2025-06-18","open":1778,"high":2310,"low":1778,"close":2310,"volume":1997491,"rsi_14":80.24,"sma_20":1837.8,"sma_60":1818.63,"sma_120":1964.33},{"date":"2025-06-19","open":2310,"high":2469,"low":1992,"close":2010,"volume":1401503,"rsi_14":58.89,"sma_20":1851.05,"sma_60":1822.83,"sma_120":1962.17},{"date":"2025-06-20","open":2008,"high":2153,"low":1933,"close":2008,"volume":419910,"rsi_14":58.68,"sma_20":1860.45,"sma_60":1826.97,"sma_120":1960.0},{"date":"2025-06-23","open":1963,"high":2016,"low":1933,"close":2016,"volume":99886,"rsi_14":59.91,"sma_20":1870.85,"sma_60":1830.73,"sma_120":1957.84},{"date":"2025-06-24","open":2001,"high":2058,"low":1966,"close":1966,"volume":92765,"rsi_14":57.25,"sma_20":1877.7,"sma_60":1833.37,"sma_120":1956.62},{"date":"2025-06-25","open":1966,"high":1990,"low":1894,"close":1924,"volume":73422,"rsi_14":55.55,"sma_20":1884.55,"sma_60":1836.23,"sma_120":1954.28},{"date":"2025-06-26","open":1924,"high":1945,"low":1805,"close":1885,"volume":97707,"rsi_14":53.59,"sma_20":1888.85,"sma_60":1838.32,"sma_120":1952.04},{"date":"2025-06-27","open":1883,"high":1909,"low":1823,"close":1852,"volume":37464,"rsi_14":51.05,"sma_20":1891.05,"sma_60":1839.7,"sma_120":1948.89},{"date":"2025-06-30","open":1865,"high":1888,"low":1760,"close":1859,"volume":56138,"rsi_14":51.57,"sma_20":1893.45,"sma_60":1841.68,"sma_120":1946.14},{"date":"2025-07-01","open":1901,"high":1901,"low":1841,"close":1862,"volume":24199,"rsi_14":49.79,"sma_20":1896.9,"sma_60":1843.72,"sma_120":1943.88},{"date":"2025-07-02","open":1894,"high":1894,"low":1826,"close":1835,"volume":25316,"rsi_14":46.61,"sma_20":1898.85,"sma_60":1844.77,"sma_120":1941.18},{"date":"2025-07-03","open":1835,"high":1865,"low":1817,"close":1865,"volume":17309,"rsi_14":50.92,"sma_20":1902.6,"sma_60":1846.37,"sma_120":1938.41},{"date":"2025-07-04","open":1867,"high":1891,"low":1831,"close":1835,"volume":27423,"rsi_14":50.92,"sma_20":1904.55,"sma_60":1847.22,"sma_120":1935.53},{"date":"2025-07-07","open":1835,"high":1835,"low":1802,"close":1829,"volume":12975,"rsi_14":52.3,"sma_20":1904.7,"sma_60":1849.05,"sma_120":1932.58},{"date":"2025-07-08","open":1829,"high":1838,"low":1793,"close":1805,"volume":17722,"rsi_14":7.99,"sma_20":1903.95,"sma_60":1849.3,"sma_120":1929.31},{"date":"2025-07-09","open":1829,"high":1829,"low":1784,"close":1820,"volume":22098,"rsi_14":19.94,"sma_20":1901.6,"sma_60":1851.08,"sma_120":1926.36},{"date":"2025-07-10","open":1831,"high":2094,"low":1831,"close":1859,"volume":510074,"rsi_14":28.9,"sma_20":1898.8,"sma_60":1853.67,"sma_120":1923.04},{"date":"2025-07-11","open":1933,"high":1942,"low":1793,"close":1793,"volume":64791,"rsi_14":22.87,"sma_20":1896.25,"sma_60":1854.47,"sma_120":1918.41},{"date":"2025-07-14","open":1829,"high":2028,"low":1805,"close":1977,"volume":192949,"rsi_14":51.01,"sma_20":1904.4,"sma_60":1857.73,"sma_120":1915.97},{"date":"2025-07-15","open":1977,"high":2013,"low":1942,"close":1987,"volume":67063,"rsi_14":56.14,"sma_20":1914.85,"sma_60":1860.27,"sma_120":1913.67},{"date":"2025-07-16","open":1987,"high":2022,"low":1906,"close":1951,"volume":22004,"rsi_14":56.47,"sma_20":1896.9,"sma_60":1861.85,"sma_120":1911.38},{"date":"2025-07-17","open":1951,"high":2058,"low":1927,"close":2040,"volume":60533,"rsi_14":66.61,"sma_20":1898.4,"sma_60":1865.47,"sma_120":1909.67},{"date":"2025-07-18","open":2040,"high":2064,"low":1963,"close":2043,"volume":31167,"rsi_14":66.37,"sma_20":1900.15,"sma_60":1867.83,"sma_120":1909.32},{"date":"2025-07-21","open":2043,"high":2070,"low":1984,"close":1984,"volume":40651,"rsi_14":59.87,"sma_20":1898.55,"sma_60":1870.32,"sma_120":1908.38},{"date":"2025-07-22","open":1987,"high":2052,"low":1933,"close":1969,"volume":30943,"rsi_14":61.06,"sma_20":1898.7,"sma_60":1872.65,"sma_120":1907.01},{"date":"2025-07-23","open":2022,"high":2067,"low":1960,"close":2022,"volume":36751,"rsi_14":62.48,"sma_20":1903.6,"sma_60":1874.78,"sma_120":1906.26},{"date":"2025-07-24","open":2026,"high":2094,"low":2016,"close":2022,"volume":18510,"rsi_14":65.61,"sma_20":1910.45,"sma_60":1877.1,"sma_120":1905.27},{"date":"2025-07-25","open":1995,"high":2064,"low":1992,"close":2052,"volume":29880,"rsi_14":67.9,"sma_20":1920.45,"sma_60":1880.82,"sma_120":1904.59},{"date":"2025-07-28","open":2052,"high":2052,"low":1981,"close":2016,"volume":28896,"rsi_14":66.61,"sma_20":1928.3,"sma_60":1884.08,"sma_120":1903.72},{"date":"2025-07-29","open":2008,"high":2040,"low":1977,"close":2019,"volume":11661,"rsi_14":65.97,"sma_20":1936.15,"sma_60":1887.15,"sma_120":1902.83},{"date":"2025-07-30","open":2040,"high":2040,"low":1912,"close":1963,"volume":29353,"rsi_14":58.12,"sma_20":1942.55,"sma_60":1889.93,"sma_120":1901.74},{"date":"2025-07-31","open":1977,"high":2046,"low":1915,"close":1918,"volume":24093,"rsi_14":60.1,"sma_20":1945.2,"sma_60":1890.87,"sma_120":1899.86},{"date":"2025-08-01","open":1918,"high":2019,"low":1903,"close":1903,"volume":15293,"rsi_14":41.78,"sma_20":1948.6,"sma_60":1891.17,"sma_120":1897.72},{"date":"2025-08-04","open":1847,"high":1903,"low":1784,"close":1829,"volume":30254,"rsi_14":34.63,"sma_20":1948.6,"sma_60":1891.17,"sma_120":1895.12},{"date":"2025-08-05","open":1829,"high":1888,"low":1829,"close":1888,"volume":14603,"rsi_14":44.13,"sma_20":1952.75,"sma_60":1891.22,"sma_120":1893.52},{"date":"2025-08-06","open":1888,"high":1897,"low":1829,"close":1876,"volume":15972,"rsi_14":32.17,"sma_20":1955.55,"sma_60":1890.77,"sma_120":1891.78},{"date":"2025-08-07","open":1933,"high":1933,"low":1870,"close":1876,"volume":16154,"rsi_14":31.73,"sma_20":1956.4,"sma_60":1890.17,"sma_120":1890.36},{"date":"2025-08-08","open":1894,"high":1918,"low":1876,"close":1885,"volume":10769,"rsi_14":37.84,"sma_20":1961.0,"sma_60":1889.9,"sma_120":1888.94},{"date":"2025-08-11","open":1885,"high":1885,"low":1859,"close":1859,"volume":7248,"rsi_14":36.84,"sma_20":1955.1,"sma_60":1890.65,"sma_120":1888.05},{"date":"2025-08-12","open":1859,"high":1939,"low":1859,"close":1862,"volume":2639,"rsi_14":28.26,"sma_20":1948.85,"sma_60":1891.3,"sma_120":1887.23},{"date":"2025-08-13","open":1862,"high":2203,"low":1844,"close":1984,"volume":575698,"rsi_14":46.12,"sma_20":1950.5,"sma_60":1895.07,"sma_120":1887.33},{"date":"2025-08-14","open":1984,"high":1987,"low":1915,"close":1981,"volume":58028,"rsi_14":42.33,"sma_20":1947.55,"sma_60":1899.0,"sma_120":1886.54},{"date":"2025-08-18","open":1981,"high":1981,"low":1888,"close":1912,"volume":28521,"rsi_14":39.52,"sma_20":1941.0,"sma_60":1900.53,"sma_120":1885.65},{"date":"2025-08-19","open":1891,"high":1912,"low":1829,"close":1870,"volume":34140,"rsi_14":36.07,"sma_20":1935.3,"sma_60":1901.57,"sma_120":1883.89},{"date":"2025-08-20","open":1876,"high":1912,"low":1870,"close":1876,"volume":16578,"rsi_14":41.03,"sma_20":1930.65,"sma_60":1902.35,"sma_120":1882.4},{"date":"2025-08-21","open":1876,"high":1903,"low":1769,"close":1870,"volume":12576,"rsi_14":44.62,"sma_20":1923.05,"sma_60":1903.73,"sma_120":1880.86},{"date":"2025-08-22","open":1870,"high":1903,"low":1808,"close":1903,"volume":11305,"rsi_14":50.0,"sma_20":1917.1,"sma_60":1905.47,"sma_120":1879.49},{"date":"2025-08-25","open":1918,"high":2016,"low":1847,"close":1939,"volume":12470,"rsi_14":62.91,"sma_20":1911.45,"sma_60":1907.65,"sma_120":1878.77},{"date":"2025-08-26","open":1921,"high":1963,"low":1921,"close":1963,"volume":24025,"rsi_14":59.59,"sma_20":1908.8,"sma_60":1910.18,"sma_120":1878.1},{"date":"2025-08-27","open":1963,"high":1963,"low":1880,"close":1891,"volume":7992,"rsi_14":51.66,"sma_20":1902.4,"sma_60":1911.82,"sma_120":1877.15},{"date":"2025-08-28","open":1873,"high":1909,"low":1873,"close":1888,"volume":8189,"rsi_14":51.32,"sma_20":1898.65,"sma_60":1913.35,"sma_120":1875.96},{"date":"2025-08-29","open":1873,"high":1885,"low":1814,"close":1865,"volume":16209,"rsi_14":47.86,"sma_20":1896.0,"sma_60":1914.6,"sma_120":1874.75},{"date":"2025-09-01","open":1865,"high":1897,"low":1802,"close":1859,"volume":18784,"rsi_14":50.0,"sma_20":1893.8,"sma_60":1915.65,"sma_120":1873.49},{"date":"2025-09-02","open":1859,"high":1933,"low":1859,"close":1921,"volume":13991,"rsi_14":55.82,"sma_20":1898.4,"sma_60":1917.23,"sma_120":1871.51},{"date":"2025-09-03","open":1960,"high":2008,"low":1901,"close":1987,"volume":16695,"rsi_14":50.33,"sma_20":1903.35,"sma_60":1920.02,"sma_120":1870.87},{"date":"2025-09-04","open":1966,"high":1987,"low":1933,"close":1933,"volume":11353,"rsi_14":45.22,"sma_20":1906.2,"sma_60":1921.12,"sma_120":1869.72},{"date":"2025-09-05","open":1933,"high":1981,"low":1903,"close":1903,"volume":18281,"rsi_14":49.03,"sma_20":1907.55,"sma_60":1920.92,"sma_120":1868.41},{"date":"2025-09-08","open":1891,"high":2022,"low":1888,"close":2016,"volume":37609,"rsi_14":63.67,"sma_20":1914.1,"sma_60":1923.78,"sma_120":1868.58},{"date":"2025-09-09","open":2016,"high":2022,"low":1915,"close":1930,"volume":17673,"rsi_14":54.4,"sma_20":1917.65,"sma_60":1925.72,"sma_120":1868.37},{"date":"2025-09-10","open":1930,"high":1984,"low":1930,"close":1984,"volume":18249,"rsi_14":58.61,"sma_20":1923.75,"sma_60":1929.15,"sma_120":1870.88},{"date":"2025-09-11","open":2019,"high":2019,"low":1966,"close":2001,"volume":7112,"rsi_14":57.59,"sma_20":1924.6,"sma_60":1924.0,"sma_120":1871.32},{"date":"2025-09-12","open":1977,"high":2067,"low":1972,"close":1984,"volume":30706,"rsi_14":53.59,"sma_20":1924.75,"sma_60":1923.57,"sma_120":1873.2},{"date":"2025-09-15","open":1984,"high":2052,"low":1984,"close":2037,"volume":18334,"rsi_14":55.64,"sma_20":1931.0,"sma_60":1924.05,"sma_120":1875.51},{"date":"2025-09-16","open":2037,"high":2061,"low":1936,"close":2037,"volume":8686,"rsi_14":62.5,"sma_20":1939.35,"sma_60":1924.4,"sma_120":1877.57},{"date":"2025-09-17","open":2037,"high":2037,"low":1945,"close":2034,"volume":15715,"rsi_14":62.5,"sma_20":1947.25,"sma_60":1925.53,"sma_120":1879.45},{"date":"2025-09-18","open":2034,"high":2067,"low":1906,"close":1977,"volume":30947,"rsi_14":59.06,"sma_20":1952.6,"sma_60":1926.42,"sma_120":1881.33},{"date":"2025-09-19","open":1984,"high":2040,"low":1984,"close":1984,"volume":10073,"rsi_14":60.1,"sma_20":1956.65,"sma_60":1928.07,"sma_120":1883.19},{"date":"2025-09-22","open":1665,"high":1706,"low":1406,"close":1531,"volume":645636,"rsi_14":30.69,"sma_20":1936.25,"sma_60":1922.72,"sma_120":1881.21},{"date":"2025-09-23","open":1531,"high":1570,"low":1516,"close":1531,"volume":102284,"rsi_14":25.85,"sma_20":1914.65,"sma_60":1917.25,"sma_120":1879.47},{"date":"2025-09-24","open":1537,"high":1615,"low":1534,"close":1549,"volume":56224,"rsi_14":28.85,"sma_20":1897.55,"sma_60":1912.03,"sma_120":1877.88},{"date":"2025-09-25","open":1576,"high":1838,"low":1567,"close":1683,"volume":958266,"rsi_14":39.13,"sma_20":1887.3,"sma_60":1909.5,"sma_120":1877.13},{"date":"2025-09-26","open":1683,"high":1802,"low":1683,"close":1740,"volume":186164,"rsi_14":35.56,"sma_20":1881.05,"sma_60":1907.42,"sma_120":1876.89},{"date":"2025-09-29","open":1740,"high":1862,"low":1724,"close":1811,"volume":110678,"rsi_14":43.68,"sma_20":1878.65,"sma_60":1907.02,"sma_120":1877.12},{"date":"2025-09-30","open":1841,"high":1841,"low":1612,"close":1633,"volume":158856,"rsi_14":33.52,"sma_20":1864.25,"sma_60":1903.75,"sma_120":1876.4},{"date":"2025-10-01","open":1633,"high":1724,"low":1591,"close":1591,"volume":84292,"rsi_14":31.19,"sma_20":1844.45,"sma_60":1900.18,"sma_120":1874.74},{"date":"2025-10-02","open":1591,"high":1671,"low":1591,"close":1602,"volume":55742,"rsi_14":32.38,"sma_20":1827.9,"sma_60":1896.55,"sma_120":1873.82},{"date":"2025-10-10","open":1602,"high":1638,"low":1495,"close":1549,"volume":99623,"rsi_14":27.49,"sma_20":1810.2,"sma_60":1891.38,"sma_120":1872.53},{"date":"2025-10-13","open":1549,"high":1606,"low":1531,"close":1531,"volume":42436,"rsi_14":27.04,"sma_20":1785.95,"sma_60":1887.02,"sma_120":1870.74},{"date":"2025-10-14","open":1534,"high":1606,"low":1516,"close":1546,"volume":61368,"rsi_14":28.1,"sma_20":1766.75,"sma_60":1879.83,"sma_120":1868.78},{"date":"2025-10-15","open":1549,"high":1570,"low":1534,"close":1540,"volume":40136,"rsi_14":29.44,"sma_20":1744.55,"sma_60":1872.38,"sma_120":1866.33},{"date":"2025-10-16","open":1549,"high":1599,"low":1519,"close":1528,"volume":100617,"rsi_14":28.65,"sma_20":1720.9,"sma_60":1865.33,"sma_120":1863.59},{"date":"2025-10-17","open":1528,"high":1567,"low":1523,"close":1558,"volume":22053,"rsi_14":52.09,"sma_20":1699.6,"sma_60":1857.3,"sma_120":1861.38},{"date":"2025-10-20","open":1558,"high":1561,"low":1526,"close":1526,"volume":54645,"rsi_14":49.63,"sma_20":1674.05,"sma_60":1848.68,"sma_120":1858.26},{"date":"2025-10-21","open":1528,"high":1573,"low":1495,"close":1505,"volume":117943,"rsi_14":46.76,"sma_20":1647.45,"sma_60":1840.7,"sma_120":1855.51},{"date":"2025-10-22","open":1505,"high":1552,"low":1492,"close":1492,"volume":46937,"rsi_14":32.92,"sma_20":1620.35,"sma_60":1832.75,"sma_120":1852.7},{"date":"2025-10-23","open":1492,"high":1641,"low":1492,"close":1508,"volume":72508,"rsi_14":27.61,"sma_20":1596.9,"sma_60":1824.18,"sma_120":1849.48},{"date":"2025-10-24","open":1508,"high":1552,"low":1508,"close":1510,"volume":65025,"rsi_14":16.48,"sma_20":1573.2,"sma_60":1815.65,"sma_120":1846.38},{"date":"2025-10-27","open":1513,"high":1523,"low":1502,"close":1508,"volume":78645,"rsi_14":27.11,"sma_20":1572.05,"sma_60":1806.58,"sma_120":1843.7},{"date":"2025-10-28","open":1508,"high":1519,"low":1508,"close":1513,"volume":13025,"rsi_14":33.47,"sma_20":1571.15,"sma_60":1798.2,"sma_120":1841.14},{"date":"2025-10-29","open":1516,"high":1523,"low":1498,"close":1505,"volume":20329,"rsi_14":29.18,"sma_20":1568.95,"sma_60":1789.63,"sma_120":1838.39},{"date":"2025-10-30","open":1505,"high":1505,"low":1391,"close":1502,"volume":87931,"rsi_14":37.16,"sma_20":1559.9,"sma_60":1781.95,"sma_120":1835.94},{"date":"2025-10-31","open":1498,"high":1540,"low":1472,"close":1498,"volume":43659,"rsi_14":40.24,"sma_20":1547.8,"sma_60":1774.95,"sma_120":1832.91},{"date":"2025-11-03","open":1498,"high":1537,"low":1430,"close":1430,"volume":109162,"rsi_14":23.87,"sma_20":1528.75,"sma_60":1767.07,"sma_120":1829.12},{"date":"2025-11-04","open":1412,"high":1620,"low":1412,"close":1445,"volume":145852,"rsi_14":29.44,"sma_20":1519.35,"sma_60":1760.67,"sma_120":1825.92},{"date":"2025-11-05","open":1445,"high":1635,"low":1430,"close":1487,"volume":322638,"rsi_14":42.15,"sma_20":1514.15,"sma_60":1753.98,"sma_120":1822.6},{"date":"2025-11-06","open":1502,"high":1576,"low":1487,"close":1502,"volume":70817,"rsi_14":38.62,"sma_20":1509.15,"sma_60":1747.75,"sma_120":1819.26},{"date":"2025-11-07","open":1502,"high":1635,"low":1463,"close":1469,"volume":240240,"rsi_14":38.46,"sma_20":1505.15,"sma_60":1740.97,"sma_120":1815.57},{"date":"2025-11-10","open":1469,"high":1523,"low":1457,"close":1469,"volume":46137,"rsi_14":42.04,"sma_20":1502.05,"sma_60":1734.03,"sma_120":1811.97},{"date":"2025-11-11","open":1492,"high":1513,"low":1442,"close":1469,"volume":46336,"rsi_14":44.6,"sma_20":1498.2,"sma_60":1727.53,"sma_120":1809.09},{"date":"2025-11-12","open":1487,"high":1513,"low":1469,"close":1469,"volume":25661,"rsi_14":40.1,"sma_20":1494.65,"sma_60":1720.98,"sma_120":1806.14},{"date":"2025-11-13","open":1469,"high":1576,"low":1469,"close":1576,"volume":56008,"rsi_14":60.93,"sma_20":1497.05,"sma_60":1714.18,"sma_120":1804.62},{"date":"2025-11-14","open":1576,"high":1576,"low":1474,"close":1508,"volume":40528,"rsi_14":50.0,"sma_20":1494.55,"sma_60":1706.3,"sma_120":1802.65},{"date":"2025-11-17","open":1508,"high":1579,"low":1472,"close":1481,"volume":81776,"rsi_14":45.9,"sma_20":1492.3,"sma_60":1699.12,"sma_120":1799.83},{"date":"2025-11-18","open":1481,"high":1502,"low":1404,"close":1457,"volume":113078,"rsi_14":44.09,"sma_20":1489.9,"sma_60":1692.23,"sma_120":1796.9},{"date":"2025-11-19","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":44.42,"sma_20":1488.15,"sma_60":1685.25,"sma_120":1793.8},{"date":"2025-11-20","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":44.86,"sma_20":1485.6,"sma_60":1678.37,"sma_120":1791.05},{"date":"2025-11-21","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":54.08,"sma_20":1482.95,"sma_60":1670.93,"sma_120":1788.2},{"date":"2025-11-24","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":51.9,"sma_20":1480.4,"sma_60":1662.9,"sma_120":1785.28},{"date":"2025-11-25","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":44.53,"sma_20":1477.6,"sma_60":1654.47,"sma_120":1782.33},{"date":"2025-11-26","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":41.31,"sma_20":1475.2,"sma_60":1647.23,"sma_120":1779.53},{"date":"2025-11-27","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":47.35,"sma_20":1472.95,"sma_60":1640.05,"sma_120":1776.7},{"date":"2025-11-28","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":47.35,"sma_20":1470.9,"sma_60":1633.25,"sma_120":1773.92},{"date":"2025-12-01","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":47.35,"sma_20":1472.25,"sma_60":1626.55,"sma_120":1771.1},{"date":"2025-12-02","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":47.35,"sma_20":1472.85,"sma_60":1618.82,"sma_120":1768.03},{"date":"2025-12-03","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":0.0,"sma_20":1471.35,"sma_60":1609.98,"sma_120":1765.0},{"date":"2025-12-04","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":0.0,"sma_20":1469.1,"sma_60":1602.05,"sma_120":1761.58},{"date":"2025-12-05","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":0.0,"sma_20":1468.5,"sma_60":1594.62,"sma_120":1757.77},{"date":"2025-12-08","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":100.0,"sma_20":1467.9,"sma_60":1585.3,"sma_120":1754.54},{"date":"2025-12-09","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":100.0,"sma_20":1467.3,"sma_60":1577.42,"sma_120":1751.57},{"date":"2025-12-10","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":100.0,"sma_20":1466.7,"sma_60":1568.63,"sma_120":1748.89},{"date":"2025-12-11","open":1457,"high":1457,"low":1457,"close":1457,"volume":0,"rsi_14":100.0,"sma_20":1460.75,"sma_60":1559.57,"sma_120":1741.78},{"date":"2025-12-12","open":1457,"high":1521,"low":1311,"close":1319,"volume":235014,"rsi_14":0.0,"sma_20":1451.3,"sma_60":1548.48,"sma_120":1736.03},{"date":"2025-12-15","open":1319,"high":1322,"low":1267,"close":1319,"volume":165550,"rsi_14":0.0,"sma_20":1443.2,"sma_60":1536.52,"sma_120":1730.28},{"date":"2025-12-16","open":1296,"high":1715,"low":1112,"close":1135,"volume":2864266,"rsi_14":0.0,"sma_20":1427.1,"sma_60":1521.48,"sma_120":1722.94},{"date":"2025-12-17","open":1140,"high":1151,"low":1095,"close":1106,"volume":339746,"rsi_14":0.0,"sma_20":1409.9,"sma_60":1506.13,"sma_120":1715.83},{"date":"2025-12-18","open":1124,"high":1124,"low":1021,"close":1058,"volume":230550,"rsi_14":0.0,"sma_20":1390.3,"sma_60":1490.93,"sma_120":1708.67},{"date":"2025-12-19","open":1058,"high":1189,"low":1013,"close":1057,"volume":408428,"rsi_14":0.0,"sma_20":1370.65,"sma_60":1475.6,"sma_120":1701.83},{"date":"2025-12-22","open":1058,"high":1127,"low":1058,"close":1118,"volume":157278,"rsi_14":13.44,"sma_20":1354.05,"sma_60":1468.83,"sma_120":1695.78},{"date":"2025-12-23","open":1126,"high":1126,"low":1072,"close":1073,"volume":121530,"rsi_14":12.22,"sma_20":1335.2,"sma_60":1461.32,"sma_120":1689.28},{"date":"2025-12-24","open":1076,"high":1099,"low":1072,"close":1072,"volume":75193,"rsi_14":12.2,"sma_20":1316.3,"sma_60":1453.48,"sma_120":1682.76},{"date":"2025-12-26","open":1240,"high":1402,"low":1226,"close":1402,"volume":450135,"rsi_14":46.66,"sma_20":1313.55,"sma_60":1448.8,"sma_120":1679.15},{"date":"2025-12-29","open":1387,"high":1430,"low":1214,"close":1245,"volume":835136,"rsi_14":39.18,"sma_20":1302.95,"sma_60":1440.55,"sma_120":1673.98},{"date":"2025-12-30","open":1247,"high":1247,"low":1140,"close":1193,"volume":172646,"rsi_14":37.21,"sma_20":1289.75,"sma_60":1430.25,"sma_120":1668.63},{"date":"2026-01-02","open":1195,"high":1550,"low":1195,"close":1550,"volume":2676449,"rsi_14":53.35,"sma_20":1294.4,"sma_60":1428.87,"sma_120":1666.31},{"date":"2026-01-05","open":1560,"high":2015,"low":1556,"close":2015,"volume":1390372,"rsi_14":65.05,"sma_20":1322.3,"sma_60":1435.93,"sma_120":1668.06},{"date":"2026-01-06","open":2615,"high":2615,"low":2290,"close":2615,"volume":5246778,"rsi_14":77.98,"sma_20":1380.2,"sma_60":1452.82,"sma_120":1674.68},{"date":"2026-01-07","open":3135,"high":3395,"low":2615,"close":3395,"volume":2352888,"rsi_14":83.53,"sma_20":1477.1,"sma_60":1483.58,"sma_120":1687.48},{"date":"2026-01-08","open":3495,"high":4410,"low":3460,"close":4410,"volume":976896,"rsi_14":91.7,"sma_20":1624.75,"sma_60":1531.57,"sma_120":1709.29},{"date":"2026-01-09","open":4410,"high":4410,"low":4410,"close":4410,"volume":0,"rsi_14":92.22,"sma_20":1772.4,"sma_60":1579.3,"sma_120":1729.57},{"date":"2026-01-12","open":5150,"high":5730,"low":5110,"close":5730,"volume":441146,"rsi_14":95.06,"sma_20":1986.05,"sma_60":1649.13,"sma_120":1760.76},{"date":"2026-01-13","open":7440,"high":7440,"low":5540,"close":5740,"volume":11200280,"rsi_14":95.08,"sma_20":2200.2,"sma_60":1719.33,"sma_120":1792.33},{"date":"2026-01-14","open":5740,"high":5740,"low":5740,"close":5740,"volume":0,"rsi_14":95.02,"sma_20":2421.25,"sma_60":1789.03,"sma_120":1823.17},{"date":"2026-01-15","open":5740,"high":5900,"low":4350,"close":4500,"volume":4583853,"rsi_14":77.06,"sma_20":2580.3,"sma_60":1838.6,"sma_120":1843.64},{"date":"2026-01-16","open":4400,"high":4700,"low":3800,"close":4070,"volume":2882861,"rsi_14":70.76,"sma_20":2874.9,"sma_60":1924.32,"sma_120":1861.03},{"date":"2026-01-19","open":4070,"high":4190,"low":3825,"close":4000,"volume":1065686,"rsi_14":71.73,"sma_20":3021.65,"sma_60":1965.85,"sma_120":1877.95},{"date":"2026-01-20","open":4055,"high":4065,"low":3750,"close":3910,"volume":800869,"rsi_14":71.3,"sma_20":3163.95,"sma_60":2005.85,"sma_120":1893.68},{"date":"2026-01-21","open":3800,"high":4090,"low":3710,"close":3905,"volume":624219,"rsi_14":69.54,"sma_20":3302.95,"sma_60":2045.8,"sma_120":1909.38},{"date":"2026-01-22","open":3910,"high":4035,"low":3550,"close":3735,"volume":440961,"rsi_14":65.01,"sma_20":3435.7,"sma_60":2082.83,"sma_120":1923.4},{"date":"2026-01-23","open":3750,"high":3860,"low":3580,"close":3740,"volume":374009,"rsi_14":60.95,"sma_20":3568.75,"sma_60":2120.08,"sma_120":1937.77},{"date":"2026-01-26","open":3700,"high":3920,"low":3400,"close":3660,"volume":405646,"rsi_14":52.99,"sma_20":3681.65,"sma_60":2156.05,"sma_120":1951.44},{"date":"2026-01-27","open":3785,"high":3830,"low":3500,"close":3700,"volume":296246,"rsi_14":39.74,"sma_20":3804.4,"sma_60":2192.75,"sma_120":1965.92},{"date":"2026-01-28","open":3700,"high":3730,"low":3470,"close":3530,"volume":256723,"rsi_14":37.88,"sma_20":3921.25,"sma_60":2227.75,"sma_120":1979.35},{"date":"2026-01-29","open":3595,"high":3790,"low":3470,"close":3475,"volume":287540,"rsi_14":2.33,"sma_20":4017.5,"sma_60":2261.58,"sma_120":1992.45},{"date":"2026-01-30","open":3480,"high":3495,"low":3015,"close":3110,"volume":603941,"rsi_14":1.65,"sma_20":4072.25,"sma_60":2288.63,"sma_120":2003.12},{"date":"2026-02-02","open":3120,"high":3190,"low":2935,"close":2935,"volume":280603,"rsi_14":1.55,"sma_20":4088.25,"sma_60":2312.52,"sma_120":2011.85},{"date":"2026-02-03","open":2945,"high":3090,"low":2820,"close":2900,"volume":172192,"rsi_14":2.66,"sma_20":4063.5,"sma_60":2336.37,"sma_120":2020.38},{"date":"2026-02-04","open":2930,"high":2985,"low":2800,"close":2900,"volume":204391,"rsi_14":3.57,"sma_20":3988.0,"sma_60":2316.87,"sma_120":2028.92},{"date":"2026-02-05","open":2900,"high":2980,"low":2630,"close":2810,"volume":129440,"rsi_14":3.33,"sma_20":3908.0,"sma_60":2339.22,"sma_120":2036.62},{"date":"2026-02-06","open":2810,"high":2900,"low":2455,"close":2535,"volume":225993,"rsi_14":2.89,"sma_20":3748.25,"sma_60":2356.98,"sma_120":2042.26},{"date":"2026-02-09","open":2535,"high":2735,"low":2305,"close":2570,"volume":315936,"rsi_14":5.33,"sma_20":3589.75,"sma_60":2375.33,"sma_120":2048.16},{"date":"2026-02-10","open":2575,"high":2890,"low":2355,"close":2400,"volume":519517,"rsi_14":4.8,"sma_20":3422.75,"sma_60":2389.07,"sma_120":2051.62},{"date":"2026-02-11","open":2400,"high":2460,"low":2170,"close":2225,"volume":288556,"rsi_14":4.79,"sma_20":3309.0,"sma_60":2401.02,"sma_120":2053.66},{"date":"2026-02-12","open":2230,"high":2830,"low":2170,"close":2255,"volume":1842703,"rsi_14":6.19,"sma_20":3218.25,"sma_60":2413.92,"sma_120":2056.52},{"date":"2026-02-13","open":2250,"high":2345,"low":2035,"close":2050,"volume":463915,"rsi_14":5.77,"sma_20":3117.25,"sma_60":2423.8,"sma_120":2058.02},{"date":"2026-02-19","open":1848,"high":1848,"low":1607,"close":1607,"volume":2960231,"rsi_14":2.92,"sma_20":2997.6,"sma_60":2426.3,"sma_120":2055.78},{"date":"2026-02-20","open":1618,"high":1678,"low":1473,"close":1528,"volume":1151344,"rsi_14":3.05,"sma_20":2878.5,"sma_60":2427.48,"sma_120":2052.93},{"date":"2026-02-23","open":1528,"high":1547,"low":1418,"close":1478,"volume":977366,"rsi_14":3.06,"sma_20":2757.15,"sma_60":2427.83,"sma_120":2049.38},{"date":"2026-02-24","open":1489,"high":1548,"low":1443,"close":1482,"volume":723198,"rsi_14":3.91,"sma_20":2644.5,"sma_60":2428.25,"sma_120":2045.58},{"date":"2026-02-25","open":1479,"high":1540,"low":1440,"close":1512,"volume":757642,"rsi_14":6.11,"sma_20":2533.1,"sma_60":2429.17,"sma_120":2041.82},{"date":"2026-02-26","open":1515,"high":1549,"low":1430,"close":1433,"volume":493563,"rsi_14":5.95,"sma_20":2421.75,"sma_60":2472.32,"sma_120":2056.18},{"date":"2026-02-27","open":1440,"high":1471,"low":1365,"close":1437,"volume":431624,"rsi_14":6.17,"sma_20":2308.6,"sma_60":2428.43,"sma_120":2034.24},{"date":"2026-03-03","open":1434,"high":1434,"low":1316,"close":1322,"volume":269269,"rsi_14":6.08,"sma_20":2198.2,"sma_60":2426.18,"sma_120":2029.72},{"date":"2026-03-04","open":1310,"high":1310,"low":1120,"close":1126,"volume":443799,"rsi_14":6.38,"sma_20":2080.75,"sma_60":2420.67,"sma_120":2023.61},{"date":"2026-03-05","open":1300,"high":1310,"low":1150,"close":1269,"volume":486197,"rsi_14":12.25,"sma_20":1988.7,"sma_60":2417.53,"sma_120":2018.17},{"date":"2026-03-06","open":1230,"high":1269,"low":1126,"close":1221,"volume":295833,"rsi_14":13.18,"sma_20":1903.0,"sma_60":2413.6,"sma_120":2011.79},{"date":"2026-03-09","open":1210,"high":1210,"low":1011,"close":1051,"volume":531099,"rsi_14":13.22,"sma_20":1810.55,"sma_60":2406.83,"sma_120":2004.44},{"date":"2026-03-10","open":1097,"high":1128,"low":1070,"close":1098,"volume":273130,"rsi_14":14.14,"sma_20":1720.45,"sma_60":2400.85,"sma_120":1997.73},{"date":"2026-03-11","open":1240,"high":1427,"low":1176,"close":1427,"volume":745064,"rsi_14":32.07,"sma_20":1651.3,"sma_60":2400.35,"sma_120":1992.83},{"date":"2026-03-12","open":1630,"high":1684,"low":1260,"close":1313,"volume":4386955,"rsi_14":39.56,"sma_20":1590.2,"sma_60":2397.95,"sma_120":1987.68},{"date":"2026-03-13","open":1260,"high":1312,"low":1200,"close":1273,"volume":878320,"rsi_14":40.69,"sma_20":1525.35,"sma_60":2394.88,"sma_120":1981.76},{"date":"2026-03-16","open":1273,"high":1277,"low":1134,"close":1160,"volume":572686,"rsi_14":38.9,"sma_20":1463.35,"sma_60":2435.78,"sma_120":1992.13},{"date":"2026-03-17","open":1174,"high":1508,"low":1174,"close":1508,"volume":2504517,"rsi_14":50.73,"sma_20":1427.5,"sma_60":2393.08,"sma_120":1970.78},{"date":"2026-03-18","open":1560,"high":1950,"low":1508,"close":1708,"volume":20418853,"rsi_14":55.04,"sma_20":1400.15,"sma_60":2399.57,"sma_120":1968.04},{"date":"2026-03-19","open":1750,"high":1750,"low":1468,"close":1496,"volume":2411512,"rsi_14":51.52,"sma_20":1372.45,"sma_60":2405.58,"sma_120":1963.53},{"date":"2026-03-20","open":1496,"high":1629,"low":1390,"close":1441,"volume":1584572,"rsi_14":50.09,"sma_20":1364.15,"sma_60":2411.05,"sma_120":1958.59},{"date":"2026-03-23","open":1433,"high":1434,"low":1308,"close":1341,"volume":607356,"rsi_14":50.45,"sma_20":1354.8,"sma_60":2415.65,"sma_120":1953.29},{"date":"2026-03-24","open":1071,"high":1200,"low":1054,"close":1105,"volume":2132369,"rsi_14":49.51,"sma_20":1336.15,"sma_60":2416.33,"sma_120":1945.97},{"date":"2026-03-25","open":1080,"high":1187,"low":1072,"close":1117,"volume":749403,"rsi_14":46.25,"sma_20":1317.9,"sma_60":2416.2,"sma_120":1942.52},{"date":"2026-03-26","open":1117,"high":1172,"low":1085,"close":1114,"volume":521340,"rsi_14":47.3,"sma_20":1298.0,"sma_60":2416.77,"sma_120":1939.04},{"date":"2026-03-27","open":1100,"high":1100,"low":1023,"close":1064,"volume":499900,"rsi_14":50.35,"sma_20":1279.55,"sma_60":2416.52,"sma_120":1935.0},{"date":"2026-03-30","open":1063,"high":1150,"low":1005,"close":1067,"volume":279358,"rsi_14":49.15,"sma_20":1261.05,"sma_60":2410.93,"sma_120":1929.87},{"date":"2026-03-31","open":1067,"high":1073,"low":1015,"close":1020,"volume":251030,"rsi_14":36.73,"sma_20":1245.95,"sma_60":2407.18,"sma_120":1923.87},{"date":"2026-04-01","open":1096,"high":1096,"low":1002,"close":1040,"volume":215500,"rsi_14":40.51,"sma_20":1241.65,"sma_60":2404.63,"sma_120":1917.44},{"date":"2026-04-02","open":1040,"high":1100,"low":955,"close":957,"volume":424385,"rsi_14":39.34,"sma_20":1226.05,"sma_60":2394.75,"sma_120":1911.81},{"date":"2026-04-03","open":962,"high":1015,"low":962,"close":998,"volume":163108,"rsi_14":44.26,"sma_20":1214.9,"sma_60":2377.8,"sma_120":1906.87},{"date":"2026-04-06","open":1005,"high":1005,"low":949,"close":969,"volume":149498,"rsi_14":25.3,"sma_20":1210.8,"sma_60":2350.37,"sma_120":1901.59},{"date":"2026-04-07","open":997,"high":1019,"low":950,"close":950,"volume":195224,"rsi_14":8.35,"sma_20":1203.4,"sma_60":2309.62,"sma_120":1896.6},{"date":"2026-04-08","open":988,"high":1030,"low":957,"close":1025,"volume":268025,"rsi_14":19.53,"sma_20":1183.3,"sma_60":2253.2,"sma_120":1892.38},{"date":"2026-04-09","open":1025,"high":1034,"low":992,"close":993,"volume":141436,"rsi_14":20.13,"sma_20":1167.3,"sma_60":2196.25,"sma_120":1887.78},{"date":"2026-04-10","open":1022,"high":1037,"low":970,"close":1035,"volume":201559,"rsi_14":27.89,"sma_20":1155.4,"sma_60":2118.0,"sma_120":1883.57},{"date":"2026-04-13","open":1050,"high":1090,"low":1005,"close":1020,"volume":258086,"rsi_14":40.98,"sma_20":1148.4,"sma_60":2039.33,"sma_120":1879.33},{"date":"2026-04-14","open":1031,"high":1160,"low":1024,"close":1085,"volume":728581,"rsi_14":46.95,"sma_20":1127.25,"sma_60":1961.75,"sma_120":1875.39},{"date":"2026-04-15","open":1085,"high":1169,"low":1040,"close":1052,"volume":462566,"rsi_14":44.4,"sma_20":1094.45,"sma_60":1904.28,"sma_120":1871.44},{"date":"2026-04-16","open":1069,"high":1235,"low":1069,"close":1144,"volume":1158525,"rsi_14":56.71,"sma_20":1076.85,"sma_60":1855.52,"sma_120":1868.43},{"date":"2026-04-17","open":1153,"high":1153,"low":1095,"close":1143,"volume":260553,"rsi_14":56.4,"sma_20":1061.95,"sma_60":1807.9,"sma_120":1865.53},{"date":"2026-04-20","open":1143,"high":1215,"low":1105,"close":1164,"volume":402169,"rsi_14":62.68,"sma_20":1053.1,"sma_60":1762.13,"sma_120":1862.66},{"date":"2026-04-21","open":1166,"high":1332,"low":1130,"close":1230,"volume":871701,"rsi_14":65.47,"sma_20":1059.35,"sma_60":1717.55,"sma_120":1860.33},{"date":"2026-04-22","open":1230,"high":1350,"low":1196,"close":1223,"volume":639122,"rsi_14":74.72,"sma_20":1064.65,"sma_60":1675.68,"sma_120":1857.95},{"date":"2026-04-23","open":1226,"high":1263,"low":1125,"close":1147,"volume":346708,"rsi_14":63.0,"sma_20":1066.3,"sma_60":1632.47,"sma_120":1854.9},{"date":"2026-04-24","open":1155,"high":1205,"low":1132,"close":1204,"volume":190376,"rsi_14":69.55,"sma_20":1073.3,"sma_60":1591.53,"sma_120":1852.39},{"date":"2026-04-27","open":1206,"high":1210,"low":1160,"close":1199,"volume":226886,"rsi_14":71.21,"sma_20":1079.9,"sma_60":1549.85,"sma_120":1849.87},{"date":"2026-04-28","open":1202,"high":1204,"low":1149,"close":1149,"volume":242253,"rsi_14":61.03,"sma_20":1086.35,"sma_60":1510.17,"sma_120":1846.96},{"date":"2026-04-29","open":1150,"high":1153,"low":1098,"close":1129,"volume":281076,"rsi_14":62.36,"sma_20":1090.8,"sma_60":1471.07,"sma_120":1866.33},{"date":"2026-04-30","open":1154,"high":1160,"low":1080,"close":1110,"volume":325642,"rsi_14":52.8,"sma_20":1115.65,"sma_60":1057.75,"sma_120":1200.06},{"date":"2026-05-04","open":1110,"high":1129,"low":1050,"close":1072,"volume":284616,"rsi_14":54.73,"sma_20":1102.15,"sma_60":1406.68,"sma_120":1838.2},{"date":"2026-05-06","open":1050,"high":1105,"low":1018,"close":1040,"volume":206621,"rsi_14":45.65,"sma_20":1105.7,"sma_60":1375.68,"sma_120":1834.35},{"date":"2026-05-07","open":1042,"high":1042,"low":995,"close":1020,"volume":240387,"rsi_14":46.83,"sma_20":1109.2,"sma_60":1344.35,"sma_120":1830.61},{"date":"2026-05-08","open":1020,"high":1065,"low":1001,"close":1023,"volume":107739,"rsi_14":35.42,"sma_20":1109.1,"sma_60":1314.57,"sma_120":1826.89},{"date":"2026-05-11","open":1023,"high":1029,"low":960,"close":992,"volume":267793,"rsi_14":33.03,"sma_20":1109.05,"sma_60":1288.85,"sma_120":1822.92},{"date":"2026-05-12","open":990,"high":1019,"low":958,"close":960,"volume":190635,"rsi_14":27.63,"sma_20":1105.3,"sma_60":1262.02,"sma_120":1818.67},{"date":"2026-05-13","open":980,"high":1017,"low":954,"close":992,"volume":105878,"rsi_14":21.8,"sma_20":1103.9,"sma_60":1238.55,"sma_120":1813.81},{"date":"2026-05-14","open":995,"high":1220,"low":990,"close":1119,"volume":1807354,"rsi_14":40.41,"sma_20":1105.6,"sma_60":1220.12,"sma_120":1810.57},{"date":"2026-05-15","open":1120,"high":1121,"low":985,"close":997,"volume":493008,"rsi_14":37.24,"sma_20":1102.85,"sma_60":1199.15,"sma_120":1806.53},{"date":"2026-05-18","open":999,"high":1028,"low":950,"close":995,"volume":187914,"rsi_14":30.39,"sma_20":1095.4,"sma_60":1181.57,"sma_120":1802.68},{"date":"2026-05-19","open":995,"high":1008,"low":960,"close":963,"volume":139811,"rsi_14":28.93,"sma_20":1086.4,"sma_60":1170.83,"sma_120":1798.57},{"date":"2026-05-20","open":988,"high":1040,"low":955,"close":990,"volume":323562,"rsi_14":35.2,"sma_20":1077.7,"sma_60":1161.87,"sma_120":1794.67},{"date":"2026-05-21","open":990,"high":1099,"low":990,"close":1099,"volume":480537,"rsi_14":47.6,"sma_20":1071.15,"sma_60":1155.55,"sma_120":1791.69},{"date":"2026-05-22","open":1160,"high":1264,"low":1060,"close":1093,"volume":646342,"rsi_14":48.61,"sma_20":1064.65,"sma_60":1149.07,"sma_120":1788.66},{"date":"2026-05-26","open":1093,"high":1144,"low":1062,"close":1066,"volume":281695,"rsi_14":49.5,"sma_20":1060.6,"sma_60":1141.63,"sma_120":1785.4},{"date":"2026-05-27","open":1093,"high":1093,"low":985,"close":996,"volume":231188,"rsi_14":46.56,"sma_20":1050.2,"sma_60":1134.35,"sma_120":1781.56},{"date":"2026-05-28","open":996,"high":1034,"low":945,"close":988,"volume":159364,"rsi_14":47.45,"sma_20":1039.65,"sma_60":1126.87,"sma_120":1777.65},{"date":"2026-05-29","open":979,"high":1019,"low":890,"close":897,"volume":270335,"rsi_14":41.2,"sma_20":1027.05,"sma_60":1119.78,"sma_120":1772.98},{"date":"2026-06-01","open":897,"high":915,"low":762,"close":850,"volume":448809,"rsi_14":40.3,"sma_20":1013.1,"sma_60":1115.18,"sma_120":1767.92},{"date":"2026-06-02","open":845,"high":959,"low":810,"close":919,"volume":254920,"rsi_14":47.33,"sma_20":1003.55,"sma_60":1109.35,"sma_120":1763.44},{"date":"2026-06-04","open":949,"high":1100,"low":929,"close":1041,"volume":755344,"rsi_14":52.85,"sma_20":1002.0,"sma_60":1106.35,"sma_120":1759.97},{"date":"2026-06-05","open":1042,"high":1090,"low":987,"close":1025,"volume":216593,"rsi_14":43.72,"sma_20":1001.25,"sma_60":1105.92,"sma_120":1756.38},{"date":"2026-06-08","open":996,"high":997,"low":915,"close":947,"volume":172558,"rsi_14":46.45,"sma_20":997.6,"sma_60":1103.4,"sma_120":1752.12},{"date":"2026-06-09","open":947,"high":1085,"low":947,"close":1013,"volume":132419,"rsi_14":51.17,"sma_20":997.1,"sma_60":1096.5,"sma_120":1748.42},{"date":"2026-06-10","open":1020,"high":1047,"low":973,"close":973,"volume":119614,"rsi_14":50.64,"sma_20":996.15,"sma_60":1090.83,"sma_120":1744.39},{"date":"2026-06-11","open":960,"high":1019,"low":941,"close":982,"volume":53898,"rsi_14":49.47,"sma_20":997.25,"sma_60":1085.98,"sma_120":1740.43},{"date":"2026-06-12","open":1065,"high":1065,"low":983,"close":1017,"volume":119068,"rsi_14":44.01,"sma_20":998.5,"sma_60":1083.6,"sma_120":1736.77},{"date":"2026-06-15","open":1017,"high":1059,"low":1010,"close":1016,"volume":68413,"rsi_14":44.33,"sma_20":993.35,"sma_60":1075.4,"sma_120":1734.24},{"date":"2026-06-16","open":1016,"high":1089,"low":1010,"close":1070,"volume":167233,"rsi_14":50.28,"sma_20":997.0,"sma_60":1064.77,"sma_120":1732.17},{"date":"2026-06-17","open":1070,"high":1076,"low":1029,"close":1042,"volume":135076,"rsi_14":52.73,"sma_20":1010.0,"sma_60":1044.5,"sma_120":1730.51},{"date":"2026-06-18","open":1042,"high":1083,"low":1013,"close":1024,"volume":80126,"rsi_14":52.67,"sma_20":1002.4,"sma_60":1050.25,"sma_120":1730.65},{"date":"2026-06-19","open":1041,"high":1100,"low":1041,"close":1088,"volume":519450,"rsi_14":64.76,"sma_20":1007.3,"sma_60":1046.03,"sma_120":1730.84},{"date":"2026-06-22","open":1088,"high":1120,"low":986,"close":987,"volume":270888,"rsi_14":59.77,"sma_20":1001.7,"sma_60":1044.07,"sma_120":1730.2},{"date":"2026-06-23","open":1000,"high":1099,"low":915,"close":973,"volume":382085,"rsi_14":54.18,"sma_20":995.7,"sma_60":1041.67,"sma_120":1728.93},{"date":"2026-06-24","open":930,"high":1023,"low":919,"close":986,"volume":126004,"rsi_14":44.88,"sma_20":991.7,"sma_60":1039.53,"sma_120":1728.15},{"date":"2026-06-25","open":986,"high":1029,"low":881,"close":985,"volume":92664,"rsi_14":46.17,"sma_20":991.15,"sma_60":1038.22,"sma_120":1727.37},{"date":"2026-06-26","open":984,"high":1000,"low":873,"close":945,"volume":110025,"rsi_14":49.79,"sma_20":989.0,"sma_60":1036.18,"sma_120":1723.56},{"date":"2026-06-29","open":944,"high":1120,"low":885,"close":1118,"volume":169484,"rsi_14":58.88,"sma_20":1000.05,"sma_60":1037.82,"sma_120":1722.5},{"date":"2026-06-30","open":1118,"high":1118,"low":990,"close":1020,"volume":60840,"rsi_14":53.62,"sma_20":1008.55,"sma_60":1037.48,"sma_120":1721.06},{"date":"2026-07-01","open":1020,"high":1020,"low":950,"close":974,"volume":33947,"rsi_14":49.42,"sma_20":1011.3,"sma_60":1037.77,"sma_120":1716.26},{"date":"2026-07-02","open":972,"high":1030,"low":885,"close":949,"volume":66063,"rsi_14":44.97,"sma_20":1006.7,"sma_60":1036.95,"sma_120":1707.38},{"date":"2026-07-03","open":953,"high":956,"low":871,"close":926,"volume":45705,"rsi_14":43.55,"sma_20":1001.75,"sma_60":1036.23,"sma_120":1693.3},{"date":"2026-07-06","open":926,"high":930,"low":861,"close":910,"volume":36161,"rsi_14":37.88,"sma_20":999.9,"sma_60":1035.57,"sma_120":1672.59},{"date":"2026-07-07","open":903,"high":918,"low":865,"close":910,"volume":63250,"rsi_14":39.56,"sma_20":994.75,"sma_60":1033.65,"sma_120":1643.42},{"date":"2026-07-08","open":940,"high":940,"low":865,"close":912,"volume":43282,"rsi_14":40.91,"sma_20":991.7,"sma_60":1032.3,"sma_120":1614.28},{"date":"2026-07-09","open":911,"high":911,"low":868,"close":878,"volume":41695,"rsi_14":32.08,"sma_20":986.5,"sma_60":1029.68,"sma_120":1573.84},{"date":"2026-07-10","open":878,"high":919,"low":826,"close":868,"volume":38956,"rsi_14":37.98,"sma_20":979.05,"sma_60":1027.15,"sma_120":1533.24},{"date":"2026-07-13","open":840,"high":894,"low":824,"close":860,"volume":55757,"rsi_14":38.45,"sma_20":971.25,"sma_60":1023.4,"sma_120":1492.58},{"date":"2026-07-14","open":890,"high":890,"low":825,"close":825,"volume":50924,"rsi_14":34.25,"sma_20":959.0,"sma_60":1019.62,"sma_120":1461.95},{"date":"2026-07-15","open":826,"high":863,"low":800,"close":816,"volume":49250,"rsi_14":33.72,"sma_20":947.7,"sma_60":1014.15,"sma_120":1434.83},{"date":"2026-07-16","open":821,"high":903,"low":772,"close":812,"volume":173056,"rsi_14":36.23,"sma_20":937.1,"sma_60":1008.63,"sma_120":1408.27},{"date":"2026-07-20","open":800,"high":1055,"low":788,"close":1055,"volume":569113,"rsi_14":44.3,"sma_20":935.45,"sma_60":1006.82,"sma_120":1384.47},{"date":"2026-07-21","open":1080,"high":1284,"low":954,"close":1065,"volume":937366,"rsi_14":54.84,"sma_20":939.35,"sma_60":1004.07,"sma_120":1360.81},{"date":"2026-07-22","open":1125,"high":1370,"low":950,"close":1307,"volume":904641,"rsi_14":75.19,"sma_20":956.05,"sma_60":1005.47,"sma_120":1340.58},{"date":"2026-07-23","open":1280,"high":1420,"low":1153,"close":1238,"volume":726762,"rsi_14":70.5,"sma_20":968.65,"sma_60":1006.98,"sma_120":1319.72},{"date":"2026-07-24","open":1217,"high":1390,"low":1150,"close":1233,"volume":237057,"rsi_14":72.34,"sma_20":981.05,"sma_60":1007.47,"sma_120":1299.5},{"date":"2026-07-27","open":1223,"high":1230,"low":1089,"close":1165,"volume":168572,"rsi_14":67.25,"sma_20":992.05,"sma_60":1006.9,"sma_120":1278.38},{"date":"2026-07-28","open":1145,"high":1299,"low":1051,"close":1288,"volume":315046,"rsi_14":71.93,"sma_20":1000.55,"sma_60":1009.22,"sma_120":1259.69},{"date":"2026-07-29","open":1298,"high":1348,"low":1210,"close":1294,"volume":277043,"rsi_14":72.06,"sma_20":1014.25,"sma_60":1011.97,"sma_120":1241.52},{"date":"2026-07-30","open":1231,"high":1680,"low":1151,"close":1570,"volume":1152585,"rsi_14":81.23,"sma_20":1044.05,"sma_60":1019.63,"sma_120":1228.68},{"date":"2026-07-31","open":1570,"high":1580,"low":1267,"close":1290,"volume":584389,"rsi_14":65.31,"sma_20":1061.1,"sma_60":1023.27,"sma_120":1214.97},{"date":"2026-08-03","open":1295,"high":1298,"low":1171,"close":1199,"volume":130586,"rsi_14":61.6,"sma_20":1074.75,"sma_60":1025.92,"sma_120":1200.8},{"date":"2026-08-04","open":1198,"high":1250,"low":1140,"close":1165,"volume":171568,"rsi_14":61.64,"sma_20":1087.5,"sma_60":1028.33,"sma_120":1186.34},{"date":"2026-08-05","open":1195,"high":1195,"low":1090,"close":1167,"volume":435945,"rsi_14":62.08,"sma_20":1100.35,"sma_60":1030.73,"sma_120":1172.65},{"date":"2026-08-06","open":1190,"high":1190,"low":1091,"close":1155,"volume":319830,"rsi_14":61.74,"sma_20":1112.5,"sma_60":1033.45,"sma_120":1161.15},{"date":"2026-08-07","open":1146,"high":1146,"low":1066,"close":1103,"volume":284293,"rsi_14":51.89,"sma_20":1123.75,"sma_60":1035.83,"sma_120":1148.92},{"date":"2026-08-10","open":1069,"high":1124,"low":1020,"close":1080,"volume":350361,"rsi_14":50.58,"sma_20":1134.35,"sma_60":1037.3,"sma_120":1137.92},{"date":"2026-08-11","open":1080,"high":1106,"low":1020,"close":1050,"volume":264920,"rsi_14":38.0,"sma_20":1143.85,"sma_60":1036.15,"sma_120":1128.13},{"date":"2026-08-12","open":1018,"high":1074,"low":1018,"close":1020,"volume":144504,"rsi_14":39.44,"sma_20":1153.6,"sma_60":1036.53,"sma_120":1117.84},{"date":"2026-08-13","open":1030,"high":1047,"low":980,"close":988,"volume":225511,"rsi_14":38.43,"sma_20":1162.2,"sma_60":1036.42,"sma_120":1108.99},{"date":"2026-08-14","open":999,"high":1021,"low":980,"close":1004,"volume":67953,"rsi_14":42.01,"sma_20":1171.8,"sma_60":1037.1,"sma_120":1103.97},{"date":"2026-08-18","open":1004,"high":1004,"low":979,"close":980,"volume":118504,"rsi_14":33.04,"sma_20":1168.05,"sma_60":1036.93,"sma_120":1099.4},{"date":"2026-08-19","open":980,"high":999,"low":950,"close":987,"volume":54895,"rsi_14":33.11,"sma_20":1164.15,"sma_60":1035.07,"sma_120":1095.31},{"date":"2026-08-20","open":987,"high":1003,"low":958,"close":976,"volume":40361,"rsi_14":3.88,"sma_20":1147.6,"sma_60":1033.12,"sma_120":1091.09},{"date":"2026-08-21","open":955,"high":977,"low":925,"close":951,"volume":93956,"rsi_14":6.43,"sma_20":1133.25,"sma_60":1031.2,"sma_120":1086.42},{"date":"2026-08-24","open":1050,"high":1050,"low":934,"close":951,"volume":25911,"rsi_14":8.39,"sma_20":1119.15,"sma_60":1030.45,"sma_120":1082.4},{"date":"2026-08-25","open":924,"high":1000,"low":921,"close":951,"volume":11564,"rsi_14":9.47,"sma_20":1108.45,"sma_60":1029.83,"sma_120":1078.35},{"date":"2026-08-26","open":970,"high":970,"low":918,"close":946,"volume":13042,"rsi_14":8.61,"sma_20":1091.35,"sma_60":1030.65,"sma_120":1075.22},{"date":"2026-08-27","open":996,"high":996,"low":925,"close":926,"volume":25108,"rsi_14":8.36,"sma_20":1072.95,"sma_60":1031.92,"sma_120":1073.55},{"date":"2026-08-28","open":962,"high":969,"low":920,"close":969,"volume":44569,"rsi_14":24.81,"sma_20":1042.9,"sma_60":1032.75,"sma_120":1071.05},{"date":"2026-08-31","open":975,"high":975,"low":927,"close":974,"volume":27324,"rsi_14":28.63,"sma_20":1027.1,"sma_60":1031.63,"sma_120":1068.99},{"date":"2026-09-01","open":931,"high":1087,"low":931,"close":1040,"volume":241548,"rsi_14":48.24,"sma_20":1019.15,"sma_60":1031.88,"sma_120":1068.9},{"date":"2026-09-02","open":1038,"high":1337,"low":1015,"close":1251,"volume":786894,"rsi_14":74.84,"sma_20":1023.45,"sma_60":1036.95,"sma_120":1070.17},{"date":"2026-09-03","open":1250,"high":1341,"low":1179,"close":1295,"volume":321117,"rsi_14":82.18,"sma_20":1029.85,"sma_60":1041.65,"sma_120":1069.08},{"date":"2026-09-04","open":1295,"high":1445,"low":1257,"close":1419,"volume":588631,"rsi_14":85.47,"sma_20":1043.05,"sma_60":1049.08,"sma_120":1069.96},{"date":"2026-09-07","open":1419,"high":1525,"low":1278,"close":1490,"volume":880963,"rsi_14":90.35,"sma_20":1062.4,"sma_60":1057.55,"sma_120":1071.77},{"date":"2026-09-08","open":1494,"high":1500,"low":1410,"close":1465,"volume":108149,"rsi_14":86.77,"sma_20":1081.65,"sma_60":1065.02,"sma_120":1074.31},{"date":"2026-09-09","open":1465,"high":1465,"low":1320,"close":1355,"volume":98647,"rsi_14":75.3,"sma_20":1096.9,"sma_60":1070.67,"sma_120":1073.03},{"date":"2026-09-10","open":1344,"high":1424,"low":1323,"close":1380,"volume":46917,"rsi_14":78.64,"sma_20":1114.9,"sma_60":1075.83,"sma_120":1070.3},{"date":"2026-09-11","open":1380,"high":1380,"low":1250,"close":1330,"volume":52996,"rsi_14":73.72,"sma_20":1132.0,"sma_60":1080.63,"sma_120":1068.92},{"date":"2026-09-14","open":1241,"high":1450,"low":1241,"close":1395,"volume":115018,"rsi_14":75.69,"sma_20":1151.55,"sma_60":1086.82,"sma_120":1068.53},{"date":"2026-09-15","open":1394,"high":1450,"low":1326,"close":1408,"volume":31254,"rsi_14":76.49,"sma_20":1172.95,"sma_60":1092.15,"sma_120":1069.09},{"date":"2026-09-16","open":1408,"high":1408,"low":1337,"close":1385,"volume":34433,"rsi_14":76.23,"sma_20":1192.85,"sma_60":1098.78,"sma_120":1071.42},{"date":"2026-09-17","open":1385,"high":1386,"low":1301,"close":1380,"volume":63478,"rsi_14":74.55,"sma_20":1213.05,"sma_60":1105.57,"sma_120":1073.62},{"date":"2026-09-18","open":1410,"high":1410,"low":1305,"close":1379,"volume":71301,"rsi_14":74.31,"sma_20":1234.45,"sma_60":1112.12,"sma_120":1075.83},{"date":"2026-09-21","open":1379,"high":1379,"low":1296,"close":1365,"volume":64067,"rsi_14":70.81,"sma_20":1255.15,"sma_60":1118.45,"sma_120":1078.33},{"date":"2026-09-22","open":1365,"high":1366,"low":1271,"close":1308,"volume":50042,"rsi_14":54.55,"sma_20":1273.0,"sma_60":1124.5,"sma_120":1080.34},{"date":"2026-09-23","open":1308,"high":1350,"low":1164,"close":1164,"volume":135966,"rsi_14":40.99,"sma_20":1283.9,"sma_60":1125.27,"sma_120":1081.54},{"date":"2026-09-28","open":1164,"high":1420,"low":1130,"close":1374,"volume":270101,"rsi_14":47.23,"sma_20":1306.3,"sma_60":1131.17,"sma_120":1084.33},{"date":"2026-09-29","open":1370,"high":1402,"low":1323,"close":1352,"volume":74293,"rsi_14":40.97,"sma_20":1325.45,"sma_60":1137.47,"sma_120":1087.62},{"date":"2026-09-30","open":1352,"high":1389,"low":1299,"close":1376,"volume":70540,"rsi_14":44.17,"sma_20":1345.55,"sma_60":1144.58,"sma_120":1090.77},{"date":"2026-10-01","open":1377,"high":1500,"low":1334,"close":1497,"volume":224545,"rsi_14":59.17,"sma_20":1368.4,"sma_60":1154.1,"sma_120":1095.17},{"date":"2026-10-02","open":1496,"high":1496,"low":1425,"close":1480,"volume":42294,"rsi_14":56.53,"sma_20":1379.85,"sma_60":1163.6,"sma_120":1099.58},{"date":"2026-10-06","open":1479,"high":1498,"low":1431,"close":1443,"volume":46206,"rsi_14":57.5,"sma_20":1387.25,"sma_60":1172.48,"sma_120":1103.07},{"date":"2026-10-07","open":1500,"high":1500,"low":1448,"close":1487,"volume":34775,"rsi_14":56.28,"sma_20":1390.65,"sma_60":1182.07,"sma_120":1107.18},{"date":"2026-10-08","open":1442,"high":1487,"low":1440,"close":1453,"volume":24335,"rsi_14":52.99,"sma_20":1388.8,"sma_60":1191.65,"sma_120":1110.67},{"date":"2026-10-12","open":1453,"high":1488,"low":1361,"close":1407,"volume":29954,"rsi_14":51.42,"sma_20":1385.9,"sma_60":1200.63,"sma_120":1113.89},{"date":"2026-10-13","open":1435,"high":1435,"low":1318,"close":1389,"volume":29881,"rsi_14":50.57,"sma_20":1387.6,"sma_60":1209.45,"sma_120":1116.42},{"date":"2026-10-14","open":1389,"high":1428,"low":1343,"close":1400,"volume":73274,"rsi_14":51.31,"sma_20":1388.6,"sma_60":1219.03,"sma_120":1119.33},{"date":"2026-10-15","open":1399,"high":1399,"low":1350,"close":1382,"volume":46701,"rsi_14":51.06,"sma_20":1391.2,"sma_60":1228.47,"sma_120":1121.31},{"date":"2026-10-16","open":1381,"high":1495,"low":1360,"close":1490,"volume":113834,"rsi_14":60.66,"sma_20":1395.95,"sma_60":1239.77,"sma_120":1124.2},{"date":"2026-10-19","open":1490,"high":1580,"low":1447,"close":1496,"volume":28806,"rsi_14":73.18,"sma_20":1400.35,"sma_60":1247.12,"sma_120":1126.97},{"date":"2026-10-20","open":1499,"high":1499,"low":1423,"close":1423,"volume":23986,"rsi_14":54.23,"sma_20":1402.25,"sma_60":1253.08,"sma_120":1128.58},{"date":"2026-10-21","open":1497,"high":1498,"low":1399,"close":1408,"volume":18824,"rsi_14":54.9,"sma_20":1403.65,"sma_60":1254.77,"sma_120":1130.12},{"date":"2026-10-22","open":1338,"high":1519,"low":1261,"close":1468,"volume":112448,"rsi_14":57.57,"sma_20":1408.1,"sma_60":1258.6,"sma_120":1132.79},{"date":"2026-10-23","open":1496,"high":1516,"low":1419,"close":1429,"volume":17352,"rsi_14":43.54,"sma_20":1411.3,"sma_60":1261.87,"sma_120":1134.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":2948.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.99,"ttm_eps":null,"close":2537.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.88,"ttm_eps":null,"close":2159.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":1740.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.02,"ttm_eps":null,"close":1859.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.09,"ttm_eps":null,"close":1633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.77,"ttm_eps":null,"close":1193.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.42,"ttm_eps":null,"close":1020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":1020.0}],"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":"인베니아","phase":"above-fold","symbol_resolved":true}