{"status":"ok","report":{"price_analysis":{"current":5090.0,"change_1d":-7.6,"change_7d":-12.5,"change_30d":-25.0,"high_30d":8390.0,"low_30d":4900.0,"position_in_range":5.0,"support":5249.0,"resistance":8041.0},"summary":"에이루트(096690)은 Technology 섹터 KR 시장 종목입니다, 시가총액 204.41억. 현재가 5,090원, 전일 대비 -7.6%, 30일 -25.0%. ROE -4.5%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2141.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 204.41억. 매출 585.85억, 영업이익 -117.88억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.21,"roe":-4.49,"eps":-1037.0,"revenue":58585109327.0,"operating_income":-11788007903.0,"net_income":-13255966181.0,"market_cap":20440793570,"profit_margin":-22.63,"roa":-2.46,"operating_margin":-20.12,"gross_margin":18.22,"debt_ratio":0.8261737994213805,"total_assets":178161272081.0,"total_equity":97559866502.0,"total_debt":80601405579.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-287.99)가 시그널선(-188.77)을 하회합니다(데드크로스). 현재가가 SMA20(6142)과 SMA60(6329) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5263~7022 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.95752895752895,"macd":-287.9881744060449,"macd_signal":-188.76501492382286,"sma_20":6142.5,"sma_60":6328.666666666667,"bb_upper":7022.110709348175,"bb_lower":5262.889290651825,"atr_14":559.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2141.00, 기관 순매수 0.00. 30일 누적: 외국인 -1262.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2141.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1135.0,"institution_net":0.0,"retail_net":-1135.0},{"date":"2026-10-22","foreign_net":940.0,"institution_net":0.0,"retail_net":-940.0},{"date":"2026-10-21","foreign_net":441.0,"institution_net":0.0,"retail_net":-441.0},{"date":"2026-10-20","foreign_net":272.0,"institution_net":0.0,"retail_net":-272.0},{"date":"2026-10-19","foreign_net":-647.0,"institution_net":0.0,"retail_net":647.0},{"date":"2026-10-16","foreign_net":-769.0,"institution_net":0.0,"retail_net":769.0},{"date":"2026-10-15","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-14","foreign_net":-988.0,"institution_net":0.0,"retail_net":988.0},{"date":"2026-10-13","foreign_net":-318.0,"institution_net":0.0,"retail_net":318.0},{"date":"2026-10-12","foreign_net":-38.0,"institution_net":0.0,"retail_net":38.0},{"date":"2026-10-08","foreign_net":-75.0,"institution_net":0.0,"retail_net":75.0},{"date":"2026-10-07","foreign_net":-453.0,"institution_net":0.0,"retail_net":453.0},{"date":"2026-10-06","foreign_net":-227.0,"institution_net":0.0,"retail_net":227.0},{"date":"2026-10-02","foreign_net":-319.0,"institution_net":0.0,"retail_net":319.0},{"date":"2026-10-01","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-09-30","foreign_net":-534.0,"institution_net":0.0,"retail_net":534.0},{"date":"2026-09-29","foreign_net":543.0,"institution_net":0.0,"retail_net":-543.0},{"date":"2026-09-28","foreign_net":-580.0,"institution_net":0.0,"retail_net":580.0},{"date":"2026-09-23","foreign_net":5857.0,"institution_net":0.0,"retail_net":-5857.0},{"date":"2026-09-22","foreign_net":-2644.0,"institution_net":0.0,"retail_net":2644.0},{"date":"2026-09-21","foreign_net":-110.0,"institution_net":0.0,"retail_net":110.0},{"date":"2026-09-18","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-09-17","foreign_net":-690.0,"institution_net":0.0,"retail_net":690.0},{"date":"2026-09-16","foreign_net":1260.0,"institution_net":0.0,"retail_net":-1260.0},{"date":"2026-09-15","foreign_net":-184.0,"institution_net":0.0,"retail_net":184.0},{"date":"2026-09-14","foreign_net":-330.0,"institution_net":0.0,"retail_net":330.0},{"date":"2026-09-11","foreign_net":416.0,"institution_net":0.0,"retail_net":-416.0},{"date":"2026-09-10","foreign_net":-2160.0,"institution_net":0.0,"retail_net":2160.0},{"date":"2026-09-09","foreign_net":327.0,"institution_net":0.0,"retail_net":-327.0},{"date":"2026-09-08","foreign_net":-723.0,"institution_net":0.0,"retail_net":723.0}],"periods":{"d1":{"foreign_net":1135.0,"institution_net":0,"retail_net":-1135.0},"d3":{"foreign_net":2516.0,"institution_net":0,"retail_net":-2516.0},"d7":{"foreign_net":1373.0,"institution_net":0,"retail_net":-1373.0},"d14":{"foreign_net":-1045.0,"institution_net":0,"retail_net":1045.0},"d30":{"foreign_net":-1262.0,"institution_net":0,"retail_net":1262.0}}},"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 -1,037, PBR 0.21x) — 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 -1,037원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +20.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.2,"unit":"%","percentile":37,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.5%","metrics":[{"name":"ROE","value":-4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-20.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.0,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 1.0x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.98,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-12.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,037, PBR 0.21x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +20.7%"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-20.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.21,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.41,"pbr_5y_low":0.09,"pbr_5y_avg":0.17,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.12},{"quarter":"2024-Q3","per":null,"pbr":0.1},{"quarter":"2024-Q4","per":null,"pbr":0.14},{"quarter":"2025-Q1","per":null,"pbr":0.13},{"quarter":"2025-Q2","per":null,"pbr":0.13},{"quarter":"2025-Q3","per":null,"pbr":0.09},{"quarter":"2025-Q4","per":null,"pbr":0.12},{"quarter":"2026-Q1","per":null,"pbr":0.41},{"quarter":"2026-Q2","per":null,"pbr":0.33},{"quarter":"현재","per":null,"pbr":0.21}],"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":"COMPUTER HARDWARE"},"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":"0.2배"},{"label":"ROE","value":"-4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:48.162442+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04492798504301094,"dividend_yield":null,"eps":-1037.0,"revenue":16312817078.0,"operating_income":-3356639176.0,"net_income":-4383168223.0,"market_cap":null,"profit_margin":-0.2686947448770994,"operating_margin":-0.20576698432589388,"roa":-0.024602250375756286,"gross_margin":0.18216813354743608,"total_equity":97559866502.0,"total_assets":178161272081.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.32,"roe":-0.028761015721920816,"dividend_yield":null,"eps":-731.31,"revenue":13509843450.0,"operating_income":-3046389083.0,"net_income":-2941956406.0,"market_cap":32300000000.0,"profit_margin":-0.21776391539163245,"operating_margin":-0.22549403287126912,"roa":-0.015830849244504393,"gross_margin":0.16324479207788303,"total_equity":102289725594.0,"total_assets":185836928933.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0487843662056599,"dividend_yield":null,"eps":-1275.16,"revenue":14358999803.0,"operating_income":-4694236991.0,"net_income":-5129765527.0,"market_cap":null,"profit_margin":-0.3572508947265427,"operating_margin":-0.32691949685933147,"roa":-0.026769579546611324,"gross_margin":0.13087511733285034,"total_equity":105151832974.0,"total_assets":191626675274.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0072912704587867515,"dividend_yield":null,"eps":-199.13,"revenue":14403448996.0,"operating_income":-690742653.0,"net_income":-801076025.0,"market_cap":null,"profit_margin":-0.05561695849532066,"operating_margin":-0.047956753496459566,"roa":-0.00414165679481183,"gross_margin":0.30009165042347613,"total_equity":109867824754.0,"total_assets":193419219575.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07804487030365094,"dividend_yield":null,"eps":-2147.07,"revenue":10701939969.0,"operating_income":-1577279866.0,"net_income":-8637313962.0,"market_cap":null,"profit_margin":-0.8070792760022443,"operating_margin":-0.14738261199080363,"roa":-0.0451331138387664,"gross_margin":0.11071332435353899,"total_equity":110671129677.0,"total_assets":191374209031.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03369110488929844,"dividend_yield":null,"eps":-988.73,"revenue":11139417924.0,"operating_income":-3967816819.0,"net_income":-3977507168.0,"market_cap":null,"profit_margin":-0.3570659791325736,"operating_margin":-0.35619606392999176,"roa":-0.01819486422540323,"gross_margin":0.18880767149139954,"total_equity":118058080347.0,"total_assets":218606037326.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1319700227913885,"dividend_yield":null,"eps":-3998.36,"revenue":18224863518.0,"operating_income":-10733685857.0,"net_income":-16084781359.0,"market_cap":null,"profit_margin":-0.8825734877582857,"operating_margin":-0.5889583670351632,"roa":-0.07235674282835582,"gross_margin":0.3915129716583483,"total_equity":121882083664.0,"total_assets":222298306008.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04254418355402526,"dividend_yield":null,"eps":-1451.47,"revenue":10448548402.0,"operating_income":-4846615362.0,"net_income":-5839044703.0,"market_cap":null,"profit_margin":-0.5588378862160723,"operating_margin":-0.46385537737206534,"roa":-0.02399561979010179,"gross_margin":0.12343253037456714,"total_equity":137246603771.0,"total_assets":243337940594.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0029935674677856942,"dividend_yield":null,"eps":106.36,"revenue":17534809410.0,"operating_income":-3437061691.0,"net_income":427879752.0,"market_cap":null,"profit_margin":0.02440173383099235,"operating_margin":-0.1960136326910895,"roa":0.0017217568263752112,"gross_margin":0.14783530703913136,"total_equity":142933057833.0,"total_assets":248513463368.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16320398708052727,"dividend_yield":null,"eps":-5917.12,"revenue":22383208187.0,"operating_income":-1792884906.0,"net_income":-23803650508.0,"market_cap":null,"profit_margin":-1.063460175553609,"operating_margin":-0.08009955011906177,"roa":-0.09755700555458992,"gross_margin":0.14287579292844113,"total_equity":145852138381.0,"total_assets":243997346707.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06178290504172456,"dividend_yield":null,"eps":-2517.82,"revenue":20153927888.0,"operating_income":-2899043356.0,"net_income":-10128775624.0,"market_cap":null,"profit_margin":-0.5025707981237171,"operating_margin":-0.14384507933692375,"roa":-0.04890969050440288,"gross_margin":0.07624706154252764,"total_equity":163941394746.0,"total_assets":207091386585.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00667793467030742,"dividend_yield":null,"eps":-5.0,"revenue":16490062331.0,"operating_income":-697921590.0,"net_income":-954841869.0,"market_cap":null,"profit_margin":-0.057904078822368886,"operating_margin":-0.04232376906714071,"roa":-0.005181037077818105,"gross_margin":0.20140130506096143,"total_equity":142984607688.0,"total_assets":184295509694.0}],"current_price":5090.0,"change_pct":-7.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47149.0},{"date":"2016-10-25","close":44967.0},{"date":"2016-10-26","close":44655.0},{"date":"2016-10-27","close":45745.0},{"date":"2016-10-28","close":43406.0},{"date":"2016-10-31","close":41534.0},{"date":"2016-11-01","close":45174.0},{"date":"2016-11-02","close":43822.0},{"date":"2016-11-03","close":42938.0},{"date":"2016-11-04","close":42107.0},{"date":"2016-11-07","close":41587.0},{"date":"2016-11-08","close":43045.0},{"date":"2016-11-09","close":40945.0},{"date":"2016-11-10","close":42229.0},{"date":"2016-11-11","close":42345.0},{"date":"2016-11-14","close":42345.0},{"date":"2016-11-15","close":42462.0},{"date":"2016-11-16","close":55177.0},{"date":"2016-11-17","close":52845.0},{"date":"2016-11-18","close":68534.0},{"date":"2016-11-21","close":68243.0},{"date":"2016-11-22","close":66493.0},{"date":"2016-11-23","close":59785.0},{"date":"2016-11-24","close":60368.0},{"date":"2016-11-25","close":57218.0},{"date":"2016-11-28","close":54770.0},{"date":"2016-11-29","close":64744.0},{"date":"2016-11-30","close":65910.0},{"date":"2016-12-01","close":61535.0},{"date":"2016-12-02","close":60368.0},{"date":"2016-12-05","close":62410.0},{"date":"2016-12-06","close":62119.0},{"date":"2016-12-07","close":58619.0},{"date":"2016-12-08","close":55410.0},{"date":"2016-12-09","close":55819.0},{"date":"2016-12-12","close":54361.0},{"date":"2016-12-13","close":55353.0},{"date":"2016-12-14","close":55936.0},{"date":"2016-12-15","close":56519.0},{"date":"2016-12-16","close":55643.0},{"date":"2016-12-19","close":57627.0},{"date":"2016-12-20","close":56928.0},{"date":"2016-12-21","close":55120.0},{"date":"2016-12-22","close":53661.0},{"date":"2016-12-23","close":53952.0},{"date":"2016-12-26","close":54128.0},{"date":"2016-12-27","close":54185.0},{"date":"2016-12-28","close":47128.0},{"date":"2016-12-29","close":46954.0},{"date":"2017-01-02","close":47187.0},{"date":"2017-01-03","close":47478.0},{"date":"2017-01-04","close":47537.0},{"date":"2017-01-05","close":47537.0},{"date":"2017-01-06","close":50335.0},{"date":"2017-01-09","close":48762.0},{"date":"2017-01-10","close":48470.0},{"date":"2017-01-11","close":48644.0},{"date":"2017-01-12","close":47770.0},{"date":"2017-01-13","close":47594.0},{"date":"2017-01-16","close":47304.0},{"date":"2017-01-17","close":46079.0},{"date":"2017-01-18","close":47070.0},{"date":"2017-01-19","close":47011.0},{"date":"2017-01-20","close":46079.0},{"date":"2017-01-23","close":44737.0},{"date":"2017-01-24","close":43861.0},{"date":"2017-01-25","close":42403.0},{"date":"2017-01-26","close":42869.0},{"date":"2017-01-31","close":42812.0},{"date":"2017-02-01","close":43920.0},{"date":"2017-02-02","close":42869.0},{"date":"2017-02-03","close":40304.0},{"date":"2017-02-06","close":41529.0},{"date":"2017-02-07","close":41296.0},{"date":"2017-02-08","close":40770.0},{"date":"2017-02-09","close":40828.0},{"date":"2017-02-10","close":40537.0},{"date":"2017-02-13","close":43861.0},{"date":"2017-02-14","close":44504.0},{"date":"2017-02-15","close":44504.0},{"date":"2017-02-16","close":44561.0},{"date":"2017-02-17","close":43454.0},{"date":"2017-02-20","close":43454.0},{"date":"2017-02-21","close":44328.0},{"date":"2017-02-22","close":44328.0},{"date":"2017-02-23","close":43628.0},{"date":"2017-02-24","close":42345.0},{"date":"2017-02-27","close":41879.0},{"date":"2017-02-28","close":41762.0},{"date":"2017-03-02","close":41413.0},{"date":"2017-03-03","close":40711.0},{"date":"2017-03-06","close":40770.0},{"date":"2017-03-07","close":41470.0},{"date":"2017-03-08","close":41879.0},{"date":"2017-03-09","close":40654.0},{"date":"2017-03-10","close":40654.0},{"date":"2017-03-13","close":40945.0},{"date":"2017-03-14","close":41529.0},{"date":"2017-03-15","close":41996.0},{"date":"2017-03-16","close":41354.0},{"date":"2017-03-17","close":40945.0},{"date":"2017-03-20","close":40128.0},{"date":"2017-03-21","close":40187.0},{"date":"2017-03-22","close":38903.0},{"date":"2017-03-23","close":37504.0},{"date":"2017-03-24","close":37504.0},{"date":"2017-03-27","close":37504.0},{"date":"2017-03-28","close":37504.0},{"date":"2017-03-29","close":37504.0},{"date":"2017-03-30","close":37504.0},{"date":"2017-03-31","close":37504.0},{"date":"2017-04-03","close":37504.0},{"date":"2017-04-04","close":37504.0},{"date":"2017-04-05","close":37504.0},{"date":"2017-04-06","close":37504.0},{"date":"2017-04-07","close":37504.0},{"date":"2017-04-10","close":37504.0},{"date":"2017-04-11","close":37504.0},{"date":"2017-04-12","close":37504.0},{"date":"2017-04-13","close":37504.0},{"date":"2017-04-14","close":37504.0},{"date":"2017-04-17","close":37504.0},{"date":"2017-04-18","close":37504.0},{"date":"2017-04-19","close":37504.0},{"date":"2017-04-20","close":37504.0},{"date":"2017-04-21","close":37504.0},{"date":"2017-04-24","close":37504.0},{"date":"2017-04-25","close":37504.0},{"date":"2017-04-26","close":37504.0},{"date":"2017-04-27","close":37504.0},{"date":"2017-04-28","close":37504.0},{"date":"2017-05-02","close":37504.0},{"date":"2017-05-04","close":37504.0},{"date":"2017-05-08","close":37504.0},{"date":"2017-05-10","close":37504.0},{"date":"2017-05-11","close":37504.0},{"date":"2017-05-12","close":37504.0},{"date":"2017-05-15","close":37504.0},{"date":"2017-05-16","close":37504.0},{"date":"2017-05-17","close":37504.0},{"date":"2017-05-18","close":37504.0},{"date":"2017-05-19","close":37504.0},{"date":"2017-05-22","close":37504.0},{"date":"2017-05-23","close":37504.0},{"date":"2017-05-24","close":37504.0},{"date":"2017-05-25","close":37504.0},{"date":"2017-05-26","close":37504.0},{"date":"2017-05-29","close":37504.0},{"date":"2017-05-30","close":37504.0},{"date":"2017-05-31","close":37504.0},{"date":"2017-06-01","close":37504.0},{"date":"2017-06-02","close":37504.0},{"date":"2017-06-05","close":37504.0},{"date":"2017-06-07","close":37504.0},{"date":"2017-06-08","close":37504.0},{"date":"2017-06-09","close":37504.0},{"date":"2017-06-12","close":37504.0},{"date":"2017-06-13","close":37504.0},{"date":"2017-06-14","close":37504.0},{"date":"2017-06-15","close":37504.0},{"date":"2017-06-16","close":37504.0},{"date":"2017-06-19","close":37504.0},{"date":"2017-06-20","close":37504.0},{"date":"2017-06-21","close":37504.0},{"date":"2017-06-22","close":37504.0},{"date":"2017-06-23","close":37504.0},{"date":"2017-06-26","close":37504.0},{"date":"2017-06-27","close":37504.0},{"date":"2017-06-28","close":37504.0},{"date":"2017-06-29","close":37504.0},{"date":"2017-06-30","close":37504.0},{"date":"2017-07-03","close":37504.0},{"date":"2017-07-04","close":37504.0},{"date":"2017-07-05","close":37504.0},{"date":"2017-07-06","close":37504.0},{"date":"2017-07-07","close":37504.0},{"date":"2017-07-10","close":37504.0},{"date":"2017-07-11","close":37504.0},{"date":"2017-07-12","close":37504.0},{"date":"2017-07-13","close":37504.0},{"date":"2017-07-14","close":37504.0},{"date":"2017-07-17","close":37504.0},{"date":"2017-07-18","close":37504.0},{"date":"2017-07-19","close":37504.0},{"date":"2017-07-20","close":37504.0},{"date":"2017-07-21","close":37504.0},{"date":"2017-07-24","close":37504.0},{"date":"2017-07-25","close":37504.0},{"date":"2017-07-26","close":37504.0},{"date":"2017-07-27","close":37504.0},{"date":"2017-07-28","close":37504.0},{"date":"2017-07-31","close":37504.0},{"date":"2017-08-01","close":37504.0},{"date":"2017-08-02","close":37504.0},{"date":"2017-08-03","close":37504.0},{"date":"2017-08-04","close":37504.0},{"date":"2017-08-07","close":37504.0},{"date":"2017-08-08","close":37504.0},{"date":"2017-08-09","close":37504.0},{"date":"2017-08-10","close":37504.0},{"date":"2017-08-11","close":37504.0},{"date":"2017-08-14","close":37504.0},{"date":"2017-08-16","close":37504.0},{"date":"2017-08-17","close":37504.0},{"date":"2017-08-18","close":37504.0},{"date":"2017-08-21","close":37504.0},{"date":"2017-08-22","close":37504.0},{"date":"2017-08-23","close":37504.0},{"date":"2017-08-24","close":37504.0},{"date":"2017-08-25","close":37504.0},{"date":"2017-08-28","close":37504.0},{"date":"2017-08-29","close":37504.0},{"date":"2017-08-30","close":37504.0},{"date":"2017-08-31","close":37504.0},{"date":"2017-09-01","close":37504.0},{"date":"2017-09-04","close":37504.0},{"date":"2017-09-05","close":37504.0},{"date":"2017-09-06","close":37504.0},{"date":"2017-09-07","close":37504.0},{"date":"2017-09-08","close":37504.0},{"date":"2017-09-11","close":37504.0},{"date":"2017-09-12","close":37504.0},{"date":"2017-09-13","close":37504.0},{"date":"2017-09-14","close":37504.0},{"date":"2017-09-15","close":37504.0},{"date":"2017-09-18","close":37504.0},{"date":"2017-09-19","close":37504.0},{"date":"2017-09-20","close":37504.0},{"date":"2017-09-21","close":37504.0},{"date":"2017-09-22","close":37504.0},{"date":"2017-09-25","close":37504.0},{"date":"2017-09-26","close":37504.0},{"date":"2017-09-27","close":37504.0},{"date":"2017-09-28","close":37504.0},{"date":"2017-09-29","close":37504.0},{"date":"2017-10-10","close":37504.0},{"date":"2017-10-11","close":37504.0},{"date":"2017-10-12","close":37504.0},{"date":"2017-10-13","close":37504.0},{"date":"2017-10-16","close":37504.0},{"date":"2017-10-17","close":37504.0},{"date":"2017-10-18","close":37504.0},{"date":"2017-10-19","close":37504.0},{"date":"2017-10-20","close":37504.0},{"date":"2017-10-23","close":37504.0},{"date":"2017-10-24","close":37504.0},{"date":"2017-10-25","close":37504.0},{"date":"2017-10-26","close":37504.0},{"date":"2017-10-27","close":37504.0},{"date":"2017-10-30","close":37504.0},{"date":"2017-10-31","close":37504.0},{"date":"2017-11-01","close":37504.0},{"date":"2017-11-02","close":37504.0},{"date":"2017-11-03","close":37504.0},{"date":"2017-11-06","close":37504.0},{"date":"2017-11-07","close":37504.0},{"date":"2017-11-08","close":37504.0},{"date":"2017-11-09","close":37504.0},{"date":"2017-11-10","close":37504.0},{"date":"2017-11-13","close":37504.0},{"date":"2017-11-14","close":37504.0},{"date":"2017-11-15","close":37504.0},{"date":"2017-11-16","close":37504.0},{"date":"2017-11-17","close":37504.0},{"date":"2017-11-20","close":37504.0},{"date":"2017-11-21","close":37504.0},{"date":"2017-11-22","close":37504.0},{"date":"2017-11-23","close":37504.0},{"date":"2017-11-24","close":37504.0},{"date":"2017-11-27","close":37504.0},{"date":"2017-11-28","close":37504.0},{"date":"2017-11-29","close":37504.0},{"date":"2017-11-30","close":37504.0},{"date":"2017-12-01","close":37504.0},{"date":"2017-12-04","close":37504.0},{"date":"2017-12-05","close":37504.0},{"date":"2017-12-06","close":37504.0},{"date":"2017-12-07","close":37504.0},{"date":"2017-12-08","close":37504.0},{"date":"2017-12-11","close":37504.0},{"date":"2017-12-12","close":37504.0},{"date":"2017-12-13","close":37504.0},{"date":"2017-12-14","close":37504.0},{"date":"2017-12-15","close":37504.0},{"date":"2017-12-18","close":37504.0},{"date":"2017-12-19","close":37504.0},{"date":"2017-12-20","close":37504.0},{"date":"2017-12-21","close":37504.0},{"date":"2017-12-22","close":37504.0},{"date":"2017-12-26","close":37504.0},{"date":"2017-12-27","close":37504.0},{"date":"2017-12-28","close":37504.0},{"date":"2018-01-02","close":37504.0},{"date":"2018-01-03","close":37504.0},{"date":"2018-01-04","close":37504.0},{"date":"2018-01-05","close":37504.0},{"date":"2018-01-08","close":37504.0},{"date":"2018-01-09","close":37504.0},{"date":"2018-01-10","close":37504.0},{"date":"2018-01-11","close":37504.0},{"date":"2018-01-12","close":37504.0},{"date":"2018-01-15","close":37504.0},{"date":"2018-01-16","close":37504.0},{"date":"2018-01-17","close":37504.0},{"date":"2018-01-18","close":37504.0},{"date":"2018-01-19","close":37504.0},{"date":"2018-01-22","close":37504.0},{"date":"2018-01-23","close":37504.0},{"date":"2018-01-24","close":37504.0},{"date":"2018-01-25","close":37504.0},{"date":"2018-01-26","close":37504.0},{"date":"2018-01-29","close":48756.0},{"date":"2018-01-30","close":54082.0},{"date":"2018-01-31","close":50705.0},{"date":"2018-02-01","close":50631.0},{"date":"2018-02-02","close":47931.0},{"date":"2018-02-05","close":44104.0},{"date":"2018-02-06","close":43806.0},{"date":"2018-02-07","close":41329.0},{"date":"2018-02-08","close":42754.0},{"date":"2018-02-09","close":42679.0},{"date":"2018-02-12","close":41179.0},{"date":"2018-02-13","close":39829.0},{"date":"2018-02-14","close":39304.0},{"date":"2018-02-19","close":38553.0},{"date":"2018-02-20","close":37279.0},{"date":"2018-02-21","close":35479.0},{"date":"2018-02-22","close":46056.0},{"date":"2018-02-23","close":40879.0},{"date":"2018-02-26","close":38254.0},{"date":"2018-02-27","close":38103.0},{"date":"2018-02-28","close":36904.0},{"date":"2018-03-02","close":36829.0},{"date":"2018-03-05","close":36004.0},{"date":"2018-03-06","close":35853.0},{"date":"2018-03-07","close":34804.0},{"date":"2018-03-08","close":35479.0},{"date":"2018-03-09","close":35479.0},{"date":"2018-03-12","close":35779.0},{"date":"2018-03-13","close":37729.0},{"date":"2018-03-14","close":37954.0},{"date":"2018-03-15","close":37504.0},{"date":"2018-03-16","close":37878.0},{"date":"2018-03-19","close":36229.0},{"date":"2018-03-20","close":36078.0},{"date":"2018-03-21","close":35628.0},{"date":"2018-03-22","close":31879.0},{"date":"2018-03-23","close":31879.0},{"date":"2018-03-26","close":31879.0},{"date":"2018-03-27","close":31879.0},{"date":"2018-03-28","close":31879.0},{"date":"2018-03-29","close":31879.0},{"date":"2018-03-30","close":31879.0},{"date":"2018-04-02","close":31879.0},{"date":"2018-04-03","close":31879.0},{"date":"2018-04-04","close":31879.0},{"date":"2018-04-05","close":31879.0},{"date":"2018-04-06","close":31879.0},{"date":"2018-04-09","close":31879.0},{"date":"2018-04-10","close":31879.0},{"date":"2018-04-11","close":31879.0},{"date":"2018-04-12","close":31879.0},{"date":"2018-04-13","close":39754.0},{"date":"2018-04-16","close":36604.0},{"date":"2018-04-17","close":34053.0},{"date":"2018-04-18","close":34053.0},{"date":"2018-04-19","close":36303.0},{"date":"2018-04-20","close":35328.0},{"date":"2018-04-23","close":33904.0},{"date":"2018-04-24","close":33303.0},{"date":"2018-04-25","close":32703.0},{"date":"2018-04-26","close":32403.0},{"date":"2018-04-27","close":32478.0},{"date":"2018-04-30","close":34278.0},{"date":"2018-05-02","close":32628.0},{"date":"2018-05-03","close":32253.0},{"date":"2018-05-04","close":30903.0},{"date":"2018-05-08","close":30603.0},{"date":"2018-05-09","close":30603.0},{"date":"2018-05-10","close":31503.0},{"date":"2018-05-11","close":31578.0},{"date":"2018-05-14","close":30977.0},{"date":"2018-05-15","close":30903.0},{"date":"2018-05-16","close":29778.0},{"date":"2018-05-17","close":29402.0},{"date":"2018-05-18","close":30228.0},{"date":"2018-05-21","close":30228.0},{"date":"2018-05-23","close":30003.0},{"date":"2018-05-24","close":30228.0},{"date":"2018-05-25","close":29478.0},{"date":"2018-05-28","close":29553.0},{"date":"2018-05-29","close":30228.0},{"date":"2018-05-30","close":29177.0},{"date":"2018-05-31","close":29253.0},{"date":"2018-06-01","close":29778.0},{"date":"2018-06-04","close":31953.0},{"date":"2018-06-05","close":37729.0},{"date":"2018-06-07","close":32403.0},{"date":"2018-06-08","close":31503.0},{"date":"2018-06-11","close":31053.0},{"date":"2018-06-12","close":29928.0},{"date":"2018-06-14","close":29627.0},{"date":"2018-06-15","close":29627.0},{"date":"2018-06-18","close":28727.0},{"date":"2018-06-19","close":28578.0},{"date":"2018-06-20","close":28203.0},{"date":"2018-06-21","close":26477.0},{"date":"2018-06-22","close":27377.0},{"date":"2018-06-25","close":26927.0},{"date":"2018-06-26","close":26553.0},{"date":"2018-06-27","close":26103.0},{"date":"2018-06-28","close":24753.0},{"date":"2018-06-29","close":24902.0},{"date":"2018-07-02","close":23477.0},{"date":"2018-07-03","close":24452.0},{"date":"2018-07-04","close":24753.0},{"date":"2018-07-05","close":23628.0},{"date":"2018-07-06","close":24377.0},{"date":"2018-07-09","close":24078.0},{"date":"2018-07-10","close":24602.0},{"date":"2018-07-11","close":23927.0},{"date":"2018-07-12","close":24303.0},{"date":"2018-07-13","close":25577.0},{"date":"2018-07-16","close":26252.0},{"date":"2018-07-17","close":25878.0},{"date":"2018-07-18","close":27602.0},{"date":"2018-07-19","close":28203.0},{"date":"2018-07-20","close":25428.0},{"date":"2018-07-23","close":23927.0},{"date":"2018-07-24","close":23927.0},{"date":"2018-07-25","close":23927.0},{"date":"2018-07-26","close":24827.0},{"date":"2018-07-27","close":25428.0},{"date":"2018-07-30","close":25502.0},{"date":"2018-07-31","close":24902.0},{"date":"2018-08-01","close":25203.0},{"date":"2018-08-02","close":25653.0},{"date":"2018-08-03","close":25203.0},{"date":"2018-08-06","close":24827.0},{"date":"2018-08-07","close":24902.0},{"date":"2018-08-08","close":23777.0},{"date":"2018-08-09","close":23927.0},{"date":"2018-08-10","close":23327.0},{"date":"2018-08-13","close":21302.0},{"date":"2018-08-14","close":21452.0},{"date":"2018-08-16","close":20627.0},{"date":"2018-08-17","close":20627.0},{"date":"2018-08-20","close":20552.0},{"date":"2018-08-21","close":20852.0},{"date":"2018-08-22","close":20852.0},{"date":"2018-08-23","close":21227.0},{"date":"2018-08-24","close":21151.0},{"date":"2018-08-27","close":21002.0},{"date":"2018-08-28","close":20627.0},{"date":"2018-08-29","close":21527.0},{"date":"2018-08-30","close":21527.0},{"date":"2018-08-31","close":22802.0},{"date":"2018-09-03","close":23327.0},{"date":"2018-09-04","close":23027.0},{"date":"2018-09-05","close":23327.0},{"date":"2018-09-06","close":22352.0},{"date":"2018-09-07","close":22051.0},{"date":"2018-09-10","close":21302.0},{"date":"2018-09-11","close":21752.0},{"date":"2018-09-12","close":21002.0},{"date":"2018-09-13","close":21826.0},{"date":"2018-09-14","close":21601.0},{"date":"2018-09-17","close":21002.0},{"date":"2018-09-18","close":20102.0},{"date":"2018-09-19","close":20102.0},{"date":"2018-09-20","close":18302.0},{"date":"2018-09-21","close":18451.0},{"date":"2018-09-27","close":18451.0},{"date":"2018-09-28","close":18151.0},{"date":"2018-10-01","close":17852.0},{"date":"2018-10-02","close":17627.0},{"date":"2018-10-04","close":17251.0},{"date":"2018-10-05","close":16876.0},{"date":"2018-10-08","close":17476.0},{"date":"2018-10-10","close":16351.0},{"date":"2018-10-11","close":15375.0},{"date":"2018-10-12","close":16126.0},{"date":"2018-10-15","close":16052.0},{"date":"2018-10-16","close":16876.0},{"date":"2018-10-17","close":16952.0},{"date":"2018-10-18","close":16277.0},{"date":"2018-10-19","close":15751.0},{"date":"2018-10-22","close":16126.0},{"date":"2018-10-23","close":15600.0},{"date":"2018-10-24","close":15076.0},{"date":"2018-10-25","close":14776.0},{"date":"2018-10-26","close":14176.0},{"date":"2018-10-29","close":12000.0},{"date":"2018-10-30","close":12601.0},{"date":"2018-10-31","close":13125.0},{"date":"2018-11-01","close":13651.0},{"date":"2018-11-02","close":14250.0},{"date":"2018-11-05","close":14551.0},{"date":"2018-11-06","close":15001.0},{"date":"2018-11-07","close":14626.0},{"date":"2018-11-08","close":15226.0},{"date":"2018-11-09","close":15150.0},{"date":"2018-11-12","close":14700.0},{"date":"2018-11-13","close":14851.0},{"date":"2018-11-14","close":15001.0},{"date":"2018-11-15","close":14925.0},{"date":"2018-11-16","close":14925.0},{"date":"2018-11-19","close":16351.0},{"date":"2018-11-20","close":18001.0},{"date":"2018-11-21","close":18001.0},{"date":"2018-11-22","close":18752.0},{"date":"2018-11-23","close":18752.0},{"date":"2018-11-26","close":18376.0},{"date":"2018-11-27","close":20251.0},{"date":"2018-11-28","close":15451.0},{"date":"2018-11-29","close":15001.0},{"date":"2018-11-30","close":14475.0},{"date":"2018-12-03","close":14475.0},{"date":"2018-12-04","close":14401.0},{"date":"2018-12-05","close":14326.0},{"date":"2018-12-06","close":14401.0},{"date":"2018-12-07","close":13800.0},{"date":"2018-12-10","close":13051.0},{"date":"2018-12-11","close":12225.0},{"date":"2018-12-12","close":12000.0},{"date":"2018-12-13","close":12376.0},{"date":"2018-12-14","close":12000.0},{"date":"2018-12-17","close":11626.0},{"date":"2018-12-18","close":11550.0},{"date":"2018-12-19","close":11700.0},{"date":"2018-12-20","close":11550.0},{"date":"2018-12-21","close":11700.0},{"date":"2018-12-24","close":11475.0},{"date":"2018-12-26","close":11100.0},{"date":"2018-12-27","close":11626.0},{"date":"2018-12-28","close":11775.0},{"date":"2019-01-02","close":12076.0},{"date":"2019-01-03","close":12151.0},{"date":"2019-01-04","close":12000.0},{"date":"2019-01-07","close":11926.0},{"date":"2019-01-08","close":12000.0},{"date":"2019-01-09","close":12000.0},{"date":"2019-01-10","close":12225.0},{"date":"2019-01-11","close":12601.0},{"date":"2019-01-14","close":12601.0},{"date":"2019-01-15","close":12376.0},{"date":"2019-01-16","close":13350.0},{"date":"2019-01-17","close":12976.0},{"date":"2019-01-18","close":13201.0},{"date":"2019-01-21","close":13726.0},{"date":"2019-01-22","close":13426.0},{"date":"2019-01-23","close":13125.0},{"date":"2019-01-24","close":13125.0},{"date":"2019-01-25","close":13350.0},{"date":"2019-01-28","close":13125.0},{"date":"2019-01-29","close":13125.0},{"date":"2019-01-30","close":12976.0},{"date":"2019-01-31","close":12976.0},{"date":"2019-02-01","close":12675.0},{"date":"2019-02-07","close":12751.0},{"date":"2019-02-08","close":12751.0},{"date":"2019-02-11","close":12450.0},{"date":"2019-02-12","close":12376.0},{"date":"2019-02-13","close":12376.0},{"date":"2019-02-14","close":12450.0},{"date":"2019-02-15","close":12225.0},{"date":"2019-02-18","close":12376.0},{"date":"2019-02-19","close":12526.0},{"date":"2019-02-20","close":12450.0},{"date":"2019-02-21","close":12526.0},{"date":"2019-02-22","close":12526.0},{"date":"2019-02-25","close":12526.0},{"date":"2019-02-26","close":12450.0},{"date":"2019-02-27","close":12526.0},{"date":"2019-02-28","close":12301.0},{"date":"2019-03-04","close":12225.0},{"date":"2019-03-05","close":12151.0},{"date":"2019-03-06","close":12151.0},{"date":"2019-03-07","close":11926.0},{"date":"2019-03-08","close":12225.0},{"date":"2019-03-11","close":12225.0},{"date":"2019-03-12","close":13125.0},{"date":"2019-03-13","close":13951.0},{"date":"2019-03-14","close":14025.0},{"date":"2019-03-15","close":13426.0},{"date":"2019-03-18","close":13201.0},{"date":"2019-03-19","close":14776.0},{"date":"2019-03-20","close":15076.0},{"date":"2019-03-21","close":14101.0},{"date":"2019-03-22","close":14025.0},{"date":"2019-03-25","close":13651.0},{"date":"2019-03-26","close":13051.0},{"date":"2019-03-27","close":13426.0},{"date":"2019-03-28","close":13051.0},{"date":"2019-03-29","close":13201.0},{"date":"2019-04-01","close":13426.0},{"date":"2019-04-02","close":14025.0},{"date":"2019-04-03","close":14025.0},{"date":"2019-04-04","close":14101.0},{"date":"2019-04-05","close":14925.0},{"date":"2019-04-08","close":14626.0},{"date":"2019-04-09","close":14401.0},{"date":"2019-04-10","close":14176.0},{"date":"2019-04-11","close":13350.0},{"date":"2019-04-12","close":14176.0},{"date":"2019-04-15","close":13876.0},{"date":"2019-04-16","close":13575.0},{"date":"2019-04-17","close":13575.0},{"date":"2019-04-18","close":13651.0},{"date":"2019-04-19","close":13501.0},{"date":"2019-04-22","close":13575.0},{"date":"2019-04-23","close":13201.0},{"date":"2019-04-24","close":13201.0},{"date":"2019-04-25","close":12976.0},{"date":"2019-04-26","close":12976.0},{"date":"2019-04-29","close":12976.0},{"date":"2019-04-30","close":12976.0},{"date":"2019-05-02","close":12976.0},{"date":"2019-05-03","close":12976.0},{"date":"2019-05-07","close":12976.0},{"date":"2019-05-08","close":12976.0},{"date":"2019-05-09","close":12976.0},{"date":"2019-05-10","close":12976.0},{"date":"2019-05-13","close":12976.0},{"date":"2019-05-14","close":12976.0},{"date":"2019-05-15","close":12976.0},{"date":"2019-05-16","close":12976.0},{"date":"2019-05-17","close":16838.0},{"date":"2019-05-20","close":21864.0},{"date":"2019-05-21","close":26252.0},{"date":"2019-05-22","close":23214.0},{"date":"2019-05-23","close":21227.0},{"date":"2019-05-24","close":20777.0},{"date":"2019-05-27","close":20476.0},{"date":"2019-05-28","close":20213.0},{"date":"2019-05-29","close":19501.0},{"date":"2019-05-30","close":20213.0},{"date":"2019-05-31","close":19351.0},{"date":"2019-06-03","close":19914.0},{"date":"2019-06-04","close":20964.0},{"date":"2019-06-05","close":20777.0},{"date":"2019-06-07","close":20289.0},{"date":"2019-06-10","close":19614.0},{"date":"2019-06-11","close":20177.0},{"date":"2019-06-12","close":19689.0},{"date":"2019-06-13","close":20064.0},{"date":"2019-06-14","close":19952.0},{"date":"2019-06-17","close":20139.0},{"date":"2019-06-18","close":20589.0},{"date":"2019-06-19","close":22314.0},{"date":"2019-06-20","close":21489.0},{"date":"2019-06-21","close":22051.0},{"date":"2019-06-24","close":22015.0},{"date":"2019-06-25","close":20852.0},{"date":"2019-06-26","close":20364.0},{"date":"2019-06-27","close":19877.0},{"date":"2019-06-28","close":20064.0},{"date":"2019-07-01","close":20777.0},{"date":"2019-07-02","close":20627.0},{"date":"2019-07-03","close":20476.0},{"date":"2019-07-04","close":19652.0},{"date":"2019-07-05","close":19389.0},{"date":"2019-07-08","close":18789.0},{"date":"2019-07-09","close":18527.0},{"date":"2019-07-10","close":19689.0},{"date":"2019-07-11","close":18939.0},{"date":"2019-07-12","close":18977.0},{"date":"2019-07-15","close":18039.0},{"date":"2019-07-16","close":16538.0},{"date":"2019-07-17","close":16689.0},{"date":"2019-07-18","close":16613.0},{"date":"2019-07-19","close":17402.0},{"date":"2019-07-22","close":16538.0},{"date":"2019-07-23","close":16088.0},{"date":"2019-07-24","close":15751.0},{"date":"2019-07-25","close":15526.0},{"date":"2019-07-26","close":15526.0},{"date":"2019-07-29","close":14889.0},{"date":"2019-07-30","close":15600.0},{"date":"2019-07-31","close":14925.0},{"date":"2019-08-01","close":14626.0},{"date":"2019-08-02","close":14101.0},{"date":"2019-08-05","close":12938.0},{"date":"2019-08-06","close":12751.0},{"date":"2019-08-07","close":13350.0},{"date":"2019-08-08","close":14288.0},{"date":"2019-08-09","close":14176.0},{"date":"2019-08-12","close":14551.0},{"date":"2019-08-13","close":14851.0},{"date":"2019-08-14","close":14925.0},{"date":"2019-08-16","close":15564.0},{"date":"2019-08-19","close":14738.0},{"date":"2019-08-20","close":14700.0},{"date":"2019-08-21","close":14889.0},{"date":"2019-08-22","close":14250.0},{"date":"2019-08-23","close":13501.0},{"date":"2019-08-26","close":13013.0},{"date":"2019-08-27","close":13087.0},{"date":"2019-08-28","close":13463.0},{"date":"2019-08-29","close":13463.0},{"date":"2019-08-30","close":14101.0},{"date":"2019-09-02","close":13087.0},{"date":"2019-09-03","close":12900.0},{"date":"2019-09-04","close":12900.0},{"date":"2019-09-05","close":12938.0},{"date":"2019-09-06","close":13312.0},{"date":"2019-09-09","close":13350.0},{"date":"2019-09-10","close":13388.0},{"date":"2019-09-11","close":13613.0},{"date":"2019-09-16","close":13651.0},{"date":"2019-09-17","close":14176.0},{"date":"2019-09-18","close":13876.0},{"date":"2019-09-19","close":14326.0},{"date":"2019-09-20","close":15114.0},{"date":"2019-09-23","close":15001.0},{"date":"2019-09-24","close":15114.0},{"date":"2019-09-25","close":15001.0},{"date":"2019-09-26","close":16651.0},{"date":"2019-09-27","close":17551.0},{"date":"2019-09-30","close":15713.0},{"date":"2019-10-01","close":15226.0},{"date":"2019-10-02","close":15600.0},{"date":"2019-10-04","close":16126.0},{"date":"2019-10-07","close":15526.0},{"date":"2019-10-08","close":15038.0},{"date":"2019-10-10","close":16277.0},{"date":"2019-10-11","close":16502.0},{"date":"2019-10-14","close":16201.0},{"date":"2019-10-15","close":15751.0},{"date":"2019-10-16","close":16201.0},{"date":"2019-10-17","close":15827.0},{"date":"2019-10-18","close":15339.0},{"date":"2019-10-21","close":15226.0},{"date":"2019-10-22","close":15001.0},{"date":"2019-10-23","close":15001.0},{"date":"2019-10-24","close":14664.0},{"date":"2019-10-25","close":14588.0},{"date":"2019-10-28","close":14250.0},{"date":"2019-10-29","close":14889.0},{"date":"2019-10-30","close":14776.0},{"date":"2019-10-31","close":14551.0},{"date":"2019-11-01","close":14664.0},{"date":"2019-11-04","close":14776.0},{"date":"2019-11-05","close":14851.0},{"date":"2019-11-06","close":14551.0},{"date":"2019-11-07","close":14738.0},{"date":"2019-11-08","close":14551.0},{"date":"2019-11-11","close":14700.0},{"date":"2019-11-12","close":14776.0},{"date":"2019-11-13","close":15114.0},{"date":"2019-11-14","close":15076.0},{"date":"2019-11-15","close":15038.0},{"date":"2019-11-18","close":15001.0},{"date":"2019-11-19","close":14738.0},{"date":"2019-11-20","close":14401.0},{"date":"2019-11-21","close":13913.0},{"date":"2019-11-22","close":14101.0},{"date":"2019-11-25","close":14138.0},{"date":"2019-11-26","close":14214.0},{"date":"2019-11-27","close":14176.0},{"date":"2019-11-28","close":13575.0},{"date":"2019-11-29","close":13501.0},{"date":"2019-12-02","close":13312.0},{"date":"2019-12-03","close":13125.0},{"date":"2019-12-04","close":13125.0},{"date":"2019-12-05","close":12826.0},{"date":"2019-12-06","close":12826.0},{"date":"2019-12-09","close":12713.0},{"date":"2019-12-10","close":12563.0},{"date":"2019-12-11","close":12412.0},{"date":"2019-12-12","close":12225.0},{"date":"2019-12-13","close":12263.0},{"date":"2019-12-16","close":12187.0},{"date":"2019-12-17","close":12338.0},{"date":"2019-12-18","close":12412.0},{"date":"2019-12-19","close":12601.0},{"date":"2019-12-20","close":12301.0},{"date":"2019-12-23","close":11888.0},{"date":"2019-12-24","close":11401.0},{"date":"2019-12-26","close":11550.0},{"date":"2019-12-27","close":11663.0},{"date":"2019-12-30","close":11475.0},{"date":"2020-01-02","close":11550.0},{"date":"2020-01-03","close":11475.0},{"date":"2020-01-06","close":11138.0},{"date":"2020-01-07","close":11250.0},{"date":"2020-01-08","close":10387.0},{"date":"2020-01-09","close":11401.0},{"date":"2020-01-10","close":10913.0},{"date":"2020-01-13","close":10688.0},{"date":"2020-01-14","close":11213.0},{"date":"2020-01-15","close":10875.0},{"date":"2020-01-16","close":10800.0},{"date":"2020-01-17","close":10875.0},{"date":"2020-01-20","close":10575.0},{"date":"2020-01-21","close":10501.0},{"date":"2020-01-22","close":10425.0},{"date":"2020-01-23","close":10387.0},{"date":"2020-01-28","close":9863.0},{"date":"2020-01-29","close":9788.0},{"date":"2020-01-30","close":9487.0},{"date":"2020-01-31","close":9601.0},{"date":"2020-02-03","close":9563.0},{"date":"2020-02-04","close":9675.0},{"date":"2020-02-05","close":9300.0},{"date":"2020-02-06","close":9637.0},{"date":"2020-02-07","close":10051.0},{"date":"2020-02-10","close":10612.0},{"date":"2020-02-11","close":10387.0},{"date":"2020-02-12","close":10425.0},{"date":"2020-02-13","close":10501.0},{"date":"2020-02-14","close":10501.0},{"date":"2020-02-17","close":10726.0},{"date":"2020-02-18","close":10387.0},{"date":"2020-02-19","close":10350.0},{"date":"2020-02-20","close":10463.0},{"date":"2020-02-21","close":9750.0},{"date":"2020-02-24","close":8926.0},{"date":"2020-02-25","close":9000.0},{"date":"2020-02-26","close":8812.0},{"date":"2020-02-27","close":8175.0},{"date":"2020-02-28","close":7988.0},{"date":"2020-03-02","close":8175.0},{"date":"2020-03-03","close":8476.0},{"date":"2020-03-04","close":8625.0},{"date":"2020-03-05","close":8737.0},{"date":"2020-03-06","close":8438.0},{"date":"2020-03-09","close":7799.0},{"date":"2020-03-10","close":7950.0},{"date":"2020-03-11","close":7574.0},{"date":"2020-03-12","close":7229.0},{"date":"2020-03-13","close":5069.0},{"date":"2020-03-16","close":3898.0},{"date":"2020-03-17","close":4237.0},{"date":"2020-03-18","close":4716.0},{"date":"2020-03-19","close":5400.0},{"date":"2020-03-20","close":5633.0},{"date":"2020-03-23","close":5084.0},{"date":"2020-03-24","close":5099.0},{"date":"2020-03-25","close":5107.0},{"date":"2020-03-26","close":5362.0},{"date":"2020-03-27","close":5265.0},{"date":"2020-03-30","close":5805.0},{"date":"2020-03-31","close":6232.0},{"date":"2020-04-01","close":6817.0},{"date":"2020-04-02","close":6863.0},{"date":"2020-04-03","close":6743.0},{"date":"2020-04-06","close":6750.0},{"date":"2020-04-07","close":7124.0},{"date":"2020-04-08","close":6772.0},{"date":"2020-04-09","close":7094.0},{"date":"2020-04-10","close":6884.0},{"date":"2020-04-13","close":6960.0},{"date":"2020-04-14","close":7019.0},{"date":"2020-04-16","close":7305.0},{"date":"2020-04-17","close":8701.0},{"date":"2020-04-20","close":8850.0},{"date":"2020-04-21","close":8100.0},{"date":"2020-04-22","close":8026.0},{"date":"2020-04-23","close":7799.0},{"date":"2020-04-24","close":7500.0},{"date":"2020-04-27","close":7267.0},{"date":"2020-04-28","close":8400.0},{"date":"2020-04-29","close":8400.0},{"date":"2020-05-04","close":8400.0},{"date":"2020-05-06","close":8400.0},{"date":"2020-05-07","close":8400.0},{"date":"2020-05-08","close":8400.0},{"date":"2020-05-11","close":8400.0},{"date":"2020-05-12","close":8400.0},{"date":"2020-05-13","close":8400.0},{"date":"2020-05-14","close":8400.0},{"date":"2020-05-15","close":8400.0},{"date":"2020-05-18","close":8400.0},{"date":"2020-05-19","close":8400.0},{"date":"2020-05-20","close":8400.0},{"date":"2020-05-21","close":8400.0},{"date":"2020-05-22","close":8400.0},{"date":"2020-05-25","close":8400.0},{"date":"2020-05-26","close":8400.0},{"date":"2020-05-27","close":8400.0},{"date":"2020-05-28","close":8400.0},{"date":"2020-05-29","close":7906.0},{"date":"2020-06-01","close":7715.0},{"date":"2020-06-02","close":8085.0},{"date":"2020-06-03","close":8303.0},{"date":"2020-06-04","close":8180.0},{"date":"2020-06-05","close":8262.0},{"date":"2020-06-08","close":8469.0},{"date":"2020-06-09","close":8195.0},{"date":"2020-06-10","close":8031.0},{"date":"2020-06-11","close":8044.0},{"date":"2020-06-12","close":7989.0},{"date":"2020-06-15","close":7482.0},{"date":"2020-06-16","close":7564.0},{"date":"2020-06-17","close":7277.0},{"date":"2020-06-18","close":6817.0},{"date":"2020-06-19","close":6713.0},{"date":"2020-06-22","close":6851.0},{"date":"2020-06-23","close":6659.0},{"date":"2020-06-24","close":6646.0},{"date":"2020-06-25","close":6234.0},{"date":"2020-06-26","close":6564.0},{"date":"2020-06-29","close":6598.0},{"date":"2020-06-30","close":6413.0},{"date":"2020-07-01","close":6275.0},{"date":"2020-07-02","close":6152.0},{"date":"2020-07-03","close":7098.0},{"date":"2020-07-06","close":7180.0},{"date":"2020-07-07","close":7221.0},{"date":"2020-07-08","close":6933.0},{"date":"2020-07-09","close":6789.0},{"date":"2020-07-10","close":6988.0},{"date":"2020-07-13","close":6947.0},{"date":"2020-07-14","close":6756.0},{"date":"2020-07-15","close":6385.0},{"date":"2020-07-16","close":6454.0},{"date":"2020-07-17","close":6350.0},{"date":"2020-07-20","close":6063.0},{"date":"2020-07-21","close":5892.0},{"date":"2020-07-22","close":6084.0},{"date":"2020-07-23","close":6117.0},{"date":"2020-07-24","close":6104.0},{"date":"2020-07-27","close":6029.0},{"date":"2020-07-28","close":5836.0},{"date":"2020-07-29","close":5795.0},{"date":"2020-07-30","close":6117.0},{"date":"2020-07-31","close":6577.0},{"date":"2020-08-03","close":6441.0},{"date":"2020-08-04","close":6804.0},{"date":"2020-08-05","close":6864.0},{"date":"2020-08-06","close":7344.0},{"date":"2020-08-07","close":7454.0},{"date":"2020-08-10","close":7674.0},{"date":"2020-08-11","close":7962.0},{"date":"2020-08-12","close":8221.0},{"date":"2020-08-13","close":7824.0},{"date":"2020-08-14","close":9510.0},{"date":"2020-08-18","close":7715.0},{"date":"2020-08-19","close":7426.0},{"date":"2020-08-20","close":6797.0},{"date":"2020-08-21","close":7551.0},{"date":"2020-08-24","close":7331.0},{"date":"2020-08-25","close":6988.0},{"date":"2020-08-26","close":6810.0},{"date":"2020-08-27","close":6605.0},{"date":"2020-08-28","close":6851.0},{"date":"2020-08-31","close":7043.0},{"date":"2020-09-01","close":7098.0},{"date":"2020-09-02","close":6851.0},{"date":"2020-09-03","close":6864.0},{"date":"2020-09-04","close":6646.0},{"date":"2020-09-07","close":6646.0},{"date":"2020-09-08","close":6625.0},{"date":"2020-09-09","close":6543.0},{"date":"2020-09-10","close":6646.0},{"date":"2020-09-11","close":6700.0},{"date":"2020-09-14","close":6838.0},{"date":"2020-09-15","close":6782.0},{"date":"2020-09-16","close":6694.0},{"date":"2020-09-17","close":6495.0},{"date":"2020-09-18","close":6495.0},{"date":"2020-09-21","close":6419.0},{"date":"2020-09-22","close":6166.0},{"date":"2020-09-23","close":6249.0},{"date":"2020-09-24","close":6166.0},{"date":"2020-09-25","close":6283.0},{"date":"2020-09-28","close":6529.0},{"date":"2020-09-29","close":6631.0},{"date":"2020-10-05","close":6523.0},{"date":"2020-10-06","close":6646.0},{"date":"2020-10-07","close":6646.0},{"date":"2020-10-08","close":6713.0},{"date":"2020-10-12","close":7385.0},{"date":"2020-10-13","close":7426.0},{"date":"2020-10-14","close":7139.0},{"date":"2020-10-15","close":7331.0},{"date":"2020-10-16","close":7551.0},{"date":"2020-10-19","close":7467.0},{"date":"2020-10-20","close":7180.0},{"date":"2020-10-21","close":7646.0},{"date":"2020-10-22","close":8962.0},{"date":"2020-10-23","close":9523.0},{"date":"2020-10-26","close":6672.0},{"date":"2020-10-27","close":6864.0},{"date":"2020-10-28","close":6864.0},{"date":"2020-10-29","close":7236.0},{"date":"2020-10-30","close":7126.0},{"date":"2020-11-02","close":7741.0},{"date":"2020-11-03","close":8016.0},{"date":"2020-11-04","close":8167.0},{"date":"2020-11-05","close":9113.0},{"date":"2020-11-06","close":8880.0},{"date":"2020-11-09","close":8523.0},{"date":"2020-11-10","close":8346.0},{"date":"2020-11-11","close":8934.0},{"date":"2020-11-12","close":9372.0},{"date":"2020-11-13","close":10552.0},{"date":"2020-11-16","close":9921.0},{"date":"2020-11-17","close":9236.0},{"date":"2020-11-18","close":8975.0},{"date":"2020-11-19","close":9318.0},{"date":"2020-11-20","close":9564.0},{"date":"2020-11-23","close":9154.0},{"date":"2020-11-24","close":9141.0},{"date":"2020-11-25","close":8839.0},{"date":"2020-11-26","close":9454.0},{"date":"2020-11-27","close":9290.0},{"date":"2020-11-30","close":9592.0},{"date":"2020-12-01","close":9826.0},{"date":"2020-12-02","close":10072.0},{"date":"2020-12-03","close":9949.0},{"date":"2020-12-04","close":9949.0},{"date":"2020-12-07","close":10400.0},{"date":"2020-12-08","close":10483.0},{"date":"2020-12-09","close":9936.0},{"date":"2020-12-10","close":9962.0},{"date":"2020-12-11","close":9936.0},{"date":"2020-12-14","close":9716.0},{"date":"2020-12-15","close":9031.0},{"date":"2020-12-16","close":9113.0},{"date":"2020-12-17","close":9867.0},{"date":"2020-12-18","close":9592.0},{"date":"2020-12-21","close":8839.0},{"date":"2020-12-22","close":8618.0},{"date":"2020-12-23","close":8454.0},{"date":"2020-12-24","close":8413.0},{"date":"2020-12-28","close":7700.0},{"date":"2020-12-29","close":7852.0},{"date":"2020-12-30","close":7962.0},{"date":"2021-01-04","close":7728.0},{"date":"2021-01-05","close":7605.0},{"date":"2021-01-06","close":8469.0},{"date":"2021-01-07","close":8811.0},{"date":"2021-01-08","close":9277.0},{"date":"2021-01-11","close":8949.0},{"date":"2021-01-12","close":9223.0},{"date":"2021-01-13","close":9880.0},{"date":"2021-01-14","close":10072.0},{"date":"2021-01-15","close":9387.0},{"date":"2021-01-18","close":9249.0},{"date":"2021-01-19","close":9249.0},{"date":"2021-01-20","close":9141.0},{"date":"2021-01-21","close":9195.0},{"date":"2021-01-22","close":9236.0},{"date":"2021-01-25","close":9359.0},{"date":"2021-01-26","close":9195.0},{"date":"2021-01-27","close":8934.0},{"date":"2021-01-28","close":8797.0},{"date":"2021-01-29","close":8592.0},{"date":"2021-02-01","close":8495.0},{"date":"2021-02-02","close":8962.0},{"date":"2021-02-03","close":9044.0},{"date":"2021-02-04","close":9098.0},{"date":"2021-02-05","close":9085.0},{"date":"2021-02-08","close":9113.0},{"date":"2021-02-09","close":8495.0},{"date":"2021-02-10","close":8825.0},{"date":"2021-02-15","close":9016.0},{"date":"2021-02-16","close":8839.0},{"date":"2021-02-17","close":9208.0},{"date":"2021-02-18","close":9387.0},{"date":"2021-02-19","close":9592.0},{"date":"2021-02-22","close":9482.0},{"date":"2021-02-23","close":9675.0},{"date":"2021-02-24","close":9331.0},{"date":"2021-02-25","close":9523.0},{"date":"2021-02-26","close":9579.0},{"date":"2021-03-02","close":9606.0},{"date":"2021-03-03","close":9318.0},{"date":"2021-03-04","close":9290.0},{"date":"2021-03-05","close":9264.0},{"date":"2021-03-08","close":9195.0},{"date":"2021-03-09","close":8908.0},{"date":"2021-03-10","close":8908.0},{"date":"2021-03-11","close":8825.0},{"date":"2021-03-12","close":9277.0},{"date":"2021-03-15","close":9454.0},{"date":"2021-03-16","close":9154.0},{"date":"2021-03-17","close":9182.0},{"date":"2021-03-18","close":9113.0},{"date":"2021-03-19","close":9167.0},{"date":"2021-03-22","close":9387.0},{"date":"2021-03-23","close":9305.0},{"date":"2021-03-24","close":9208.0},{"date":"2021-03-25","close":9346.0},{"date":"2021-03-26","close":9223.0},{"date":"2021-03-29","close":9044.0},{"date":"2021-03-30","close":9057.0},{"date":"2021-03-31","close":9085.0},{"date":"2021-04-01","close":9044.0},{"date":"2021-04-02","close":9003.0},{"date":"2021-04-05","close":8934.0},{"date":"2021-04-06","close":9016.0},{"date":"2021-04-07","close":8893.0},{"date":"2021-04-08","close":8756.0},{"date":"2021-04-09","close":8469.0},{"date":"2021-04-12","close":9057.0},{"date":"2021-04-13","close":9003.0},{"date":"2021-04-14","close":8701.0},{"date":"2021-04-15","close":8564.0},{"date":"2021-04-16","close":8674.0},{"date":"2021-04-19","close":8811.0},{"date":"2021-04-20","close":8646.0},{"date":"2021-04-21","close":8536.0},{"date":"2021-04-22","close":8592.0},{"date":"2021-04-23","close":8811.0},{"date":"2021-04-26","close":8770.0},{"date":"2021-04-27","close":8577.0},{"date":"2021-04-28","close":8729.0},{"date":"2021-04-29","close":8715.0},{"date":"2021-04-30","close":8577.0},{"date":"2021-05-03","close":8495.0},{"date":"2021-05-04","close":8262.0},{"date":"2021-05-06","close":8880.0},{"date":"2021-05-07","close":9113.0},{"date":"2021-05-10","close":9372.0},{"date":"2021-05-11","close":9538.0},{"date":"2021-05-12","close":9318.0},{"date":"2021-05-13","close":9346.0},{"date":"2021-05-14","close":9633.0},{"date":"2021-05-17","close":9016.0},{"date":"2021-05-18","close":8701.0},{"date":"2021-05-20","close":8536.0},{"date":"2021-05-21","close":8482.0},{"date":"2021-05-24","close":8893.0},{"date":"2021-05-25","close":8893.0},{"date":"2021-05-26","close":8880.0},{"date":"2021-05-27","close":8880.0},{"date":"2021-05-28","close":8880.0},{"date":"2021-05-31","close":8743.0},{"date":"2021-06-01","close":9113.0},{"date":"2021-06-02","close":8975.0},{"date":"2021-06-03","close":9003.0},{"date":"2021-06-04","close":8921.0},{"date":"2021-06-07","close":8908.0},{"date":"2021-06-08","close":8756.0},{"date":"2021-06-09","close":8770.0},{"date":"2021-06-10","close":8839.0},{"date":"2021-06-11","close":9318.0},{"date":"2021-06-14","close":9331.0},{"date":"2021-06-15","close":9331.0},{"date":"2021-06-16","close":9413.0},{"date":"2021-06-17","close":10826.0},{"date":"2021-06-18","close":11100.0},{"date":"2021-06-21","close":11429.0},{"date":"2021-06-22","close":11195.0},{"date":"2021-06-23","close":11100.0},{"date":"2021-06-24","close":11497.0},{"date":"2021-06-25","close":11429.0},{"date":"2021-06-28","close":11511.0},{"date":"2021-06-29","close":11292.0},{"date":"2021-06-30","close":11003.0},{"date":"2021-07-01","close":10510.0},{"date":"2021-07-02","close":11634.0},{"date":"2021-07-05","close":11949.0},{"date":"2021-07-06","close":13444.0},{"date":"2021-07-07","close":13293.0},{"date":"2021-07-08","close":12251.0},{"date":"2021-07-09","close":11236.0},{"date":"2021-07-12","close":10182.0},{"date":"2021-07-13","close":10277.0},{"date":"2021-07-14","close":10277.0},{"date":"2021-07-15","close":10100.0},{"date":"2021-07-16","close":9936.0},{"date":"2021-07-19","close":12892.0},{"date":"2021-07-20","close":16751.0},{"date":"2021-07-21","close":21760.0},{"date":"2021-07-22","close":22541.0},{"date":"2021-07-23","close":17326.0},{"date":"2021-07-26","close":16423.0},{"date":"2021-07-27","close":15027.0},{"date":"2021-07-28","close":14534.0},{"date":"2021-07-29","close":14822.0},{"date":"2021-07-30","close":13467.0},{"date":"2021-08-02","close":14411.0},{"date":"2021-08-03","close":14657.0},{"date":"2021-08-04","close":14575.0},{"date":"2021-08-05","close":14165.0},{"date":"2021-08-06","close":9936.0},{"date":"2021-08-09","close":7341.0},{"date":"2021-08-10","close":6947.0},{"date":"2021-08-11","close":7406.0},{"date":"2021-08-12","close":6938.0},{"date":"2021-08-13","close":6511.0},{"date":"2021-08-17","close":6076.0},{"date":"2021-08-18","close":5813.0},{"date":"2021-08-19","close":5797.0},{"date":"2021-08-20","close":5165.0},{"date":"2021-08-23","close":5444.0},{"date":"2021-08-24","close":5312.0},{"date":"2021-08-25","close":5666.0},{"date":"2021-08-26","close":5583.0},{"date":"2021-08-27","close":6815.0},{"date":"2021-08-30","close":6979.0},{"date":"2021-08-31","close":6643.0},{"date":"2021-09-01","close":6405.0},{"date":"2021-09-02","close":6528.0},{"date":"2021-09-03","close":6536.0},{"date":"2021-09-06","close":6618.0},{"date":"2021-09-07","close":6536.0},{"date":"2021-09-08","close":6372.0},{"date":"2021-09-09","close":6142.0},{"date":"2021-09-10","close":5871.0},{"date":"2021-09-13","close":5887.0},{"date":"2021-09-14","close":5895.0},{"date":"2021-09-15","close":7357.0},{"date":"2021-09-16","close":6667.0},{"date":"2021-09-17","close":7193.0},{"date":"2021-09-23","close":7086.0},{"date":"2021-09-24","close":6708.0},{"date":"2021-09-27","close":6684.0},{"date":"2021-09-28","close":6322.0},{"date":"2021-09-29","close":6314.0},{"date":"2021-09-30","close":6265.0},{"date":"2021-10-01","close":6347.0},{"date":"2021-10-05","close":6142.0},{"date":"2021-10-06","close":5846.0},{"date":"2021-10-07","close":5928.0},{"date":"2021-10-08","close":5830.0},{"date":"2021-10-12","close":5707.0},{"date":"2021-10-13","close":5698.0},{"date":"2021-10-14","close":5813.0},{"date":"2021-10-15","close":6273.0},{"date":"2021-10-18","close":5969.0},{"date":"2021-10-19","close":5854.0},{"date":"2021-10-20","close":5822.0},{"date":"2021-10-21","close":5830.0},{"date":"2021-10-22","close":5756.0},{"date":"2021-10-25","close":5797.0},{"date":"2021-10-26","close":5854.0},{"date":"2021-10-27","close":5830.0},{"date":"2021-10-28","close":5764.0},{"date":"2021-10-29","close":5690.0},{"date":"2021-11-01","close":5666.0},{"date":"2021-11-02","close":5748.0},{"date":"2021-11-03","close":5625.0},{"date":"2021-11-04","close":5411.0},{"date":"2021-11-05","close":5288.0},{"date":"2021-11-08","close":5321.0},{"date":"2021-11-09","close":5239.0},{"date":"2021-11-10","close":5074.0},{"date":"2021-11-11","close":4951.0},{"date":"2021-11-12","close":5083.0},{"date":"2021-11-15","close":5197.0},{"date":"2021-11-16","close":5074.0},{"date":"2021-11-17","close":5058.0},{"date":"2021-11-18","close":4992.0},{"date":"2021-11-19","close":5066.0},{"date":"2021-11-22","close":4927.0},{"date":"2021-11-23","close":4820.0},{"date":"2021-11-24","close":4746.0},{"date":"2021-11-25","close":5066.0},{"date":"2021-11-26","close":4746.0},{"date":"2021-11-29","close":4557.0},{"date":"2021-11-30","close":4286.0},{"date":"2021-12-01","close":4475.0},{"date":"2021-12-02","close":4582.0},{"date":"2021-12-03","close":4705.0},{"date":"2021-12-06","close":4861.0},{"date":"2021-12-07","close":4787.0},{"date":"2021-12-08","close":4820.0},{"date":"2021-12-09","close":4869.0},{"date":"2021-12-10","close":4959.0},{"date":"2021-12-13","close":4861.0},{"date":"2021-12-14","close":4746.0},{"date":"2021-12-15","close":4729.0},{"date":"2021-12-16","close":4721.0},{"date":"2021-12-17","close":4680.0},{"date":"2021-12-20","close":6084.0},{"date":"2021-12-21","close":6487.0},{"date":"2021-12-22","close":6290.0},{"date":"2021-12-23","close":5756.0},{"date":"2021-12-24","close":5994.0},{"date":"2021-12-27","close":5912.0},{"date":"2021-12-28","close":5928.0},{"date":"2021-12-29","close":5871.0},{"date":"2021-12-30","close":5813.0},{"date":"2022-01-03","close":5928.0},{"date":"2022-01-04","close":5978.0},{"date":"2022-01-05","close":5805.0},{"date":"2022-01-06","close":5510.0},{"date":"2022-01-07","close":5748.0},{"date":"2022-01-10","close":5715.0},{"date":"2022-01-11","close":5518.0},{"date":"2022-01-12","close":5592.0},{"date":"2022-01-13","close":5534.0},{"date":"2022-01-14","close":5386.0},{"date":"2022-01-17","close":5197.0},{"date":"2022-01-18","close":5140.0},{"date":"2022-01-19","close":5148.0},{"date":"2022-01-20","close":5222.0},{"date":"2022-01-21","close":5173.0},{"date":"2022-01-24","close":4935.0},{"date":"2022-01-25","close":4779.0},{"date":"2022-01-26","close":4770.0},{"date":"2022-01-27","close":4516.0},{"date":"2022-01-28","close":4623.0},{"date":"2022-02-03","close":4844.0},{"date":"2022-02-04","close":4927.0},{"date":"2022-02-07","close":4927.0},{"date":"2022-02-08","close":4861.0},{"date":"2022-02-09","close":4918.0},{"date":"2022-02-10","close":4877.0},{"date":"2022-02-11","close":4746.0},{"date":"2022-02-14","close":4549.0},{"date":"2022-02-15","close":4458.0},{"date":"2022-02-16","close":4573.0},{"date":"2022-02-17","close":4541.0},{"date":"2022-02-18","close":4557.0},{"date":"2022-02-21","close":4483.0},{"date":"2022-02-22","close":4393.0},{"date":"2022-02-23","close":4393.0},{"date":"2022-02-24","close":4212.0},{"date":"2022-02-25","close":4270.0},{"date":"2022-02-28","close":4319.0},{"date":"2022-03-02","close":4368.0},{"date":"2022-03-03","close":4426.0},{"date":"2022-03-04","close":4360.0},{"date":"2022-03-07","close":4253.0},{"date":"2022-03-08","close":4450.0},{"date":"2022-03-10","close":4516.0},{"date":"2022-03-11","close":4688.0},{"date":"2022-03-14","close":4500.0},{"date":"2022-03-15","close":4409.0},{"date":"2022-03-16","close":4557.0},{"date":"2022-03-17","close":4614.0},{"date":"2022-03-18","close":4631.0},{"date":"2022-03-21","close":4623.0},{"date":"2022-03-22","close":4532.0},{"date":"2022-03-23","close":4393.0},{"date":"2022-03-24","close":4253.0},{"date":"2022-03-25","close":4286.0},{"date":"2022-03-28","close":4270.0},{"date":"2022-03-29","close":4270.0},{"date":"2022-03-30","close":4253.0},{"date":"2022-03-31","close":4319.0},{"date":"2022-04-01","close":4409.0},{"date":"2022-04-04","close":4417.0},{"date":"2022-04-05","close":4417.0},{"date":"2022-04-06","close":4343.0},{"date":"2022-04-07","close":4253.0},{"date":"2022-04-08","close":4229.0},{"date":"2022-04-11","close":4196.0},{"date":"2022-04-12","close":4229.0},{"date":"2022-04-13","close":4220.0},{"date":"2022-04-14","close":4212.0},{"date":"2022-04-15","close":4179.0},{"date":"2022-04-18","close":4163.0},{"date":"2022-04-19","close":4171.0},{"date":"2022-04-20","close":4196.0},{"date":"2022-04-21","close":4171.0},{"date":"2022-04-22","close":4138.0},{"date":"2022-04-25","close":4064.0},{"date":"2022-04-26","close":4048.0},{"date":"2022-04-27","close":3966.0},{"date":"2022-04-28","close":4261.0},{"date":"2022-04-29","close":4220.0},{"date":"2022-05-02","close":4212.0},{"date":"2022-05-03","close":4311.0},{"date":"2022-05-04","close":4253.0},{"date":"2022-05-06","close":4220.0},{"date":"2022-05-09","close":4179.0},{"date":"2022-05-10","close":4179.0},{"date":"2022-05-11","close":4138.0},{"date":"2022-05-12","close":4023.0},{"date":"2022-05-13","close":4023.0},{"date":"2022-05-16","close":4064.0},{"date":"2022-05-17","close":4097.0},{"date":"2022-05-18","close":4081.0},{"date":"2022-05-19","close":4040.0},{"date":"2022-05-20","close":4064.0},{"date":"2022-05-23","close":4040.0},{"date":"2022-05-24","close":3974.0},{"date":"2022-05-25","close":3974.0},{"date":"2022-05-26","close":3958.0},{"date":"2022-05-27","close":3999.0},{"date":"2022-05-30","close":3982.0},{"date":"2022-05-31","close":4031.0},{"date":"2022-06-02","close":4056.0},{"date":"2022-06-03","close":4105.0},{"date":"2022-06-07","close":4015.0},{"date":"2022-06-08","close":3990.0},{"date":"2022-06-09","close":3966.0},{"date":"2022-06-10","close":3990.0},{"date":"2022-06-13","close":3810.0},{"date":"2022-06-14","close":3695.0},{"date":"2022-06-15","close":3531.0},{"date":"2022-06-16","close":3522.0},{"date":"2022-06-17","close":3555.0},{"date":"2022-06-20","close":3448.0},{"date":"2022-06-21","close":3440.0},{"date":"2022-06-22","close":3440.0},{"date":"2022-06-23","close":3514.0},{"date":"2022-06-24","close":3613.0},{"date":"2022-06-27","close":3670.0},{"date":"2022-06-28","close":3580.0},{"date":"2022-06-29","close":3539.0},{"date":"2022-06-30","close":3489.0},{"date":"2022-07-01","close":3366.0},{"date":"2022-07-04","close":3383.0},{"date":"2022-07-05","close":3457.0},{"date":"2022-07-06","close":3457.0},{"date":"2022-07-07","close":3473.0},{"date":"2022-07-08","close":3514.0},{"date":"2022-07-11","close":3531.0},{"date":"2022-07-12","close":3440.0},{"date":"2022-07-13","close":3440.0},{"date":"2022-07-14","close":3654.0},{"date":"2022-07-15","close":4516.0},{"date":"2022-07-18","close":4319.0},{"date":"2022-07-19","close":4311.0},{"date":"2022-07-20","close":4229.0},{"date":"2022-07-21","close":4056.0},{"date":"2022-07-22","close":4064.0},{"date":"2022-07-25","close":4483.0},{"date":"2022-07-26","close":4311.0},{"date":"2022-07-27","close":4343.0},{"date":"2022-07-28","close":4393.0},{"date":"2022-07-29","close":4500.0},{"date":"2022-08-01","close":4450.0},{"date":"2022-08-02","close":4385.0},{"date":"2022-08-03","close":4335.0},{"date":"2022-08-04","close":4270.0},{"date":"2022-08-05","close":4311.0},{"date":"2022-08-08","close":4294.0},{"date":"2022-08-09","close":4253.0},{"date":"2022-08-10","close":4302.0},{"date":"2022-08-11","close":4311.0},{"date":"2022-08-12","close":4409.0},{"date":"2022-08-16","close":4450.0},{"date":"2022-08-17","close":4426.0},{"date":"2022-08-18","close":4565.0},{"date":"2022-08-19","close":4401.0},{"date":"2022-08-22","close":4270.0},{"date":"2022-08-23","close":4212.0},{"date":"2022-08-24","close":4171.0},{"date":"2022-08-25","close":4237.0},{"date":"2022-08-26","close":4229.0},{"date":"2022-08-29","close":4401.0},{"date":"2022-08-30","close":4475.0},{"date":"2022-08-31","close":4458.0},{"date":"2022-09-01","close":4467.0},{"date":"2022-09-02","close":4500.0},{"date":"2022-09-05","close":4385.0},{"date":"2022-09-06","close":4426.0},{"date":"2022-09-07","close":4270.0},{"date":"2022-09-08","close":4302.0},{"date":"2022-09-13","close":4327.0},{"date":"2022-09-14","close":4360.0},{"date":"2022-09-15","close":4393.0},{"date":"2022-09-16","close":4294.0},{"date":"2022-09-19","close":4319.0},{"date":"2022-09-20","close":4286.0},{"date":"2022-09-21","close":4212.0},{"date":"2022-09-22","close":4278.0},{"date":"2022-09-23","close":4286.0},{"date":"2022-09-26","close":4146.0},{"date":"2022-09-27","close":4385.0},{"date":"2022-09-28","close":4302.0},{"date":"2022-09-29","close":4220.0},{"date":"2022-09-30","close":4146.0},{"date":"2022-10-04","close":4187.0},{"date":"2022-10-05","close":4352.0},{"date":"2022-10-06","close":4376.0},{"date":"2022-10-07","close":4311.0},{"date":"2022-10-11","close":4114.0},{"date":"2022-10-12","close":4146.0},{"date":"2022-10-13","close":3999.0},{"date":"2022-10-14","close":4163.0},{"date":"2022-10-17","close":4319.0},{"date":"2022-10-18","close":4286.0},{"date":"2022-10-19","close":4261.0},{"date":"2022-10-20","close":4261.0},{"date":"2022-10-21","close":4212.0},{"date":"2022-10-24","close":4187.0},{"date":"2022-10-25","close":4163.0},{"date":"2022-10-26","close":4155.0},{"date":"2022-10-27","close":4171.0},{"date":"2022-10-28","close":4155.0},{"date":"2022-10-31","close":4187.0},{"date":"2022-11-01","close":4212.0},{"date":"2022-11-02","close":4311.0},{"date":"2022-11-03","close":4270.0},{"date":"2022-11-04","close":4294.0},{"date":"2022-11-07","close":4475.0},{"date":"2022-11-08","close":4614.0},{"date":"2022-11-09","close":4491.0},{"date":"2022-11-10","close":4458.0},{"date":"2022-11-11","close":4532.0},{"date":"2022-11-14","close":4508.0},{"date":"2022-11-15","close":3949.0},{"date":"2022-11-16","close":3958.0},{"date":"2022-11-17","close":3933.0},{"date":"2022-11-18","close":3851.0},{"date":"2022-11-21","close":3744.0},{"date":"2022-11-22","close":3719.0},{"date":"2022-11-23","close":3728.0},{"date":"2022-11-24","close":3851.0},{"date":"2022-11-25","close":3843.0},{"date":"2022-11-28","close":3728.0},{"date":"2022-11-29","close":3744.0},{"date":"2022-11-30","close":3777.0},{"date":"2022-12-01","close":3785.0},{"date":"2022-12-02","close":3728.0},{"date":"2022-12-05","close":3687.0},{"date":"2022-12-06","close":3654.0},{"date":"2022-12-07","close":3629.0},{"date":"2022-12-08","close":3539.0},{"date":"2022-12-09","close":3645.0},{"date":"2022-12-12","close":3687.0},{"date":"2022-12-13","close":3752.0},{"date":"2022-12-14","close":3736.0},{"date":"2022-12-15","close":3752.0},{"date":"2022-12-16","close":3719.0},{"date":"2022-12-19","close":3728.0},{"date":"2022-12-20","close":3645.0},{"date":"2022-12-21","close":3637.0},{"date":"2022-12-22","close":3637.0},{"date":"2022-12-23","close":3572.0},{"date":"2022-12-26","close":3448.0},{"date":"2022-12-27","close":3506.0},{"date":"2022-12-28","close":3481.0},{"date":"2022-12-29","close":3424.0},{"date":"2023-01-02","close":3383.0},{"date":"2023-01-03","close":3375.0},{"date":"2023-01-04","close":3424.0},{"date":"2023-01-05","close":3448.0},{"date":"2023-01-06","close":3711.0},{"date":"2023-01-09","close":3695.0},{"date":"2023-01-10","close":3645.0},{"date":"2023-01-11","close":3687.0},{"date":"2023-01-12","close":3695.0},{"date":"2023-01-13","close":3834.0},{"date":"2023-01-16","close":3810.0},{"date":"2023-01-17","close":3818.0},{"date":"2023-01-18","close":3785.0},{"date":"2023-01-19","close":3777.0},{"date":"2023-01-20","close":3777.0},{"date":"2023-01-25","close":3826.0},{"date":"2023-01-26","close":3843.0},{"date":"2023-01-27","close":3875.0},{"date":"2023-01-30","close":3900.0},{"date":"2023-01-31","close":3884.0},{"date":"2023-02-01","close":3925.0},{"date":"2023-02-02","close":3982.0},{"date":"2023-02-03","close":3999.0},{"date":"2023-02-06","close":3941.0},{"date":"2023-02-07","close":3933.0},{"date":"2023-02-08","close":3933.0},{"date":"2023-02-09","close":3916.0},{"date":"2023-02-10","close":3818.0},{"date":"2023-02-13","close":3744.0},{"date":"2023-02-14","close":3785.0},{"date":"2023-02-15","close":3703.0},{"date":"2023-02-16","close":3777.0},{"date":"2023-02-17","close":3752.0},{"date":"2023-02-20","close":3744.0},{"date":"2023-02-21","close":3826.0},{"date":"2023-02-22","close":3892.0},{"date":"2023-02-23","close":3875.0},{"date":"2023-02-24","close":3777.0},{"date":"2023-02-27","close":3777.0},{"date":"2023-02-28","close":3810.0},{"date":"2023-03-02","close":3966.0},{"date":"2023-03-03","close":4097.0},{"date":"2023-03-06","close":4064.0},{"date":"2023-03-07","close":4007.0},{"date":"2023-03-08","close":3966.0},{"date":"2023-03-09","close":3900.0},{"date":"2023-03-10","close":3941.0},{"date":"2023-03-13","close":4089.0},{"date":"2023-03-14","close":3949.0},{"date":"2023-03-15","close":4187.0},{"date":"2023-03-16","close":4376.0},{"date":"2023-03-17","close":4335.0},{"date":"2023-03-20","close":4319.0},{"date":"2023-03-21","close":4196.0},{"date":"2023-03-22","close":4155.0},{"date":"2023-03-23","close":4327.0},{"date":"2023-03-24","close":4557.0},{"date":"2023-03-27","close":4721.0},{"date":"2023-03-28","close":4803.0},{"date":"2023-03-29","close":4869.0},{"date":"2023-03-30","close":4984.0},{"date":"2023-03-31","close":4844.0},{"date":"2023-04-03","close":4828.0},{"date":"2023-04-04","close":4951.0},{"date":"2023-04-05","close":5124.0},{"date":"2023-04-06","close":5115.0},{"date":"2023-04-07","close":4968.0},{"date":"2023-04-10","close":4836.0},{"date":"2023-04-11","close":4836.0},{"date":"2023-04-12","close":4828.0},{"date":"2023-04-13","close":4984.0},{"date":"2023-04-14","close":4869.0},{"date":"2023-04-17","close":4795.0},{"date":"2023-04-18","close":4853.0},{"date":"2023-04-19","close":4927.0},{"date":"2023-04-20","close":4836.0},{"date":"2023-04-21","close":4746.0},{"date":"2023-04-24","close":4631.0},{"date":"2023-04-25","close":4565.0},{"date":"2023-04-26","close":4483.0},{"date":"2023-04-27","close":4672.0},{"date":"2023-04-28","close":4565.0},{"date":"2023-05-02","close":4590.0},{"date":"2023-05-03","close":4614.0},{"date":"2023-05-04","close":4524.0},{"date":"2023-05-08","close":4524.0},{"date":"2023-05-09","close":4598.0},{"date":"2023-05-10","close":4549.0},{"date":"2023-05-11","close":4500.0},{"date":"2023-05-12","close":4417.0},{"date":"2023-05-15","close":4319.0},{"date":"2023-05-16","close":4311.0},{"date":"2023-05-17","close":4335.0},{"date":"2023-05-18","close":4409.0},{"date":"2023-05-19","close":4360.0},{"date":"2023-05-22","close":4368.0},{"date":"2023-05-23","close":4261.0},{"date":"2023-05-24","close":4245.0},{"date":"2023-05-25","close":4245.0},{"date":"2023-05-26","close":4196.0},{"date":"2023-05-30","close":4146.0},{"date":"2023-05-31","close":4146.0},{"date":"2023-06-01","close":3916.0},{"date":"2023-06-02","close":4138.0},{"date":"2023-06-05","close":4187.0},{"date":"2023-06-07","close":4097.0},{"date":"2023-06-08","close":4081.0},{"date":"2023-06-09","close":4081.0},{"date":"2023-06-12","close":4097.0},{"date":"2023-06-13","close":4097.0},{"date":"2023-06-14","close":3958.0},{"date":"2023-06-15","close":3908.0},{"date":"2023-06-16","close":3933.0},{"date":"2023-06-19","close":3916.0},{"date":"2023-06-20","close":3900.0},{"date":"2023-06-21","close":3760.0},{"date":"2023-06-22","close":3818.0},{"date":"2023-06-23","close":3711.0},{"date":"2023-06-26","close":3662.0},{"date":"2023-06-27","close":3588.0},{"date":"2023-06-28","close":3555.0},{"date":"2023-06-29","close":3514.0},{"date":"2023-06-30","close":3563.0},{"date":"2023-07-03","close":3563.0},{"date":"2023-07-04","close":3465.0},{"date":"2023-07-05","close":3416.0},{"date":"2023-07-06","close":3325.0},{"date":"2023-07-07","close":3358.0},{"date":"2023-07-10","close":3333.0},{"date":"2023-07-11","close":3473.0},{"date":"2023-07-12","close":3416.0},{"date":"2023-07-13","close":3407.0},{"date":"2023-07-14","close":3333.0},{"date":"2023-07-17","close":3309.0},{"date":"2023-07-18","close":3251.0},{"date":"2023-07-19","close":3268.0},{"date":"2023-07-20","close":3251.0},{"date":"2023-07-21","close":3210.0},{"date":"2023-07-24","close":3095.0},{"date":"2023-07-25","close":3038.0},{"date":"2023-07-26","close":2865.0},{"date":"2023-07-27","close":3104.0},{"date":"2023-07-28","close":3145.0},{"date":"2023-07-31","close":3153.0},{"date":"2023-08-01","close":3186.0},{"date":"2023-08-02","close":3112.0},{"date":"2023-08-03","close":3095.0},{"date":"2023-08-04","close":3128.0},{"date":"2023-08-07","close":3161.0},{"date":"2023-08-08","close":3079.0},{"date":"2023-08-09","close":3120.0},{"date":"2023-08-10","close":3153.0},{"date":"2023-08-11","close":3358.0},{"date":"2023-08-14","close":3366.0},{"date":"2023-08-16","close":3284.0},{"date":"2023-08-17","close":3596.0},{"date":"2023-08-18","close":3818.0},{"date":"2023-08-21","close":3974.0},{"date":"2023-08-22","close":3941.0},{"date":"2023-08-23","close":3851.0},{"date":"2023-08-24","close":3933.0},{"date":"2023-08-25","close":4056.0},{"date":"2023-08-28","close":4023.0},{"date":"2023-08-29","close":4007.0},{"date":"2023-08-30","close":3974.0},{"date":"2023-08-31","close":4007.0},{"date":"2023-09-01","close":4023.0},{"date":"2023-09-04","close":4105.0},{"date":"2023-09-05","close":4089.0},{"date":"2023-09-06","close":4089.0},{"date":"2023-09-07","close":4072.0},{"date":"2023-09-08","close":3974.0},{"date":"2023-09-11","close":3925.0},{"date":"2023-09-12","close":3793.0},{"date":"2023-09-13","close":3678.0},{"date":"2023-09-14","close":3810.0},{"date":"2023-09-15","close":3695.0},{"date":"2023-09-18","close":3654.0},{"date":"2023-09-19","close":3604.0},{"date":"2023-09-20","close":3539.0},{"date":"2023-09-21","close":3481.0},{"date":"2023-09-22","close":3637.0},{"date":"2023-09-25","close":3440.0},{"date":"2023-09-26","close":3465.0},{"date":"2023-09-27","close":3662.0},{"date":"2023-10-04","close":3531.0},{"date":"2023-10-05","close":3448.0},{"date":"2023-10-06","close":3432.0},{"date":"2023-10-10","close":3268.0},{"date":"2023-10-11","close":3375.0},{"date":"2023-10-12","close":3407.0},{"date":"2023-10-13","close":3358.0},{"date":"2023-10-16","close":3260.0},{"date":"2023-10-17","close":3399.0},{"date":"2023-10-18","close":3391.0},{"date":"2023-10-19","close":3416.0},{"date":"2023-10-20","close":3711.0},{"date":"2023-10-23","close":3637.0},{"date":"2023-10-24","close":3637.0},{"date":"2023-10-25","close":4023.0},{"date":"2023-10-26","close":3826.0},{"date":"2023-10-27","close":3752.0},{"date":"2023-10-30","close":3884.0},{"date":"2023-10-31","close":3752.0},{"date":"2023-11-01","close":3621.0},{"date":"2023-11-02","close":3711.0},{"date":"2023-11-03","close":3752.0},{"date":"2023-11-06","close":3802.0},{"date":"2023-11-07","close":3744.0},{"date":"2023-11-08","close":3728.0},{"date":"2023-11-09","close":3662.0},{"date":"2023-11-10","close":3481.0},{"date":"2023-11-13","close":3465.0},{"date":"2023-11-14","close":3596.0},{"date":"2023-11-15","close":3654.0},{"date":"2023-11-16","close":3711.0},{"date":"2023-11-17","close":3711.0},{"date":"2023-11-20","close":3752.0},{"date":"2023-11-21","close":3744.0},{"date":"2023-11-22","close":3802.0},{"date":"2023-11-23","close":3941.0},{"date":"2023-11-24","close":3941.0},{"date":"2023-11-27","close":3933.0},{"date":"2023-11-28","close":4031.0},{"date":"2023-11-29","close":4007.0},{"date":"2023-11-30","close":3982.0},{"date":"2023-12-01","close":4229.0},{"date":"2023-12-04","close":4146.0},{"date":"2023-12-05","close":4229.0},{"date":"2023-12-06","close":4220.0},{"date":"2023-12-07","close":4204.0},{"date":"2023-12-08","close":4270.0},{"date":"2023-12-11","close":3982.0},{"date":"2023-12-12","close":4097.0},{"date":"2023-12-13","close":4048.0},{"date":"2023-12-14","close":4146.0},{"date":"2023-12-15","close":4705.0},{"date":"2023-12-18","close":4130.0},{"date":"2023-12-19","close":3999.0},{"date":"2023-12-20","close":3990.0},{"date":"2023-12-21","close":3982.0},{"date":"2023-12-22","close":4007.0},{"date":"2023-12-26","close":3974.0},{"date":"2023-12-27","close":4023.0},{"date":"2023-12-28","close":4138.0},{"date":"2024-01-02","close":4163.0},{"date":"2024-01-03","close":4122.0},{"date":"2024-01-04","close":4171.0},{"date":"2024-01-05","close":4220.0},{"date":"2024-01-08","close":4155.0},{"date":"2024-01-09","close":4187.0},{"date":"2024-01-10","close":4105.0},{"date":"2024-01-11","close":4220.0},{"date":"2024-01-12","close":4212.0},{"date":"2024-01-15","close":4146.0},{"date":"2024-01-16","close":4105.0},{"date":"2024-01-17","close":4097.0},{"date":"2024-01-18","close":4187.0},{"date":"2024-01-19","close":4352.0},{"date":"2024-01-22","close":4368.0},{"date":"2024-01-23","close":4278.0},{"date":"2024-01-24","close":4155.0},{"date":"2024-01-25","close":4105.0},{"date":"2024-01-26","close":4097.0},{"date":"2024-01-29","close":4064.0},{"date":"2024-01-30","close":4105.0},{"date":"2024-01-31","close":4089.0},{"date":"2024-02-01","close":4048.0},{"date":"2024-02-02","close":3892.0},{"date":"2024-02-05","close":3900.0},{"date":"2024-02-06","close":3916.0},{"date":"2024-02-07","close":3900.0},{"date":"2024-02-08","close":3908.0},{"date":"2024-02-13","close":3974.0},{"date":"2024-02-14","close":3851.0},{"date":"2024-02-15","close":4007.0},{"date":"2024-02-16","close":4278.0},{"date":"2024-02-19","close":4253.0},{"date":"2024-02-20","close":4138.0},{"date":"2024-02-21","close":4155.0},{"date":"2024-02-22","close":4105.0},{"date":"2024-02-23","close":4048.0},{"date":"2024-02-26","close":3744.0},{"date":"2024-02-27","close":3498.0},{"date":"2024-02-28","close":3506.0},{"date":"2024-02-29","close":3531.0},{"date":"2024-03-04","close":3489.0},{"date":"2024-03-05","close":3457.0},{"date":"2024-03-06","close":3424.0},{"date":"2024-03-07","close":3407.0},{"date":"2024-03-08","close":3473.0},{"date":"2024-03-11","close":3654.0},{"date":"2024-03-12","close":3547.0},{"date":"2024-03-13","close":3498.0},{"date":"2024-03-14","close":3506.0},{"date":"2024-03-15","close":3391.0},{"date":"2024-03-18","close":3366.0},{"date":"2024-03-19","close":3301.0},{"date":"2024-03-20","close":3489.0},{"date":"2024-03-21","close":3448.0},{"date":"2024-03-22","close":3481.0},{"date":"2024-03-25","close":3448.0},{"date":"2024-03-26","close":3498.0},{"date":"2024-03-27","close":3432.0},{"date":"2024-03-28","close":3481.0},{"date":"2024-03-29","close":3506.0},{"date":"2024-04-01","close":3506.0},{"date":"2024-04-02","close":3432.0},{"date":"2024-04-03","close":3407.0},{"date":"2024-04-04","close":3416.0},{"date":"2024-04-05","close":3424.0},{"date":"2024-04-08","close":3333.0},{"date":"2024-04-09","close":3218.0},{"date":"2024-04-11","close":3218.0},{"date":"2024-04-12","close":3218.0},{"date":"2024-04-15","close":3218.0},{"date":"2024-04-16","close":3218.0},{"date":"2024-04-17","close":3218.0},{"date":"2024-04-18","close":3218.0},{"date":"2024-04-19","close":3218.0},{"date":"2024-04-22","close":3218.0},{"date":"2024-04-23","close":3218.0},{"date":"2024-04-24","close":3218.0},{"date":"2024-04-25","close":3218.0},{"date":"2024-04-26","close":3218.0},{"date":"2024-04-29","close":3218.0},{"date":"2024-04-30","close":3218.0},{"date":"2024-05-02","close":3218.0},{"date":"2024-05-03","close":3202.0},{"date":"2024-05-07","close":3223.0},{"date":"2024-05-08","close":3424.0},{"date":"2024-05-09","close":3489.0},{"date":"2024-05-10","close":3416.0},{"date":"2024-05-13","close":3432.0},{"date":"2024-05-14","close":3309.0},{"date":"2024-05-16","close":3309.0},{"date":"2024-05-17","close":3284.0},{"date":"2024-05-20","close":3281.0},{"date":"2024-05-21","close":3309.0},{"date":"2024-05-22","close":3317.0},{"date":"2024-05-23","close":3309.0},{"date":"2024-05-24","close":3284.0},{"date":"2024-05-27","close":3279.0},{"date":"2024-05-28","close":3375.0},{"date":"2024-05-29","close":3350.0},{"date":"2024-05-30","close":3588.0},{"date":"2024-05-31","close":3596.0},{"date":"2024-06-03","close":3448.0},{"date":"2024-06-04","close":3301.0},{"date":"2024-06-05","close":3279.0},{"date":"2024-06-07","close":3189.0},{"date":"2024-06-10","close":3169.0},{"date":"2024-06-11","close":3117.0},{"date":"2024-06-12","close":3025.0},{"date":"2024-06-13","close":2954.0},{"date":"2024-06-14","close":2816.0},{"date":"2024-06-17","close":2693.0},{"date":"2024-06-18","close":2765.0},{"date":"2024-06-19","close":2810.0},{"date":"2024-06-20","close":2900.0},{"date":"2024-06-21","close":2865.0},{"date":"2024-06-24","close":2759.0},{"date":"2024-06-25","close":2757.0},{"date":"2024-06-26","close":2755.0},{"date":"2024-06-27","close":2767.0},{"date":"2024-06-28","close":2775.0},{"date":"2024-07-01","close":2800.0},{"date":"2024-07-02","close":2864.0},{"date":"2024-07-03","close":2831.0},{"date":"2024-07-04","close":2834.0},{"date":"2024-07-05","close":2836.0},{"date":"2024-07-08","close":2808.0},{"date":"2024-07-09","close":2800.0},{"date":"2024-07-10","close":2787.0},{"date":"2024-07-11","close":2734.0},{"date":"2024-07-12","close":2765.0},{"date":"2024-07-15","close":2765.0},{"date":"2024-07-16","close":2857.0},{"date":"2024-07-17","close":2856.0},{"date":"2024-07-18","close":2773.0},{"date":"2024-07-19","close":2816.0},{"date":"2024-07-22","close":2678.0},{"date":"2024-07-23","close":2706.0},{"date":"2024-07-24","close":2734.0},{"date":"2024-07-25","close":2657.0},{"date":"2024-07-26","close":2655.0},{"date":"2024-07-29","close":2672.0},{"date":"2024-07-30","close":2678.0},{"date":"2024-07-31","close":2657.0},{"date":"2024-08-01","close":2658.0},{"date":"2024-08-02","close":2660.0},{"date":"2024-08-05","close":2463.0},{"date":"2024-08-06","close":2501.0},{"date":"2024-08-07","close":2499.0},{"date":"2024-08-08","close":2481.0},{"date":"2024-08-09","close":2481.0},{"date":"2024-08-12","close":2461.0},{"date":"2024-08-13","close":2460.0},{"date":"2024-08-14","close":2471.0},{"date":"2024-08-16","close":2455.0},{"date":"2024-08-19","close":2337.0},{"date":"2024-08-20","close":2374.0},{"date":"2024-08-21","close":2338.0},{"date":"2024-08-22","close":2218.0},{"date":"2024-08-23","close":2263.0},{"date":"2024-08-26","close":2220.0},{"date":"2024-08-27","close":2192.0},{"date":"2024-08-28","close":2223.0},{"date":"2024-08-29","close":2204.0},{"date":"2024-08-30","close":2207.0},{"date":"2024-09-02","close":2218.0},{"date":"2024-09-03","close":2261.0},{"date":"2024-09-04","close":2200.0},{"date":"2024-09-05","close":2236.0},{"date":"2024-09-06","close":2227.0},{"date":"2024-09-09","close":2182.0},{"date":"2024-09-10","close":2185.0},{"date":"2024-09-11","close":2159.0},{"date":"2024-09-12","close":2182.0},{"date":"2024-09-13","close":2184.0},{"date":"2024-09-19","close":2158.0},{"date":"2024-09-20","close":2167.0},{"date":"2024-09-23","close":2281.0},{"date":"2024-09-24","close":2197.0},{"date":"2024-09-25","close":2208.0},{"date":"2024-09-26","close":2162.0},{"date":"2024-09-27","close":2151.0},{"date":"2024-09-30","close":2171.0},{"date":"2024-10-02","close":2200.0},{"date":"2024-10-04","close":2200.0},{"date":"2024-10-07","close":2179.0},{"date":"2024-10-08","close":2174.0},{"date":"2024-10-10","close":2151.0},{"date":"2024-10-11","close":2149.0},{"date":"2024-10-14","close":2167.0},{"date":"2024-10-15","close":2141.0},{"date":"2024-10-16","close":2126.0},{"date":"2024-10-17","close":2126.0},{"date":"2024-10-18","close":2156.0},{"date":"2024-10-21","close":2133.0},{"date":"2024-10-22","close":2131.0},{"date":"2024-10-23","close":2090.0},{"date":"2024-10-24","close":2090.0},{"date":"2024-10-25","close":2089.0},{"date":"2024-10-28","close":2054.0},{"date":"2024-10-29","close":2047.0},{"date":"2024-10-30","close":2047.0},{"date":"2024-10-31","close":2036.0},{"date":"2024-11-01","close":1985.0},{"date":"2024-11-04","close":2000.0},{"date":"2024-11-05","close":2003.0},{"date":"2024-11-06","close":1988.0},{"date":"2024-11-07","close":1933.0},{"date":"2024-11-08","close":1931.0},{"date":"2024-11-11","close":1870.0},{"date":"2024-11-12","close":1781.0},{"date":"2024-11-13","close":1675.0},{"date":"2024-11-14","close":1704.0},{"date":"2024-11-15","close":1660.0},{"date":"2024-11-18","close":1681.0},{"date":"2024-11-19","close":1752.0},{"date":"2024-11-20","close":1834.0},{"date":"2024-11-21","close":1818.0},{"date":"2024-11-22","close":1862.0},{"date":"2024-11-25","close":1878.0},{"date":"2024-11-26","close":1868.0},{"date":"2024-11-27","close":1824.0},{"date":"2024-11-28","close":1860.0},{"date":"2024-11-29","close":1877.0},{"date":"2024-12-02","close":1924.0},{"date":"2024-12-03","close":1970.0},{"date":"2024-12-04","close":2212.0},{"date":"2024-12-05","close":2396.0},{"date":"2024-12-06","close":2364.0},{"date":"2024-12-09","close":2387.0},{"date":"2024-12-10","close":2562.0},{"date":"2024-12-11","close":2787.0},{"date":"2024-12-12","close":2841.0},{"date":"2024-12-13","close":2862.0},{"date":"2024-12-16","close":2824.0},{"date":"2024-12-17","close":2742.0},{"date":"2024-12-18","close":2801.0},{"date":"2024-12-19","close":2796.0},{"date":"2024-12-20","close":2798.0},{"date":"2024-12-23","close":2788.0},{"date":"2024-12-24","close":2759.0},{"date":"2024-12-26","close":2787.0},{"date":"2024-12-27","close":2755.0},{"date":"2024-12-30","close":2683.0},{"date":"2025-01-02","close":2775.0},{"date":"2025-01-03","close":2767.0},{"date":"2025-01-06","close":2703.0},{"date":"2025-01-07","close":2703.0},{"date":"2025-01-08","close":2691.0},{"date":"2025-01-09","close":2571.0},{"date":"2025-01-10","close":2649.0},{"date":"2025-01-13","close":2619.0},{"date":"2025-01-14","close":2598.0},{"date":"2025-01-15","close":2624.0},{"date":"2025-01-16","close":2624.0},{"date":"2025-01-17","close":2448.0},{"date":"2025-01-20","close":2448.0},{"date":"2025-01-21","close":2414.0},{"date":"2025-01-22","close":2345.0},{"date":"2025-01-23","close":2250.0},{"date":"2025-01-24","close":2309.0},{"date":"2025-01-31","close":2437.0},{"date":"2025-02-03","close":2425.0},{"date":"2025-02-04","close":2430.0},{"date":"2025-02-05","close":2460.0},{"date":"2025-02-06","close":2468.0},{"date":"2025-02-07","close":2438.0},{"date":"2025-02-10","close":2369.0},{"date":"2025-02-11","close":2363.0},{"date":"2025-02-12","close":2292.0},{"date":"2025-02-13","close":2243.0},{"date":"2025-02-14","close":2241.0},{"date":"2025-02-17","close":2292.0},{"date":"2025-02-18","close":2305.0},{"date":"2025-02-19","close":2266.0},{"date":"2025-02-20","close":2225.0},{"date":"2025-02-21","close":2241.0},{"date":"2025-02-24","close":2233.0},{"date":"2025-02-25","close":2126.0},{"date":"2025-02-26","close":2028.0},{"date":"2025-02-27","close":1990.0},{"date":"2025-02-28","close":2052.0},{"date":"2025-03-04","close":2090.0},{"date":"2025-03-05","close":2085.0},{"date":"2025-03-06","close":2102.0},{"date":"2025-03-07","close":2085.0},{"date":"2025-03-10","close":2072.0},{"date":"2025-03-11","close":1982.0},{"date":"2025-03-12","close":1970.0},{"date":"2025-03-13","close":1962.0},{"date":"2025-03-14","close":1954.0},{"date":"2025-03-17","close":1951.0},{"date":"2025-03-18","close":1957.0},{"date":"2025-03-19","close":1893.0},{"date":"2025-03-20","close":2095.0},{"date":"2025-03-21","close":2182.0},{"date":"2025-03-24","close":2478.0},{"date":"2025-03-25","close":2453.0},{"date":"2025-03-26","close":2430.0},{"date":"2025-03-27","close":2460.0},{"date":"2025-03-28","close":2419.0},{"date":"2025-03-31","close":2430.0},{"date":"2025-04-01","close":2468.0},{"date":"2025-04-02","close":2468.0},{"date":"2025-04-03","close":2465.0},{"date":"2025-04-04","close":2558.0},{"date":"2025-04-07","close":2479.0},{"date":"2025-04-08","close":2509.0},{"date":"2025-04-09","close":2445.0},{"date":"2025-04-10","close":2570.0},{"date":"2025-04-11","close":2568.0},{"date":"2025-04-14","close":2530.0},{"date":"2025-04-15","close":2762.0},{"date":"2025-04-16","close":2757.0},{"date":"2025-04-17","close":2831.0},{"date":"2025-04-18","close":2849.0},{"date":"2025-04-21","close":2785.0},{"date":"2025-04-22","close":2785.0},{"date":"2025-04-23","close":2768.0},{"date":"2025-04-24","close":2773.0},{"date":"2025-04-25","close":2755.0},{"date":"2025-04-28","close":2635.0},{"date":"2025-04-29","close":2698.0},{"date":"2025-04-30","close":2548.0},{"date":"2025-05-02","close":2563.0},{"date":"2025-05-07","close":2578.0},{"date":"2025-05-08","close":2575.0},{"date":"2025-05-09","close":2547.0},{"date":"2025-05-12","close":2612.0},{"date":"2025-05-13","close":2644.0},{"date":"2025-05-14","close":2660.0},{"date":"2025-05-15","close":2665.0},{"date":"2025-05-16","close":2655.0},{"date":"2025-05-19","close":2635.0},{"date":"2025-05-20","close":2581.0},{"date":"2025-05-21","close":2282.0},{"date":"2025-05-22","close":2315.0},{"date":"2025-05-23","close":2159.0},{"date":"2025-05-26","close":2230.0},{"date":"2025-05-27","close":2304.0},{"date":"2025-05-28","close":2310.0},{"date":"2025-05-29","close":2576.0},{"date":"2025-05-30","close":2537.0},{"date":"2025-06-02","close":2452.0},{"date":"2025-06-04","close":2479.0},{"date":"2025-06-05","close":2488.0},{"date":"2025-06-09","close":2543.0},{"date":"2025-06-10","close":2478.0},{"date":"2025-06-11","close":2442.0},{"date":"2025-06-12","close":2401.0},{"date":"2025-06-13","close":2289.0},{"date":"2025-06-16","close":2235.0},{"date":"2025-06-17","close":2250.0},{"date":"2025-06-18","close":2250.0},{"date":"2025-06-19","close":2250.0},{"date":"2025-06-20","close":2250.0},{"date":"2025-06-23","close":2250.0},{"date":"2025-06-24","close":2250.0},{"date":"2025-06-25","close":2250.0},{"date":"2025-06-26","close":2250.0},{"date":"2025-06-27","close":2250.0},{"date":"2025-06-30","close":2250.0},{"date":"2025-07-01","close":2250.0},{"date":"2025-07-02","close":2250.0},{"date":"2025-07-03","close":2250.0},{"date":"2025-07-04","close":2250.0},{"date":"2025-07-07","close":2250.0},{"date":"2025-07-08","close":2250.0},{"date":"2025-07-09","close":2250.0},{"date":"2025-07-10","close":2210.0},{"date":"2025-07-11","close":2100.0},{"date":"2025-07-14","close":2090.0},{"date":"2025-07-15","close":2100.0},{"date":"2025-07-16","close":2120.0},{"date":"2025-07-17","close":2080.0},{"date":"2025-07-18","close":2085.0},{"date":"2025-07-21","close":2040.0},{"date":"2025-07-22","close":2010.0},{"date":"2025-07-23","close":2005.0},{"date":"2025-07-24","close":1991.0},{"date":"2025-07-25","close":2005.0},{"date":"2025-07-28","close":2050.0},{"date":"2025-07-29","close":2050.0},{"date":"2025-07-30","close":2075.0},{"date":"2025-07-31","close":2055.0},{"date":"2025-08-01","close":2035.0},{"date":"2025-08-04","close":2030.0},{"date":"2025-08-05","close":2020.0},{"date":"2025-08-06","close":2020.0},{"date":"2025-08-07","close":2005.0},{"date":"2025-08-08","close":2005.0},{"date":"2025-08-11","close":1983.0},{"date":"2025-08-12","close":1905.0},{"date":"2025-08-13","close":1904.0},{"date":"2025-08-14","close":1807.0},{"date":"2025-08-18","close":1798.0},{"date":"2025-08-19","close":1799.0},{"date":"2025-08-20","close":1797.0},{"date":"2025-08-21","close":1802.0},{"date":"2025-08-22","close":1794.0},{"date":"2025-08-25","close":1743.0},{"date":"2025-08-26","close":1730.0},{"date":"2025-08-27","close":1731.0},{"date":"2025-08-28","close":1695.0},{"date":"2025-08-29","close":1735.0},{"date":"2025-09-01","close":1699.0},{"date":"2025-09-02","close":1679.0},{"date":"2025-09-03","close":1665.0},{"date":"2025-09-04","close":1675.0},{"date":"2025-09-05","close":1672.0},{"date":"2025-09-08","close":1633.0},{"date":"2025-09-09","close":1680.0},{"date":"2025-09-10","close":1685.0},{"date":"2025-09-11","close":1718.0},{"date":"2025-09-12","close":1725.0},{"date":"2025-09-15","close":1720.0},{"date":"2025-09-16","close":1695.0},{"date":"2025-09-17","close":1698.0},{"date":"2025-09-18","close":1700.0},{"date":"2025-09-19","close":1682.0},{"date":"2025-09-22","close":1640.0},{"date":"2025-09-23","close":1601.0},{"date":"2025-09-24","close":1577.0},{"date":"2025-09-25","close":1590.0},{"date":"2025-09-26","close":1590.0},{"date":"2025-09-29","close":1557.0},{"date":"2025-09-30","close":1586.0},{"date":"2025-10-01","close":1591.0},{"date":"2025-10-02","close":1570.0},{"date":"2025-10-10","close":1544.0},{"date":"2025-10-13","close":1530.0},{"date":"2025-10-14","close":1500.0},{"date":"2025-10-15","close":1463.0},{"date":"2025-10-16","close":1479.0},{"date":"2025-10-17","close":1467.0},{"date":"2025-10-20","close":1436.0},{"date":"2025-10-21","close":1408.0},{"date":"2025-10-22","close":1389.0},{"date":"2025-10-23","close":1340.0},{"date":"2025-10-24","close":1742.0},{"date":"2025-10-27","close":1708.0},{"date":"2025-10-28","close":1660.0},{"date":"2025-10-29","close":1727.0},{"date":"2025-10-30","close":1641.0},{"date":"2025-10-31","close":1560.0},{"date":"2025-11-03","close":1713.0},{"date":"2025-11-04","close":1713.0},{"date":"2025-11-05","close":1785.0},{"date":"2025-11-06","close":1765.0},{"date":"2025-11-07","close":1760.0},{"date":"2025-11-10","close":1781.0},{"date":"2025-11-11","close":1880.0},{"date":"2025-11-12","close":1865.0},{"date":"2025-11-13","close":1845.0},{"date":"2025-11-14","close":1845.0},{"date":"2025-11-17","close":1828.0},{"date":"2025-11-18","close":1820.0},{"date":"2025-11-19","close":1830.0},{"date":"2025-11-20","close":1842.0},{"date":"2025-11-21","close":1825.0},{"date":"2025-11-24","close":1828.0},{"date":"2025-11-25","close":1830.0},{"date":"2025-11-26","close":1807.0},{"date":"2025-11-27","close":1810.0},{"date":"2025-11-28","close":1841.0},{"date":"2025-12-01","close":1849.0},{"date":"2025-12-02","close":1907.0},{"date":"2025-12-03","close":1960.0},{"date":"2025-12-04","close":1995.0},{"date":"2025-12-05","close":2130.0},{"date":"2025-12-08","close":2090.0},{"date":"2025-12-09","close":2105.0},{"date":"2025-12-10","close":2095.0},{"date":"2025-12-11","close":2050.0},{"date":"2025-12-12","close":1990.0},{"date":"2025-12-15","close":1907.0},{"date":"2025-12-16","close":1957.0},{"date":"2025-12-17","close":1939.0},{"date":"2025-12-18","close":1939.0},{"date":"2025-12-19","close":1925.0},{"date":"2025-12-22","close":1920.0},{"date":"2025-12-23","close":1955.0},{"date":"2025-12-24","close":1930.0},{"date":"2025-12-26","close":1885.0},{"date":"2025-12-29","close":1910.0},{"date":"2025-12-30","close":1930.0},{"date":"2026-01-02","close":1920.0},{"date":"2026-01-05","close":1895.0},{"date":"2026-01-06","close":1860.0},{"date":"2026-01-07","close":1825.0},{"date":"2026-01-08","close":1800.0},{"date":"2026-01-09","close":1832.0},{"date":"2026-01-12","close":1843.0},{"date":"2026-01-13","close":1752.0},{"date":"2026-01-14","close":1730.0},{"date":"2026-01-15","close":1687.0},{"date":"2026-01-16","close":1589.0},{"date":"2026-01-19","close":1604.0},{"date":"2026-01-20","close":1612.0},{"date":"2026-01-21","close":1603.0},{"date":"2026-01-22","close":1575.0},{"date":"2026-01-23","close":1599.0},{"date":"2026-01-26","close":1771.0},{"date":"2026-01-27","close":1695.0},{"date":"2026-01-28","close":1724.0},{"date":"2026-01-29","close":1706.0},{"date":"2026-01-30","close":1700.0},{"date":"2026-02-02","close":1800.0},{"date":"2026-02-03","close":1801.0},{"date":"2026-02-04","close":1900.0},{"date":"2026-02-05","close":1844.0},{"date":"2026-02-06","close":1819.0},{"date":"2026-02-09","close":1755.0},{"date":"2026-02-10","close":1779.0},{"date":"2026-02-11","close":1786.0},{"date":"2026-02-12","close":1755.0},{"date":"2026-02-13","close":1701.0},{"date":"2026-02-19","close":1677.0},{"date":"2026-02-20","close":1620.0},{"date":"2026-02-23","close":9610.0},{"date":"2026-02-24","close":9838.0},{"date":"2026-02-25","close":9545.0},{"date":"2026-02-26","close":9458.0},{"date":"2026-02-27","close":9059.0},{"date":"2026-03-03","close":8720.0},{"date":"2026-03-04","close":7625.0},{"date":"2026-03-05","close":8257.0},{"date":"2026-03-06","close":8316.0},{"date":"2026-03-09","close":8134.0},{"date":"2026-03-10","close":8239.0},{"date":"2026-03-11","close":8163.0},{"date":"2026-03-12","close":8210.0},{"date":"2026-03-13","close":7144.0},{"date":"2026-03-16","close":7004.0},{"date":"2026-03-17","close":6933.0},{"date":"2026-03-18","close":6828.0},{"date":"2026-03-19","close":6617.0},{"date":"2026-03-20","close":6617.0},{"date":"2026-03-23","close":6524.0},{"date":"2026-03-24","close":6670.0},{"date":"2026-03-25","close":6881.0},{"date":"2026-03-26","close":6828.0},{"date":"2026-03-27","close":6898.0},{"date":"2026-03-30","close":6805.0},{"date":"2026-03-31","close":6676.0},{"date":"2026-04-01","close":6933.0},{"date":"2026-04-02","close":6606.0},{"date":"2026-04-03","close":6559.0},{"date":"2026-04-06","close":6670.0},{"date":"2026-04-07","close":6617.0},{"date":"2026-04-08","close":6851.0},{"date":"2026-04-09","close":6781.0},{"date":"2026-04-10","close":6928.0},{"date":"2026-04-13","close":7045.0},{"date":"2026-04-14","close":7086.0},{"date":"2026-04-15","close":7870.0},{"date":"2026-04-16","close":7800.0},{"date":"2026-04-17","close":7730.0},{"date":"2026-04-20","close":7478.0},{"date":"2026-04-21","close":7502.0},{"date":"2026-04-22","close":7543.0},{"date":"2026-04-23","close":7794.0},{"date":"2026-04-24","close":7830.0},{"date":"2026-04-27","close":7830.0},{"date":"2026-04-28","close":7830.0},{"date":"2026-04-29","close":7830.0},{"date":"2026-04-30","close":7830.0},{"date":"2026-05-04","close":7830.0},{"date":"2026-05-06","close":7830.0},{"date":"2026-05-07","close":7830.0},{"date":"2026-05-08","close":7830.0},{"date":"2026-05-11","close":7830.0},{"date":"2026-05-12","close":7830.0},{"date":"2026-05-13","close":7830.0},{"date":"2026-05-14","close":7830.0},{"date":"2026-05-15","close":7830.0},{"date":"2026-05-18","close":7830.0},{"date":"2026-05-19","close":7830.0},{"date":"2026-05-20","close":7830.0},{"date":"2026-05-21","close":7400.0},{"date":"2026-05-22","close":6650.0},{"date":"2026-05-26","close":6250.0},{"date":"2026-05-27","close":5910.0},{"date":"2026-05-28","close":6010.0},{"date":"2026-05-29","close":5900.0},{"date":"2026-06-01","close":6410.0},{"date":"2026-06-02","close":6450.0},{"date":"2026-06-04","close":5880.0},{"date":"2026-06-05","close":5680.0},{"date":"2026-06-08","close":5200.0},{"date":"2026-06-09","close":4980.0},{"date":"2026-06-10","close":4850.0},{"date":"2026-06-11","close":5180.0},{"date":"2026-06-12","close":5150.0},{"date":"2026-06-15","close":5400.0},{"date":"2026-06-16","close":5470.0},{"date":"2026-06-17","close":5530.0},{"date":"2026-06-18","close":5960.0},{"date":"2026-06-19","close":5510.0},{"date":"2026-06-22","close":5520.0},{"date":"2026-06-23","close":5510.0},{"date":"2026-06-24","close":5510.0},{"date":"2026-06-25","close":5280.0},{"date":"2026-06-26","close":5240.0},{"date":"2026-06-29","close":5120.0},{"date":"2026-06-30","close":5060.0},{"date":"2026-07-01","close":5290.0},{"date":"2026-07-02","close":5030.0},{"date":"2026-07-03","close":5180.0},{"date":"2026-07-06","close":5300.0},{"date":"2026-07-07","close":5390.0},{"date":"2026-07-08","close":5280.0},{"date":"2026-07-09","close":5320.0},{"date":"2026-07-10","close":5360.0},{"date":"2026-07-13","close":5200.0},{"date":"2026-07-14","close":5150.0},{"date":"2026-07-15","close":5250.0},{"date":"2026-07-16","close":5200.0},{"date":"2026-07-20","close":5040.0},{"date":"2026-07-21","close":5100.0},{"date":"2026-07-22","close":5100.0},{"date":"2026-07-23","close":5040.0},{"date":"2026-07-24","close":5140.0},{"date":"2026-07-27","close":5280.0},{"date":"2026-07-28","close":5100.0},{"date":"2026-07-29","close":5150.0},{"date":"2026-07-30","close":5100.0},{"date":"2026-07-31","close":5300.0},{"date":"2026-08-03","close":5310.0},{"date":"2026-08-04","close":5520.0},{"date":"2026-08-05","close":5460.0},{"date":"2026-08-06","close":5580.0},{"date":"2026-08-07","close":5650.0},{"date":"2026-08-10","close":5710.0},{"date":"2026-08-11","close":7100.0},{"date":"2026-08-12","close":7140.0},{"date":"2026-08-13","close":6840.0},{"date":"2026-08-14","close":6790.0},{"date":"2026-08-18","close":6800.0},{"date":"2026-08-19","close":6690.0},{"date":"2026-08-20","close":6710.0},{"date":"2026-08-21","close":6710.0},{"date":"2026-08-24","close":6890.0},{"date":"2026-08-25","close":6800.0},{"date":"2026-08-26","close":6850.0},{"date":"2026-08-27","close":6850.0},{"date":"2026-08-28","close":6550.0},{"date":"2026-08-31","close":6440.0},{"date":"2026-09-01","close":6760.0},{"date":"2026-09-02","close":7000.0},{"date":"2026-09-03","close":6970.0},{"date":"2026-09-04","close":7250.0},{"date":"2026-09-07","close":7020.0},{"date":"2026-09-08","close":6790.0},{"date":"2026-09-09","close":6830.0},{"date":"2026-09-10","close":6740.0},{"date":"2026-09-11","close":6740.0},{"date":"2026-09-14","close":6890.0},{"date":"2026-09-15","close":6770.0},{"date":"2026-09-16","close":6690.0},{"date":"2026-09-17","close":6670.0},{"date":"2026-09-18","close":6780.0},{"date":"2026-09-21","close":6650.0},{"date":"2026-09-22","close":6560.0},{"date":"2026-09-23","close":6790.0},{"date":"2026-09-28","close":6690.0},{"date":"2026-09-29","close":6660.0},{"date":"2026-09-30","close":6610.0},{"date":"2026-10-01","close":6180.0},{"date":"2026-10-02","close":6410.0},{"date":"2026-10-06","close":6410.0},{"date":"2026-10-07","close":6250.0},{"date":"2026-10-08","close":6300.0},{"date":"2026-10-12","close":6450.0},{"date":"2026-10-13","close":5990.0},{"date":"2026-10-14","close":5970.0},{"date":"2026-10-15","close":5600.0},{"date":"2026-10-16","close":5900.0},{"date":"2026-10-19","close":5820.0},{"date":"2026-10-20","close":5840.0},{"date":"2026-10-21","close":5820.0},{"date":"2026-10-22","close":5510.0},{"date":"2026-10-23","close":5090.0}],"chart_data":[{"date":"2024-10-23","open":2127,"high":2127,"low":2090,"close":2090,"volume":19493,"rsi_14":32.77,"sma_20":2164.65,"sma_60":2309.62,"sma_120":2688.41},{"date":"2024-10-24","open":2132,"high":2132,"low":2076,"close":2090,"volume":14514,"rsi_14":23.3,"sma_20":2155.1,"sma_60":2299.35,"sma_120":2679.01},{"date":"2024-10-25","open":2116,"high":2116,"low":1988,"close":2089,"volume":50574,"rsi_14":23.19,"sma_20":2149.7,"sma_60":2288.6,"sma_120":2669.6},{"date":"2024-10-28","open":2088,"high":2124,"low":2050,"close":2054,"volume":30480,"rsi_14":21.72,"sma_20":2142.0,"sma_60":2278.55,"sma_120":2659.9},{"date":"2024-10-29","open":2053,"high":2084,"low":2040,"close":2047,"volume":10108,"rsi_14":21.52,"sma_20":2136.25,"sma_60":2268.42,"sma_120":2650.14},{"date":"2024-10-30","open":2048,"high":2083,"low":2038,"close":2047,"volume":37251,"rsi_14":24.0,"sma_20":2131.05,"sma_60":2258.0,"sma_120":2640.38},{"date":"2024-10-31","open":2047,"high":2047,"low":2036,"close":2036,"volume":40350,"rsi_14":22.97,"sma_20":2124.3,"sma_60":2247.3,"sma_120":2630.53},{"date":"2024-11-01","open":2012,"high":2032,"low":1983,"close":1985,"volume":41559,"rsi_14":12.4,"sma_20":2113.55,"sma_60":2236.1,"sma_120":2620.39},{"date":"2024-11-04","open":2027,"high":2027,"low":1967,"close":2000,"volume":41188,"rsi_14":19.48,"sma_20":2103.55,"sma_60":2225.13,"sma_120":2610.2},{"date":"2024-11-05","open":2034,"high":2034,"low":1996,"close":2003,"volume":13594,"rsi_14":21.92,"sma_20":2094.75,"sma_60":2214.18,"sma_120":2598.36},{"date":"2024-11-06","open":2002,"high":2017,"low":1965,"close":1988,"volume":28028,"rsi_14":20.51,"sma_20":2085.45,"sma_60":2206.27,"sma_120":2585.85},{"date":"2024-11-07","open":1967,"high":1988,"low":1931,"close":1933,"volume":41500,"rsi_14":6.95,"sma_20":2074.55,"sma_60":2196.8,"sma_120":2573.49},{"date":"2024-11-08","open":1937,"high":1970,"low":1929,"close":1931,"volume":29092,"rsi_14":7.56,"sma_20":2063.65,"sma_60":2187.33,"sma_120":2560.98},{"date":"2024-11-11","open":1930,"high":1934,"low":1853,"close":1870,"volume":77801,"rsi_14":6.06,"sma_20":2048.8,"sma_60":2177.15,"sma_120":2548.99},{"date":"2024-11-12","open":1864,"high":1864,"low":1744,"close":1781,"volume":71653,"rsi_14":5.22,"sma_20":2030.8,"sma_60":2165.48,"sma_120":2536.26},{"date":"2024-11-13","open":1781,"high":1781,"low":1668,"close":1675,"volume":84068,"rsi_14":3.99,"sma_20":2008.25,"sma_60":2152.38,"sma_120":2522.85},{"date":"2024-11-14","open":1676,"high":1887,"low":1641,"close":1704,"volume":217277,"rsi_14":9.81,"sma_20":1987.15,"sma_60":2139.78,"sma_120":2509.71},{"date":"2024-11-15","open":1704,"high":1704,"low":1623,"close":1660,"volume":55590,"rsi_14":9.63,"sma_20":1962.35,"sma_60":2126.27,"sma_120":2495.97},{"date":"2024-11-18","open":1692,"high":1692,"low":1612,"close":1681,"volume":29691,"rsi_14":13.55,"sma_20":1939.75,"sma_60":2113.37,"sma_120":2482.33},{"date":"2024-11-19","open":1691,"high":1753,"low":1684,"close":1752,"volume":51513,"rsi_14":24.26,"sma_20":1920.8,"sma_60":2103.62,"sma_120":2469.36},{"date":"2024-11-20","open":1756,"high":2052,"low":1753,"close":1834,"volume":183157,"rsi_14":34.32,"sma_20":1908.0,"sma_60":2094.62,"sma_120":2457.28},{"date":"2024-11-21","open":1834,"high":1916,"low":1790,"close":1818,"volume":48098,"rsi_14":36.29,"sma_20":1894.4,"sma_60":2085.95,"sma_120":2445.1},{"date":"2024-11-22","open":1817,"high":1883,"low":1817,"close":1862,"volume":27214,"rsi_14":39.18,"sma_20":1883.05,"sma_60":2080.02,"sma_120":2432.49},{"date":"2024-11-25","open":1887,"high":1904,"low":1843,"close":1878,"volume":32718,"rsi_14":40.4,"sma_20":1874.25,"sma_60":2073.6,"sma_120":2420.22},{"date":"2024-11-26","open":1946,"high":1946,"low":1854,"close":1868,"volume":24171,"rsi_14":40.71,"sma_20":1865.3,"sma_60":2067.73,"sma_120":2405.89},{"date":"2024-11-27","open":1868,"high":1920,"low":1822,"close":1824,"volume":22255,"rsi_14":41.42,"sma_20":1854.15,"sma_60":2061.6,"sma_120":2391.12},{"date":"2024-11-28","open":1823,"high":1879,"low":1823,"close":1860,"volume":19376,"rsi_14":44.69,"sma_20":1845.35,"sma_60":2055.55,"sma_120":2377.89},{"date":"2024-11-29","open":1872,"high":1896,"low":1854,"close":1877,"volume":17523,"rsi_14":50.56,"sma_20":1839.95,"sma_60":2050.1,"sma_120":2366.03},{"date":"2024-12-02","open":1876,"high":1927,"low":1871,"close":1924,"volume":59107,"rsi_14":62.26,"sma_20":1836.15,"sma_60":2045.38,"sma_120":2354.73},{"date":"2024-12-03","open":1925,"high":2017,"low":1925,"close":1970,"volume":65715,"rsi_14":78.2,"sma_20":1834.5,"sma_60":2041.25,"sma_120":2344.57},{"date":"2024-12-04","open":1968,"high":2345,"low":1937,"close":2212,"volume":493683,"rsi_14":84.51,"sma_20":1845.7,"sma_60":2040.43,"sma_120":2336.6},{"date":"2024-12-05","open":2212,"high":2405,"low":2151,"close":2396,"volume":182413,"rsi_14":92.01,"sma_20":1868.85,"sma_60":2043.7,"sma_120":2330.59},{"date":"2024-12-06","open":2331,"high":2401,"low":2321,"close":2364,"volume":111931,"rsi_14":88.5,"sma_20":1890.5,"sma_60":2045.83,"sma_120":2325.08},{"date":"2024-12-09","open":2364,"high":2444,"low":2314,"close":2387,"volume":36062,"rsi_14":87.84,"sma_20":1916.35,"sma_60":2048.5,"sma_120":2320.36},{"date":"2024-12-10","open":2397,"high":2611,"low":2397,"close":2562,"volume":126366,"rsi_14":89.06,"sma_20":1955.4,"sma_60":2054.83,"sma_120":2318.24},{"date":"2024-12-11","open":2555,"high":2808,"low":2540,"close":2787,"volume":214962,"rsi_14":92.46,"sma_20":2011.0,"sma_60":2064.87,"sma_120":2319.03},{"date":"2024-12-12","open":2786,"high":2955,"low":2757,"close":2841,"volume":102392,"rsi_14":92.53,"sma_20":2067.85,"sma_60":2076.23,"sma_120":2319.66},{"date":"2024-12-13","open":2816,"high":2919,"low":2776,"close":2862,"volume":34846,"rsi_14":92.56,"sma_20":2127.95,"sma_60":2087.57,"sma_120":2320.09},{"date":"2024-12-16","open":2861,"high":2953,"low":2797,"close":2824,"volume":52833,"rsi_14":90.37,"sma_20":2185.1,"sma_60":2098.23,"sma_120":2319.46},{"date":"2024-12-17","open":2824,"high":2824,"low":2697,"close":2742,"volume":77000,"rsi_14":87.56,"sma_20":2234.6,"sma_60":2107.97,"sma_120":2318.43},{"date":"2024-12-18","open":2771,"high":2866,"low":2712,"close":2801,"volume":40231,"rsi_14":87.79,"sma_20":2282.95,"sma_60":2118.53,"sma_120":2318.78},{"date":"2024-12-19","open":2800,"high":2873,"low":2717,"close":2796,"volume":28631,"rsi_14":87.27,"sma_20":2331.85,"sma_60":2127.12,"sma_120":2319.11},{"date":"2024-12-20","open":2796,"high":2855,"low":2750,"close":2798,"volume":26989,"rsi_14":86.78,"sma_20":2378.65,"sma_60":2137.13,"sma_120":2319.47},{"date":"2024-12-23","open":2840,"high":2840,"low":2681,"close":2788,"volume":77621,"rsi_14":85.5,"sma_20":2424.15,"sma_60":2146.8,"sma_120":2319.64},{"date":"2024-12-24","open":2694,"high":2791,"low":2694,"close":2759,"volume":33170,"rsi_14":79.13,"sma_20":2468.7,"sma_60":2156.75,"sma_120":2319.51},{"date":"2024-12-26","open":2759,"high":2788,"low":2583,"close":2787,"volume":68967,"rsi_14":74.97,"sma_20":2516.85,"sma_60":2167.35,"sma_120":2319.4},{"date":"2024-12-27","open":2786,"high":2786,"low":2626,"close":2755,"volume":44873,"rsi_14":74.97,"sma_20":2561.6,"sma_60":2177.08,"sma_120":2318.49},{"date":"2024-12-30","open":2678,"high":2742,"low":2628,"close":2683,"volume":44545,"rsi_14":67.79,"sma_20":2601.9,"sma_60":2185.13,"sma_120":2317.26},{"date":"2025-01-02","open":2683,"high":2843,"low":2683,"close":2775,"volume":29658,"rsi_14":64.22,"sma_20":2644.45,"sma_60":2194.72,"sma_120":2316.77},{"date":"2025-01-03","open":2775,"high":2821,"low":2722,"close":2767,"volume":46799,"rsi_14":48.12,"sma_20":2684.3,"sma_60":2204.52,"sma_120":2316.19},{"date":"2025-01-06","open":2755,"high":2873,"low":2675,"close":2703,"volume":47868,"rsi_14":37.27,"sma_20":2708.85,"sma_60":2213.33,"sma_120":2315.32},{"date":"2025-01-07","open":2703,"high":2757,"low":2665,"close":2703,"volume":19742,"rsi_14":34.74,"sma_20":2724.2,"sma_60":2222.53,"sma_120":2314.51},{"date":"2025-01-08","open":2705,"high":2733,"low":2664,"close":2691,"volume":14822,"rsi_14":36.57,"sma_20":2740.55,"sma_60":2231.57,"sma_120":2313.71},{"date":"2025-01-09","open":2740,"high":2740,"low":2571,"close":2571,"volume":58286,"rsi_14":33.96,"sma_20":2749.75,"sma_60":2238.3,"sma_120":2312.35},{"date":"2025-01-10","open":2571,"high":2658,"low":2545,"close":2649,"volume":35805,"rsi_14":36.23,"sma_20":2754.1,"sma_60":2246.77,"sma_120":2311.38},{"date":"2025-01-13","open":2627,"high":2660,"low":2577,"close":2619,"volume":28422,"rsi_14":34.66,"sma_20":2745.7,"sma_60":2254.98,"sma_120":2310.17},{"date":"2025-01-14","open":2619,"high":2691,"low":2570,"close":2598,"volume":7869,"rsi_14":33.22,"sma_20":2733.55,"sma_60":2262.85,"sma_120":2308.01},{"date":"2025-01-15","open":2596,"high":2642,"low":2563,"close":2624,"volume":25059,"rsi_14":36.6,"sma_20":2721.65,"sma_60":2270.65,"sma_120":2306.07},{"date":"2025-01-16","open":2624,"high":2627,"low":2563,"close":2624,"volume":14665,"rsi_14":38.42,"sma_20":2711.65,"sma_60":2278.83,"sma_120":2304.83},{"date":"2025-01-17","open":2626,"high":2626,"low":2448,"close":2448,"volume":34468,"rsi_14":26.81,"sma_20":2696.95,"sma_60":2284.12,"sma_120":2301.77},{"date":"2025-01-20","open":2495,"high":2543,"low":2428,"close":2448,"volume":27955,"rsi_14":28.04,"sma_20":2679.3,"sma_60":2290.08,"sma_120":2299.85},{"date":"2025-01-21","open":2394,"high":2469,"low":2371,"close":2414,"volume":24541,"rsi_14":29.65,"sma_20":2660.2,"sma_60":2295.48,"sma_120":2297.42},{"date":"2025-01-22","open":2382,"high":2463,"low":2323,"close":2345,"volume":31807,"rsi_14":16.3,"sma_20":2637.55,"sma_60":2299.75,"sma_120":2294.18},{"date":"2025-01-23","open":2343,"high":2343,"low":2250,"close":2250,"volume":44494,"rsi_14":14.34,"sma_20":2610.65,"sma_60":2303.02,"sma_120":2290.78},{"date":"2025-01-24","open":2266,"high":2361,"low":2266,"close":2309,"volume":11360,"rsi_14":22.64,"sma_20":2588.15,"sma_60":2307.38,"sma_120":2287.9},{"date":"2025-01-31","open":2282,"high":2437,"low":2258,"close":2437,"volume":29210,"rsi_14":34.32,"sma_20":2570.65,"sma_60":2313.88,"sma_120":2285.94},{"date":"2025-02-03","open":2436,"high":2470,"low":2347,"close":2425,"volume":14846,"rsi_14":34.32,"sma_20":2554.15,"sma_60":2320.37,"sma_120":2283.83},{"date":"2025-02-04","open":2425,"high":2459,"low":2400,"close":2430,"volume":18220,"rsi_14":40.38,"sma_20":2541.5,"sma_60":2327.78,"sma_120":2281.94},{"date":"2025-02-05","open":2405,"high":2479,"low":2405,"close":2460,"volume":19465,"rsi_14":36.2,"sma_20":2525.75,"sma_60":2335.45,"sma_120":2280.29},{"date":"2025-02-06","open":2459,"high":2512,"low":2380,"close":2468,"volume":13463,"rsi_14":38.61,"sma_20":2510.8,"sma_60":2343.2,"sma_120":2278.69},{"date":"2025-02-07","open":2467,"high":2508,"low":2396,"close":2438,"volume":12561,"rsi_14":38.1,"sma_20":2497.55,"sma_60":2350.7,"sma_120":2278.48},{"date":"2025-02-10","open":2437,"high":2437,"low":2303,"close":2369,"volume":37849,"rsi_14":32.17,"sma_20":2480.85,"sma_60":2357.97,"sma_120":2277.38},{"date":"2025-02-11","open":2392,"high":2392,"low":2333,"close":2363,"volume":7515,"rsi_14":31.9,"sma_20":2464.45,"sma_60":2365.17,"sma_120":2276.25},{"date":"2025-02-12","open":2377,"high":2377,"low":2249,"close":2292,"volume":32120,"rsi_14":37.34,"sma_20":2450.5,"sma_60":2372.2,"sma_120":2274.68},{"date":"2025-02-13","open":2292,"high":2321,"low":2243,"close":2243,"volume":18434,"rsi_14":34.59,"sma_20":2430.2,"sma_60":2379.9,"sma_120":2272.69},{"date":"2025-02-14","open":2242,"high":2380,"low":2241,"close":2241,"volume":27281,"rsi_14":36.33,"sma_20":2411.3,"sma_60":2389.33,"sma_120":2270.86},{"date":"2025-02-17","open":2314,"high":2314,"low":2127,"close":2292,"volume":9698,"rsi_14":45.69,"sma_20":2396.0,"sma_60":2399.13,"sma_120":2269.46},{"date":"2025-02-18","open":2291,"high":2319,"low":2183,"close":2305,"volume":11536,"rsi_14":55.16,"sma_20":2380.05,"sma_60":2409.88,"sma_120":2268.07},{"date":"2025-02-19","open":2275,"high":2305,"low":2206,"close":2266,"volume":33593,"rsi_14":45.81,"sma_20":2362.15,"sma_60":2419.63,"sma_120":2266.5},{"date":"2025-02-20","open":2266,"high":2266,"low":2193,"close":2225,"volume":24541,"rsi_14":25.12,"sma_20":2351.0,"sma_60":2427.52,"sma_120":2265.57},{"date":"2025-02-21","open":2211,"high":2245,"low":2183,"close":2241,"volume":22113,"rsi_14":28.6,"sma_20":2340.65,"sma_60":2434.3,"sma_120":2264.46},{"date":"2025-02-24","open":2241,"high":2264,"low":2190,"close":2233,"volume":14634,"rsi_14":27.25,"sma_20":2331.6,"sma_60":2441.22,"sma_120":2263.58},{"date":"2025-02-25","open":2206,"high":2231,"low":2002,"close":2126,"volume":54062,"rsi_14":17.25,"sma_20":2320.65,"sma_60":2445.62,"sma_120":2262.82},{"date":"2025-02-26","open":2124,"high":2124,"low":1995,"close":2028,"volume":44205,"rsi_14":13.33,"sma_20":2309.55,"sma_60":2448.12,"sma_120":2260.86},{"date":"2025-02-27","open":2027,"high":2027,"low":1937,"close":1990,"volume":40266,"rsi_14":13.16,"sma_20":2293.6,"sma_60":2450.15,"sma_120":2258.94},{"date":"2025-02-28","open":1987,"high":2068,"low":1964,"close":2052,"volume":20462,"rsi_14":23.63,"sma_20":2274.35,"sma_60":2453.95,"sma_120":2257.78},{"date":"2025-03-04","open":2052,"high":2114,"low":2019,"close":2090,"volume":22494,"rsi_14":28.44,"sma_20":2257.6,"sma_60":2457.78,"sma_120":2256.67},{"date":"2025-03-05","open":2089,"high":2124,"low":2011,"close":2085,"volume":18890,"rsi_14":31.75,"sma_20":2240.35,"sma_60":2461.25,"sma_120":2255.68},{"date":"2025-03-06","open":2085,"high":2113,"low":2052,"close":2102,"volume":9588,"rsi_14":36.82,"sma_20":2222.45,"sma_60":2464.22,"sma_120":2254.8},{"date":"2025-03-07","open":2101,"high":2126,"low":2052,"close":2085,"volume":4675,"rsi_14":35.82,"sma_20":2203.3,"sma_60":2466.13,"sma_120":2253.69},{"date":"2025-03-10","open":2083,"high":2085,"low":2050,"close":2072,"volume":5425,"rsi_14":28.52,"sma_20":2185.0,"sma_60":2463.8,"sma_120":2252.12},{"date":"2025-03-11","open":2052,"high":2069,"low":1921,"close":1982,"volume":58514,"rsi_14":22.58,"sma_20":2165.65,"sma_60":2456.9,"sma_120":2250.3},{"date":"2025-03-12","open":1983,"high":2032,"low":1945,"close":1970,"volume":6498,"rsi_14":23.67,"sma_20":2146.0,"sma_60":2450.33,"sma_120":2248.08},{"date":"2025-03-13","open":1983,"high":1983,"low":1937,"close":1962,"volume":17509,"rsi_14":25.14,"sma_20":2129.5,"sma_60":2443.25,"sma_120":2245.88},{"date":"2025-03-14","open":1973,"high":1973,"low":1893,"close":1954,"volume":15486,"rsi_14":22.46,"sma_20":2115.05,"sma_60":2433.12,"sma_120":2243.97},{"date":"2025-03-17","open":1970,"high":1995,"low":1911,"close":1951,"volume":18793,"rsi_14":22.67,"sma_20":2100.55,"sma_60":2419.18,"sma_120":2242.03},{"date":"2025-03-18","open":1950,"high":1975,"low":1920,"close":1957,"volume":16913,"rsi_14":29.64,"sma_20":2083.8,"sma_60":2404.45,"sma_120":2240.34},{"date":"2025-03-19","open":1957,"high":1971,"low":1893,"close":1893,"volume":19776,"rsi_14":32.28,"sma_20":2063.2,"sma_60":2388.3,"sma_120":2237.93},{"date":"2025-03-20","open":1966,"high":2101,"low":1878,"close":2095,"volume":133515,"rsi_14":59.63,"sma_20":2054.65,"sma_60":2376.15,"sma_120":2237.19},{"date":"2025-03-21","open":2216,"high":2298,"low":2032,"close":2182,"volume":130112,"rsi_14":61.4,"sma_20":2052.5,"sma_60":2366.82,"sma_120":2237.39},{"date":"2025-03-24","open":2167,"high":2727,"low":2167,"close":2478,"volume":1073319,"rsi_14":73.43,"sma_20":2064.35,"sma_60":2361.43,"sma_120":2239.98},{"date":"2025-03-25","open":2477,"high":2548,"low":2331,"close":2453,"volume":93717,"rsi_14":71.7,"sma_20":2075.35,"sma_60":2355.72,"sma_120":2241.42},{"date":"2025-03-26","open":2433,"high":2433,"low":2349,"close":2430,"volume":28902,"rsi_14":69.2,"sma_20":2090.55,"sma_60":2349.58,"sma_120":2243.36},{"date":"2025-03-27","open":2405,"high":2460,"low":2349,"close":2460,"volume":25903,"rsi_14":71.63,"sma_20":2112.15,"sma_60":2344.12,"sma_120":2245.46},{"date":"2025-03-28","open":2468,"high":2469,"low":2361,"close":2419,"volume":50810,"rsi_14":69.39,"sma_20":2133.6,"sma_60":2338.45,"sma_120":2247.6},{"date":"2025-03-31","open":2398,"high":2441,"low":2351,"close":2430,"volume":40589,"rsi_14":77.45,"sma_20":2152.5,"sma_60":2332.5,"sma_120":2249.93},{"date":"2025-04-01","open":2430,"high":2490,"low":2408,"close":2468,"volume":32562,"rsi_14":79.57,"sma_20":2171.4,"sma_60":2327.72,"sma_120":2252.4},{"date":"2025-04-02","open":2507,"high":2507,"low":2430,"close":2468,"volume":28489,"rsi_14":80.34,"sma_20":2190.55,"sma_60":2324.13,"sma_120":2254.63},{"date":"2025-04-03","open":2465,"high":2465,"low":2368,"close":2465,"volume":32760,"rsi_14":80.82,"sma_20":2208.7,"sma_60":2318.97,"sma_120":2256.84},{"date":"2025-04-04","open":2431,"high":2561,"low":2364,"close":2558,"volume":115984,"rsi_14":83.03,"sma_20":2232.35,"sma_60":2315.48,"sma_120":2260.0},{"date":"2025-04-07","open":2551,"high":2557,"low":2446,"close":2479,"volume":42037,"rsi_14":76.31,"sma_20":2252.7,"sma_60":2311.75,"sma_120":2262.54},{"date":"2025-04-08","open":2479,"high":2554,"low":2410,"close":2509,"volume":47433,"rsi_14":82.15,"sma_20":2279.05,"sma_60":2308.52,"sma_120":2265.53},{"date":"2025-04-09","open":2500,"high":2500,"low":2380,"close":2445,"volume":42017,"rsi_14":71.34,"sma_20":2302.8,"sma_60":2304.42,"sma_120":2267.99},{"date":"2025-04-10","open":2464,"high":2592,"low":2458,"close":2570,"volume":73098,"rsi_14":72.61,"sma_20":2333.2,"sma_60":2304.4,"sma_120":2271.35},{"date":"2025-04-11","open":2569,"high":2590,"low":2480,"close":2568,"volume":24591,"rsi_14":57.98,"sma_20":2363.9,"sma_60":2303.05,"sma_120":2274.91},{"date":"2025-04-14","open":2566,"high":2566,"low":2397,"close":2530,"volume":37897,"rsi_14":56.67,"sma_20":2392.85,"sma_60":2301.57,"sma_120":2278.28},{"date":"2025-04-15","open":2530,"high":2780,"low":2500,"close":2762,"volume":140946,"rsi_14":71.12,"sma_20":2433.1,"sma_60":2304.3,"sma_120":2283.57},{"date":"2025-04-16","open":2791,"high":2791,"low":2725,"close":2757,"volume":41746,"rsi_14":69.51,"sma_20":2476.3,"sma_60":2306.52,"sma_120":2288.58},{"date":"2025-04-17","open":2753,"high":2840,"low":2745,"close":2831,"volume":51272,"rsi_14":75.94,"sma_20":2513.1,"sma_60":2309.97,"sma_120":2294.4},{"date":"2025-04-18","open":2849,"high":2857,"low":2811,"close":2849,"volume":24396,"rsi_14":76.15,"sma_20":2546.45,"sma_60":2316.65,"sma_120":2300.38},{"date":"2025-04-21","open":2832,"high":2872,"low":2719,"close":2785,"volume":60987,"rsi_14":69.17,"sma_20":2561.8,"sma_60":2322.27,"sma_120":2306.18},{"date":"2025-04-22","open":2783,"high":2824,"low":2734,"close":2785,"volume":47093,"rsi_14":69.17,"sma_20":2578.4,"sma_60":2328.45,"sma_120":2311.97},{"date":"2025-04-23","open":2790,"high":2790,"low":2733,"close":2768,"volume":30009,"rsi_14":68.01,"sma_20":2595.3,"sma_60":2335.5,"sma_120":2317.62},{"date":"2025-04-24","open":2823,"high":2823,"low":2750,"close":2773,"volume":16267,"rsi_14":64.28,"sma_20":2610.95,"sma_60":2344.22,"sma_120":2323.62},{"date":"2025-04-25","open":2863,"high":2863,"low":2689,"close":2755,"volume":29624,"rsi_14":69.94,"sma_20":2627.75,"sma_60":2351.65,"sma_120":2329.52},{"date":"2025-04-28","open":2749,"high":2751,"low":2626,"close":2635,"volume":20645,"rsi_14":58.06,"sma_20":2638.0,"sma_60":2354.95,"sma_120":2334.42},{"date":"2025-04-29","open":2635,"high":2702,"low":2627,"close":2698,"volume":21992,"rsi_14":66.2,"sma_20":2649.5,"sma_60":2359.5,"sma_120":2339.93},{"date":"2025-04-30","open":2740,"high":2740,"low":2544,"close":2548,"volume":35592,"rsi_14":48.64,"sma_20":2653.5,"sma_60":2361.47,"sma_120":2344.62},{"date":"2025-05-02","open":2577,"high":2707,"low":2495,"close":2563,"volume":19309,"rsi_14":49.69,"sma_20":2658.4,"sma_60":2363.18,"sma_120":2349.32},{"date":"2025-05-07","open":2563,"high":2656,"low":2464,"close":2578,"volume":31630,"rsi_14":53.02,"sma_20":2659.4,"sma_60":2365.02,"sma_120":2354.11},{"date":"2025-05-08","open":2578,"high":2622,"low":2548,"close":2575,"volume":11625,"rsi_14":33.51,"sma_20":2664.2,"sma_60":2367.3,"sma_120":2359.0},{"date":"2025-05-09","open":2574,"high":2601,"low":2512,"close":2547,"volume":4871,"rsi_14":32.2,"sma_20":2666.1,"sma_60":2370.27,"sma_120":2364.12},{"date":"2025-05-12","open":2552,"high":2638,"low":2552,"close":2612,"volume":14775,"rsi_14":31.15,"sma_20":2674.45,"sma_60":2374.42,"sma_120":2369.79},{"date":"2025-05-13","open":2662,"high":2662,"low":2594,"close":2644,"volume":26281,"rsi_14":32.77,"sma_20":2678.15,"sma_60":2380.28,"sma_120":2376.24},{"date":"2025-05-14","open":2643,"high":2684,"low":2627,"close":2660,"volume":41640,"rsi_14":38.57,"sma_20":2682.75,"sma_60":2387.23,"sma_120":2383.57},{"date":"2025-05-15","open":2660,"high":2676,"low":2653,"close":2665,"volume":16443,"rsi_14":39.13,"sma_20":2689.5,"sma_60":2394.3,"sma_120":2391.82},{"date":"2025-05-16","open":2640,"high":2664,"low":2563,"close":2655,"volume":12783,"rsi_14":39.63,"sma_20":2684.15,"sma_60":2400.35,"sma_120":2399.74},{"date":"2025-05-19","open":2654,"high":2654,"low":2525,"close":2635,"volume":56352,"rsi_14":37.68,"sma_20":2678.05,"sma_60":2405.85,"sma_120":2407.87},{"date":"2025-05-20","open":2635,"high":2684,"low":2510,"close":2581,"volume":54250,"rsi_14":35.4,"sma_20":2665.55,"sma_60":2411.1,"sma_120":2415.37},{"date":"2025-05-21","open":2470,"high":2544,"low":2244,"close":2282,"volume":295121,"rsi_14":27.23,"sma_20":2637.2,"sma_60":2412.05,"sma_120":2419.78},{"date":"2025-05-22","open":2306,"high":2336,"low":2216,"close":2315,"volume":60317,"rsi_14":24.3,"sma_20":2613.7,"sma_60":2413.28,"sma_120":2423.79},{"date":"2025-05-23","open":2323,"high":2333,"low":2134,"close":2159,"volume":52246,"rsi_14":24.1,"sma_20":2582.4,"sma_60":2412.05,"sma_120":2426.63},{"date":"2025-05-26","open":2156,"high":2230,"low":2028,"close":2230,"volume":54120,"rsi_14":29.37,"sma_20":2555.5,"sma_60":2413.78,"sma_120":2429.7},{"date":"2025-05-27","open":2220,"high":2318,"low":2216,"close":2304,"volume":60271,"rsi_14":34.18,"sma_20":2532.05,"sma_60":2418.38,"sma_120":2433.25},{"date":"2025-05-28","open":2283,"high":2347,"low":2183,"close":2310,"volume":39190,"rsi_14":34.75,"sma_20":2509.8,"sma_60":2423.72,"sma_120":2436.93},{"date":"2025-05-29","open":2280,"high":2700,"low":2280,"close":2576,"volume":721114,"rsi_14":51.31,"sma_20":2506.85,"sma_60":2432.45,"sma_120":2443.2},{"date":"2025-05-30","open":2610,"high":2620,"low":2430,"close":2537,"volume":139516,"rsi_14":46.53,"sma_20":2498.8,"sma_60":2439.9,"sma_120":2448.84},{"date":"2025-06-02","open":2562,"high":2562,"low":2364,"close":2452,"volume":94766,"rsi_14":41.53,"sma_20":2494.0,"sma_60":2446.02,"sma_120":2453.63},{"date":"2025-06-04","open":2625,"high":2625,"low":2419,"close":2479,"volume":86355,"rsi_14":42.1,"sma_20":2489.8,"sma_60":2452.3,"sma_120":2458.26},{"date":"2025-06-05","open":2471,"high":2553,"low":2455,"close":2488,"volume":49623,"rsi_14":42.3,"sma_20":2485.3,"sma_60":2459.02,"sma_120":2462.57},{"date":"2025-06-09","open":2470,"high":2616,"low":2470,"close":2543,"volume":59009,"rsi_14":45.31,"sma_20":2483.7,"sma_60":2466.87,"sma_120":2465.33},{"date":"2025-06-10","open":2545,"high":2591,"low":2436,"close":2478,"volume":38539,"rsi_14":43.66,"sma_20":2480.25,"sma_60":2475.13,"sma_120":2466.02},{"date":"2025-06-11","open":2478,"high":2501,"low":2414,"close":2442,"volume":34804,"rsi_14":44.31,"sma_20":2471.75,"sma_60":2483.0,"sma_120":2466.67},{"date":"2025-06-12","open":2527,"high":2542,"low":2379,"close":2401,"volume":41854,"rsi_14":56.18,"sma_20":2459.6,"sma_60":2490.32,"sma_120":2466.78},{"date":"2025-06-13","open":2400,"high":2420,"low":2269,"close":2289,"volume":40309,"rsi_14":48.75,"sma_20":2441.05,"sma_60":2495.9,"sma_120":2464.51},{"date":"2025-06-16","open":2315,"high":2315,"low":2189,"close":2235,"volume":70321,"rsi_14":54.04,"sma_20":2419.55,"sma_60":2500.63,"sma_120":2459.91},{"date":"2025-06-17","open":2246,"high":2261,"low":2102,"close":2250,"volume":51533,"rsi_14":51.13,"sma_20":2399.3,"sma_60":2505.52,"sma_120":2454.98},{"date":"2025-06-18","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":46.67,"sma_20":2380.05,"sma_60":2511.47,"sma_120":2449.88},{"date":"2025-06-19","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":46.27,"sma_20":2363.5,"sma_60":2514.05,"sma_120":2445.1},{"date":"2025-06-20","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":19.7,"sma_20":2361.9,"sma_60":2515.18,"sma_120":2441.0},{"date":"2025-06-23","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":21.24,"sma_20":2358.65,"sma_60":2511.38,"sma_120":2436.41},{"date":"2025-06-24","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":25.6,"sma_20":2363.2,"sma_60":2508.0,"sma_120":2431.86},{"date":"2025-06-25","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":20.41,"sma_20":2364.2,"sma_60":2505.0,"sma_120":2427.29},{"date":"2025-06-26","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":18.52,"sma_20":2361.5,"sma_60":2501.5,"sma_120":2422.81},{"date":"2025-06-27","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":4.64,"sma_20":2358.5,"sma_60":2498.68,"sma_120":2418.57},{"date":"2025-06-30","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":5.81,"sma_20":2342.2,"sma_60":2495.68,"sma_120":2414.09},{"date":"2025-07-01","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":6.76,"sma_20":2327.85,"sma_60":2492.05,"sma_120":2409.88},{"date":"2025-07-02","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":8.29,"sma_20":2317.75,"sma_60":2488.42,"sma_120":2406.28},{"date":"2025-07-03","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":21.74,"sma_20":2306.3,"sma_60":2484.83,"sma_120":2401.9},{"date":"2025-07-04","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":2294.4,"sma_60":2479.7,"sma_120":2397.59},{"date":"2025-07-07","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":2279.75,"sma_60":2475.88,"sma_120":2393.82},{"date":"2025-07-08","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":2268.35,"sma_60":2471.57,"sma_120":2390.04},{"date":"2025-07-09","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":2258.75,"sma_60":2468.32,"sma_120":2386.37},{"date":"2025-07-10","open":2250,"high":2470,"low":2000,"close":2210,"volume":855767,"rsi_14":0.0,"sma_20":2249.2,"sma_60":2462.32,"sma_120":2383.36},{"date":"2025-07-11","open":2210,"high":2210,"low":2020,"close":2100,"volume":448462,"rsi_14":0.0,"sma_20":2239.75,"sma_60":2454.52,"sma_120":2378.78},{"date":"2025-07-14","open":2095,"high":2150,"low":2045,"close":2090,"volume":163453,"rsi_14":0.0,"sma_20":2232.5,"sma_60":2447.18,"sma_120":2374.38},{"date":"2025-07-15","open":2120,"high":2145,"low":1981,"close":2100,"volume":85083,"rsi_14":5.88,"sma_20":2225.0,"sma_60":2436.15,"sma_120":2370.22},{"date":"2025-07-16","open":2110,"high":2120,"low":2015,"close":2120,"volume":74041,"rsi_14":15.79,"sma_20":2218.5,"sma_60":2425.53,"sma_120":2366.03},{"date":"2025-07-17","open":2120,"high":2165,"low":2045,"close":2080,"volume":165505,"rsi_14":13.04,"sma_20":2210.0,"sma_60":2413.02,"sma_120":2361.49},{"date":"2025-07-18","open":2070,"high":2125,"low":2030,"close":2085,"volume":85749,"rsi_14":14.89,"sma_20":2201.75,"sma_60":2400.28,"sma_120":2358.47},{"date":"2025-07-21","open":2055,"high":2080,"low":1990,"close":2040,"volume":184525,"rsi_14":12.5,"sma_20":2191.25,"sma_60":2387.87,"sma_120":2355.07},{"date":"2025-07-22","open":2025,"high":2080,"low":1994,"close":2010,"volume":72335,"rsi_14":11.29,"sma_20":2179.25,"sma_60":2374.95,"sma_120":2351.7},{"date":"2025-07-23","open":2010,"high":2010,"low":1991,"close":2005,"volume":30181,"rsi_14":11.11,"sma_20":2167.0,"sma_60":2362.23,"sma_120":2348.87},{"date":"2025-07-24","open":2045,"high":2045,"low":1980,"close":1991,"volume":45247,"rsi_14":10.64,"sma_20":2154.05,"sma_60":2349.2,"sma_120":2346.71},{"date":"2025-07-25","open":1991,"high":2015,"low":1981,"close":2005,"volume":29133,"rsi_14":14.29,"sma_20":2141.8,"sma_60":2336.7,"sma_120":2344.18},{"date":"2025-07-28","open":1991,"high":2100,"low":1990,"close":2050,"volume":184774,"rsi_14":24.23,"sma_20":2131.8,"sma_60":2326.95,"sma_120":2340.95},{"date":"2025-07-29","open":2050,"high":2085,"low":2015,"close":2050,"volume":27072,"rsi_14":24.23,"sma_20":2121.8,"sma_60":2316.15,"sma_120":2337.82},{"date":"2025-07-30","open":2025,"high":2075,"low":2025,"close":2075,"volume":29468,"rsi_14":31.9,"sma_20":2113.05,"sma_60":2308.27,"sma_120":2334.87},{"date":"2025-07-31","open":2060,"high":2095,"low":2040,"close":2055,"volume":40162,"rsi_14":42.05,"sma_20":2103.3,"sma_60":2299.8,"sma_120":2331.49},{"date":"2025-08-01","open":2095,"high":2095,"low":1996,"close":2035,"volume":67548,"rsi_14":40.61,"sma_20":2092.55,"sma_60":2290.75,"sma_120":2327.88},{"date":"2025-08-04","open":2020,"high":2035,"low":1983,"close":2030,"volume":27282,"rsi_14":37.85,"sma_20":2081.55,"sma_60":2281.67,"sma_120":2324.48},{"date":"2025-08-05","open":2005,"high":2070,"low":2005,"close":2020,"volume":24875,"rsi_14":32.01,"sma_20":2070.05,"sma_60":2272.88,"sma_120":2321.57},{"date":"2025-08-06","open":1996,"high":2025,"low":1996,"close":2020,"volume":31513,"rsi_14":37.39,"sma_20":2058.55,"sma_60":2263.02,"sma_120":2318.72},{"date":"2025-08-07","open":2020,"high":2025,"low":1992,"close":2005,"volume":32450,"rsi_14":33.87,"sma_20":2048.3,"sma_60":2252.37,"sma_120":2316.32},{"date":"2025-08-08","open":2005,"high":2025,"low":1995,"close":2005,"volume":27242,"rsi_14":41.38,"sma_20":2043.55,"sma_60":2241.45,"sma_120":2314.34},{"date":"2025-08-11","open":1996,"high":2035,"low":1982,"close":1983,"volume":50441,"rsi_14":43.08,"sma_20":2038.2,"sma_60":2230.08,"sma_120":2312.19},{"date":"2025-08-12","open":1983,"high":1985,"low":1903,"close":1905,"volume":139688,"rsi_14":31.34,"sma_20":2028.45,"sma_60":2217.58,"sma_120":2308.97},{"date":"2025-08-13","open":1920,"high":1950,"low":1893,"close":1904,"volume":43852,"rsi_14":32.94,"sma_20":2017.65,"sma_60":2205.4,"sma_120":2305.62},{"date":"2025-08-14","open":1895,"high":1918,"low":1789,"close":1807,"volume":115979,"rsi_14":20.71,"sma_20":2004.0,"sma_60":2192.5,"sma_120":2301.8},{"date":"2025-08-18","open":1807,"high":1816,"low":1770,"close":1798,"volume":58318,"rsi_14":8.28,"sma_20":1989.65,"sma_60":2184.43,"sma_120":2298.24},{"date":"2025-08-19","open":1820,"high":1829,"low":1789,"close":1799,"volume":17237,"rsi_14":8.58,"sma_20":1977.6,"sma_60":2175.83,"sma_120":2294.56},{"date":"2025-08-20","open":1799,"high":1799,"low":1736,"close":1797,"volume":53623,"rsi_14":0.36,"sma_20":1966.95,"sma_60":2169.8,"sma_120":2290.93},{"date":"2025-08-21","open":1797,"high":1819,"low":1780,"close":1802,"volume":19451,"rsi_14":2.26,"sma_20":1956.8,"sma_60":2162.67,"sma_120":2288.22},{"date":"2025-08-22","open":1802,"high":1802,"low":1773,"close":1794,"volume":27215,"rsi_14":2.37,"sma_20":1946.95,"sma_60":2154.17,"sma_120":2286.28},{"date":"2025-08-25","open":1789,"high":1802,"low":1712,"close":1743,"volume":48928,"rsi_14":2.01,"sma_20":1933.85,"sma_60":2144.72,"sma_120":2284.22},{"date":"2025-08-26","open":1743,"high":1800,"low":1729,"close":1730,"volume":51532,"rsi_14":1.99,"sma_20":1917.85,"sma_60":2130.62,"sma_120":2281.53},{"date":"2025-08-27","open":1730,"high":1900,"low":1695,"close":1731,"volume":256867,"rsi_14":2.31,"sma_20":1901.9,"sma_60":2117.18,"sma_120":2278.54},{"date":"2025-08-28","open":1731,"high":1749,"low":1661,"close":1695,"volume":76302,"rsi_14":2.16,"sma_20":1882.9,"sma_60":2104.57,"sma_120":2275.29},{"date":"2025-08-29","open":1695,"high":1740,"low":1695,"close":1735,"volume":32363,"rsi_14":12.91,"sma_20":1866.9,"sma_60":2092.17,"sma_120":2272.23},{"date":"2025-09-01","open":1735,"high":1759,"low":1681,"close":1699,"volume":21493,"rsi_14":12.43,"sma_20":1850.1,"sma_60":2079.02,"sma_120":2269.02},{"date":"2025-09-02","open":1679,"high":1690,"low":1655,"close":1679,"volume":53000,"rsi_14":14.69,"sma_20":1832.55,"sma_60":2064.62,"sma_120":2265.74},{"date":"2025-09-03","open":1679,"high":1689,"low":1663,"close":1665,"volume":19033,"rsi_14":14.11,"sma_20":1814.8,"sma_60":2051.07,"sma_120":2263.1},{"date":"2025-09-04","open":1680,"high":1680,"low":1645,"close":1675,"volume":10453,"rsi_14":23.17,"sma_20":1797.55,"sma_60":2038.28,"sma_120":2260.64},{"date":"2025-09-05","open":1690,"high":1690,"low":1663,"close":1672,"volume":14317,"rsi_14":23.75,"sma_20":1780.9,"sma_60":2026.13,"sma_120":2258.22},{"date":"2025-09-08","open":1672,"high":1684,"low":1633,"close":1633,"volume":23756,"rsi_14":20.14,"sma_20":1762.3,"sma_60":2015.2,"sma_120":2255.55},{"date":"2025-09-09","open":1635,"high":1837,"low":1634,"close":1680,"volume":327985,"rsi_14":31.89,"sma_20":1747.15,"sma_60":2005.95,"sma_120":2253.29},{"date":"2025-09-10","open":1680,"high":1687,"low":1656,"close":1685,"volume":35962,"rsi_14":31.89,"sma_20":1736.15,"sma_60":1996.53,"sma_120":2251.03},{"date":"2025-09-11","open":1690,"high":1723,"low":1667,"close":1718,"volume":31723,"rsi_14":39.08,"sma_20":1726.85,"sma_60":1987.67,"sma_120":2249.57},{"date":"2025-09-12","open":1737,"high":1750,"low":1705,"close":1725,"volume":15854,"rsi_14":47.04,"sma_20":1722.75,"sma_60":1978.92,"sma_120":2246.48},{"date":"2025-09-15","open":1712,"high":1749,"low":1712,"close":1720,"volume":30426,"rsi_14":48.31,"sma_20":1718.85,"sma_60":1970.08,"sma_120":2242.63},{"date":"2025-09-16","open":1710,"high":1740,"low":1686,"close":1695,"volume":17540,"rsi_14":44.38,"sma_20":1713.65,"sma_60":1960.83,"sma_120":2236.11},{"date":"2025-09-17","open":1695,"high":1714,"low":1677,"close":1698,"volume":8366,"rsi_14":50.52,"sma_20":1708.7,"sma_60":1951.63,"sma_120":2229.82},{"date":"2025-09-18","open":1695,"high":1720,"low":1685,"close":1700,"volume":8632,"rsi_14":42.97,"sma_20":1703.6,"sma_60":1942.47,"sma_120":2223.73},{"date":"2025-09-19","open":1705,"high":1705,"low":1668,"close":1682,"volume":10698,"rsi_14":46.32,"sma_20":1698.0,"sma_60":1933.0,"sma_120":2217.25},{"date":"2025-09-22","open":1687,"high":1703,"low":1633,"close":1640,"volume":53835,"rsi_14":42.29,"sma_20":1692.85,"sma_60":1922.83,"sma_120":2210.76},{"date":"2025-09-23","open":1699,"high":1699,"low":1585,"close":1601,"volume":78454,"rsi_14":38.49,"sma_20":1686.4,"sma_60":1912.02,"sma_120":2203.85},{"date":"2025-09-24","open":1601,"high":1612,"low":1543,"close":1577,"volume":25856,"rsi_14":33.22,"sma_20":1678.7,"sma_60":1900.8,"sma_120":2196.43},{"date":"2025-09-25","open":1578,"high":1590,"low":1544,"close":1590,"volume":27841,"rsi_14":36.42,"sma_20":1673.45,"sma_60":1889.8,"sma_120":2189.11},{"date":"2025-09-26","open":1606,"high":1650,"low":1559,"close":1590,"volume":36096,"rsi_14":41.83,"sma_20":1666.2,"sma_60":1878.8,"sma_120":2181.82},{"date":"2025-09-29","open":1590,"high":1590,"low":1526,"close":1557,"volume":133190,"rsi_14":25.3,"sma_20":1659.1,"sma_60":1867.25,"sma_120":2173.47},{"date":"2025-09-30","open":1557,"high":1590,"low":1557,"close":1586,"volume":51798,"rsi_14":31.87,"sma_20":1654.45,"sma_60":1856.18,"sma_120":2166.03},{"date":"2025-10-01","open":1615,"high":1615,"low":1570,"close":1591,"volume":16990,"rsi_14":24.08,"sma_20":1650.75,"sma_60":1845.2,"sma_120":2158.38},{"date":"2025-10-02","open":1592,"high":1600,"low":1570,"close":1570,"volume":16183,"rsi_14":20.08,"sma_20":1645.5,"sma_60":1833.87,"sma_120":2151.09},{"date":"2025-10-10","open":1571,"high":1599,"low":1528,"close":1544,"volume":60647,"rsi_14":18.57,"sma_20":1639.1,"sma_60":1822.77,"sma_120":2142.54},{"date":"2025-10-13","open":1525,"high":1559,"low":1520,"close":1530,"volume":48966,"rsi_14":19.33,"sma_20":1633.95,"sma_60":1813.27,"sma_120":2133.89},{"date":"2025-10-14","open":1513,"high":1539,"low":1470,"close":1500,"volume":72509,"rsi_14":16.55,"sma_20":1624.95,"sma_60":1803.43,"sma_120":2125.31},{"date":"2025-10-15","open":1500,"high":1500,"low":1463,"close":1463,"volume":48190,"rsi_14":14.2,"sma_20":1613.85,"sma_60":1792.82,"sma_120":2114.48},{"date":"2025-10-16","open":1463,"high":1521,"low":1456,"close":1479,"volume":42744,"rsi_14":19.15,"sma_20":1601.9,"sma_60":1782.13,"sma_120":2103.83},{"date":"2025-10-17","open":1479,"high":1480,"low":1443,"close":1467,"volume":37779,"rsi_14":21.07,"sma_20":1589.0,"sma_60":1771.92,"sma_120":2092.47},{"date":"2025-10-20","open":1443,"high":1454,"low":1423,"close":1436,"volume":38332,"rsi_14":21.65,"sma_20":1574.8,"sma_60":1761.1,"sma_120":2080.69},{"date":"2025-10-21","open":1436,"high":1436,"low":1400,"close":1408,"volume":51644,"rsi_14":21.36,"sma_20":1560.45,"sma_60":1750.57,"sma_120":2069.22},{"date":"2025-10-22","open":1408,"high":1408,"low":1367,"close":1389,"volume":62353,"rsi_14":16.61,"sma_20":1545.0,"sma_60":1740.22,"sma_120":2057.58},{"date":"2025-10-23","open":1390,"high":1394,"low":1322,"close":1340,"volume":92603,"rsi_14":14.29,"sma_20":1527.0,"sma_60":1729.13,"sma_120":2045.68},{"date":"2025-10-24","open":1450,"high":1742,"low":1450,"close":1742,"volume":740331,"rsi_14":62.87,"sma_20":1530.0,"sma_60":1724.98,"sma_120":2037.09},{"date":"2025-10-27","open":1839,"high":2020,"low":1680,"close":1708,"volume":5299964,"rsi_14":58.43,"sma_20":1533.4,"sma_60":1720.03,"sma_120":2028.37},{"date":"2025-10-28","open":1755,"high":1766,"low":1605,"close":1660,"volume":481954,"rsi_14":54.5,"sma_20":1536.35,"sma_60":1713.53,"sma_120":2020.24},{"date":"2025-10-29","open":1665,"high":1730,"low":1614,"close":1727,"volume":292406,"rsi_14":59.66,"sma_20":1543.85,"sma_60":1708.15,"sma_120":2012.15},{"date":"2025-10-30","open":1727,"high":1727,"low":1555,"close":1641,"volume":217360,"rsi_14":55.56,"sma_20":1546.4,"sma_60":1700.92,"sma_120":2004.59},{"date":"2025-10-31","open":1633,"high":1634,"low":1500,"close":1560,"volume":302450,"rsi_14":51.6,"sma_20":1544.9,"sma_60":1692.67,"sma_120":1996.23},{"date":"2025-11-03","open":1571,"high":1856,"low":1560,"close":1713,"volume":1000074,"rsi_14":60.02,"sma_20":1552.7,"sma_60":1687.3,"sma_120":1989.03},{"date":"2025-11-04","open":1753,"high":1830,"low":1655,"close":1713,"volume":597218,"rsi_14":62.18,"sma_20":1559.05,"sma_60":1682.02,"sma_120":1981.84},{"date":"2025-11-05","open":1700,"high":1789,"low":1634,"close":1785,"volume":239248,"rsi_14":64.14,"sma_20":1568.75,"sma_60":1678.1,"sma_120":1975.49},{"date":"2025-11-06","open":1785,"high":1800,"low":1715,"close":1765,"volume":179682,"rsi_14":63.67,"sma_20":1578.5,"sma_60":1673.85,"sma_120":1968.43},{"date":"2025-11-07","open":1750,"high":1785,"low":1706,"close":1760,"volume":117582,"rsi_14":65.23,"sma_20":1589.3,"sma_60":1669.77,"sma_120":1961.07},{"date":"2025-11-10","open":1750,"high":1796,"low":1727,"close":1781,"volume":53845,"rsi_14":67.64,"sma_20":1601.85,"sma_60":1666.03,"sma_120":1953.74},{"date":"2025-11-11","open":1766,"high":1900,"low":1745,"close":1880,"volume":512324,"rsi_14":71.59,"sma_20":1620.85,"sma_60":1664.32,"sma_120":1947.2},{"date":"2025-11-12","open":1999,"high":2000,"low":1849,"close":1865,"volume":445527,"rsi_14":73.8,"sma_20":1640.95,"sma_60":1663.65,"sma_120":1940.62},{"date":"2025-11-13","open":1865,"high":1866,"low":1773,"close":1845,"volume":112256,"rsi_14":57.14,"sma_20":1659.25,"sma_60":1662.67,"sma_120":1934.03},{"date":"2025-11-14","open":1822,"high":1880,"low":1784,"close":1845,"volume":122558,"rsi_14":59.97,"sma_20":1678.15,"sma_60":1663.3,"sma_120":1927.9},{"date":"2025-11-17","open":1800,"high":1845,"low":1760,"close":1828,"volume":83668,"rsi_14":62.8,"sma_20":1697.75,"sma_60":1663.8,"sma_120":1924.12},{"date":"2025-11-18","open":1811,"high":1897,"low":1790,"close":1820,"volume":110966,"rsi_14":57.79,"sma_20":1718.35,"sma_60":1664.15,"sma_120":1919.99},{"date":"2025-11-19","open":1832,"high":1848,"low":1790,"close":1830,"volume":47620,"rsi_14":68.14,"sma_20":1740.4,"sma_60":1664.7,"sma_120":1917.25},{"date":"2025-11-20","open":1853,"high":1865,"low":1820,"close":1842,"volume":66730,"rsi_14":81.19,"sma_20":1765.5,"sma_60":1665.37,"sma_120":1914.02},{"date":"2025-11-21","open":1842,"high":1850,"low":1812,"close":1825,"volume":39983,"rsi_14":67.72,"sma_20":1769.65,"sma_60":1665.88,"sma_120":1910.03},{"date":"2025-11-24","open":1820,"high":1839,"low":1800,"close":1828,"volume":72535,"rsi_14":68.03,"sma_20":1775.65,"sma_60":1667.3,"sma_120":1906.01},{"date":"2025-11-25","open":1875,"high":1875,"low":1790,"close":1830,"volume":60581,"rsi_14":59.04,"sma_20":1784.15,"sma_60":1668.97,"sma_120":1899.79},{"date":"2025-11-26","open":1830,"high":1880,"low":1803,"close":1807,"volume":31666,"rsi_14":58.33,"sma_20":1788.15,"sma_60":1670.23,"sma_120":1893.71},{"date":"2025-11-27","open":1810,"high":1845,"low":1795,"close":1810,"volume":40197,"rsi_14":60.0,"sma_20":1796.6,"sma_60":1672.15,"sma_120":1888.36},{"date":"2025-11-28","open":1810,"high":1848,"low":1809,"close":1841,"volume":37745,"rsi_14":61.54,"sma_20":1810.65,"sma_60":1673.92,"sma_120":1883.04},{"date":"2025-12-01","open":1841,"high":1854,"low":1830,"close":1849,"volume":48855,"rsi_14":40.83,"sma_20":1817.45,"sma_60":1676.42,"sma_120":1877.72},{"date":"2025-12-02","open":1853,"high":1910,"low":1841,"close":1907,"volume":117222,"rsi_14":59.91,"sma_20":1827.15,"sma_60":1680.22,"sma_120":1872.42},{"date":"2025-12-03","open":1920,"high":1960,"low":1895,"close":1960,"volume":86614,"rsi_14":73.47,"sma_20":1835.9,"sma_60":1685.13,"sma_120":1868.1},{"date":"2025-12-04","open":1961,"high":1995,"low":1925,"close":1995,"volume":78139,"rsi_14":76.79,"sma_20":1847.4,"sma_60":1690.47,"sma_120":1864.38},{"date":"2025-12-05","open":2000,"high":2130,"low":1981,"close":2130,"volume":208739,"rsi_14":87.94,"sma_20":1865.9,"sma_60":1698.1,"sma_120":1862.12},{"date":"2025-12-08","open":2125,"high":2150,"low":2080,"close":2090,"volume":141863,"rsi_14":81.4,"sma_20":1881.35,"sma_60":1705.72,"sma_120":1860.46},{"date":"2025-12-09","open":2120,"high":2125,"low":2060,"close":2105,"volume":49668,"rsi_14":81.61,"sma_20":1892.6,"sma_60":1712.8,"sma_120":1859.38},{"date":"2025-12-10","open":2160,"high":2170,"low":2095,"close":2095,"volume":68889,"rsi_14":79.21,"sma_20":1904.1,"sma_60":1719.63,"sma_120":1858.08},{"date":"2025-12-11","open":2140,"high":2140,"low":2010,"close":2050,"volume":46730,"rsi_14":74.4,"sma_20":1914.35,"sma_60":1725.17,"sma_120":1856.42},{"date":"2025-12-12","open":2050,"high":2085,"low":1945,"close":1990,"volume":107605,"rsi_14":65.64,"sma_20":1921.6,"sma_60":1729.58,"sma_120":1854.25},{"date":"2025-12-15","open":1970,"high":1988,"low":1907,"close":1907,"volume":53880,"rsi_14":56.43,"sma_20":1925.55,"sma_60":1732.7,"sma_120":1851.39},{"date":"2025-12-16","open":1907,"high":1961,"low":1889,"close":1957,"volume":32204,"rsi_14":61.98,"sma_20":1932.4,"sma_60":1737.07,"sma_120":1848.95},{"date":"2025-12-17","open":1957,"high":1965,"low":1900,"close":1939,"volume":35406,"rsi_14":60.06,"sma_20":1937.85,"sma_60":1741.08,"sma_120":1846.36},{"date":"2025-12-18","open":1918,"high":2085,"low":1878,"close":1939,"volume":15975,"rsi_14":58.03,"sma_20":1942.7,"sma_60":1745.07,"sma_120":1843.77},{"date":"2025-12-19","open":1939,"high":1950,"low":1919,"close":1925,"volume":14556,"rsi_14":56.17,"sma_20":1947.7,"sma_60":1749.12,"sma_120":1841.06},{"date":"2025-12-22","open":1909,"high":1940,"low":1903,"close":1920,"volume":29048,"rsi_14":51.15,"sma_20":1952.3,"sma_60":1753.78,"sma_120":1838.31},{"date":"2025-12-23","open":1940,"high":1955,"low":1884,"close":1955,"volume":56475,"rsi_14":49.54,"sma_20":1958.55,"sma_60":1759.68,"sma_120":1835.85},{"date":"2025-12-24","open":1955,"high":1982,"low":1915,"close":1930,"volume":21697,"rsi_14":43.93,"sma_20":1964.7,"sma_60":1765.57,"sma_120":1833.18},{"date":"2025-12-26","open":1916,"high":1973,"low":1850,"close":1885,"volume":39699,"rsi_14":22.47,"sma_20":1968.45,"sma_60":1770.48,"sma_120":1830.14},{"date":"2025-12-29","open":1850,"high":1939,"low":1850,"close":1910,"volume":41240,"rsi_14":29.07,"sma_20":1971.9,"sma_60":1775.82,"sma_120":1827.31},{"date":"2025-12-30","open":1900,"high":1944,"low":1886,"close":1930,"volume":15056,"rsi_14":29.89,"sma_20":1975.95,"sma_60":1782.03,"sma_120":1824.64},{"date":"2026-01-02","open":1936,"high":1969,"low":1898,"close":1920,"volume":33469,"rsi_14":29.89,"sma_20":1976.6,"sma_60":1787.6,"sma_120":1821.89},{"date":"2026-01-05","open":1908,"high":1919,"low":1860,"close":1895,"volume":29932,"rsi_14":31.33,"sma_20":1973.35,"sma_60":1792.67,"sma_120":1818.93},{"date":"2026-01-06","open":1895,"high":1909,"low":1800,"close":1860,"volume":82634,"rsi_14":33.33,"sma_20":1966.6,"sma_60":1797.5,"sma_120":1815.68},{"date":"2026-01-07","open":1860,"high":1873,"low":1818,"close":1825,"volume":40347,"rsi_14":38.01,"sma_20":1951.35,"sma_60":1802.18,"sma_120":1812.47},{"date":"2026-01-08","open":1850,"high":1850,"low":1769,"close":1800,"volume":33725,"rsi_14":25.24,"sma_20":1936.85,"sma_60":1806.68,"sma_120":1809.97},{"date":"2026-01-09","open":1800,"high":1836,"low":1695,"close":1832,"volume":61891,"rsi_14":33.84,"sma_20":1923.2,"sma_60":1812.22,"sma_120":1807.83},{"date":"2026-01-12","open":1832,"high":1870,"low":1810,"close":1843,"volume":52463,"rsi_14":35.96,"sma_20":1910.6,"sma_60":1818.55,"sma_120":1805.68},{"date":"2026-01-13","open":1843,"high":1848,"low":1697,"close":1752,"volume":160219,"rsi_14":29.36,"sma_20":1895.7,"sma_60":1823.1,"sma_120":1802.62},{"date":"2026-01-14","open":1752,"high":1799,"low":1640,"close":1730,"volume":72914,"rsi_14":28.21,"sma_20":1882.7,"sma_60":1827.48,"sma_120":1799.7},{"date":"2026-01-15","open":1730,"high":1730,"low":1598,"close":1687,"volume":116404,"rsi_14":19.82,"sma_20":1871.7,"sma_60":1831.67,"sma_120":1796.38},{"date":"2026-01-16","open":1687,"high":1688,"low":1584,"close":1589,"volume":155545,"rsi_14":18.64,"sma_20":1835.8,"sma_60":1838.02,"sma_120":1792.62},{"date":"2026-01-19","open":1589,"high":1630,"low":1586,"close":1604,"volume":38631,"rsi_14":16.88,"sma_20":1819.05,"sma_60":1842.42,"sma_120":1789.24},{"date":"2026-01-20","open":1639,"high":1639,"low":1585,"close":1612,"volume":59123,"rsi_14":14.67,"sma_20":1803.4,"sma_60":1840.25,"sma_120":1785.97},{"date":"2026-01-21","open":1612,"high":1617,"low":1570,"close":1603,"volume":36871,"rsi_14":14.7,"sma_20":1787.55,"sma_60":1838.5,"sma_120":1782.73},{"date":"2026-01-22","open":1603,"high":1622,"low":1550,"close":1575,"volume":38213,"rsi_14":14.6,"sma_20":1768.55,"sma_60":1837.08,"sma_120":1779.15},{"date":"2026-01-23","open":1592,"high":1600,"low":1550,"close":1599,"volume":49479,"rsi_14":20.41,"sma_20":1752.0,"sma_60":1834.95,"sma_120":1775.39},{"date":"2026-01-26","open":1599,"high":1844,"low":1599,"close":1771,"volume":418949,"rsi_14":45.33,"sma_20":1746.3,"sma_60":1837.12,"sma_120":1773.07},{"date":"2026-01-27","open":1760,"high":1770,"low":1683,"close":1695,"volume":57784,"rsi_14":41.65,"sma_20":1735.55,"sma_60":1839.37,"sma_120":1769.9},{"date":"2026-01-28","open":1695,"high":1741,"low":1670,"close":1724,"volume":67459,"rsi_14":41.37,"sma_20":1725.25,"sma_60":1839.55,"sma_120":1767.14},{"date":"2026-01-29","open":1726,"high":1752,"low":1640,"close":1706,"volume":35799,"rsi_14":39.18,"sma_20":1714.55,"sma_60":1839.43,"sma_120":1764.4},{"date":"2026-01-30","open":1720,"high":1724,"low":1630,"close":1700,"volume":87072,"rsi_14":45.26,"sma_20":1704.8,"sma_60":1838.02,"sma_120":1761.65},{"date":"2026-02-02","open":2000,"high":2210,"low":1780,"close":1800,"volume":7913675,"rsi_14":55.59,"sma_20":1701.8,"sma_60":1838.6,"sma_120":1759.82},{"date":"2026-02-03","open":1897,"high":1923,"low":1709,"close":1801,"volume":752122,"rsi_14":59.76,"sma_20":1700.6,"sma_60":1839.28,"sma_120":1757.99},{"date":"2026-02-04","open":1803,"high":1958,"low":1790,"close":1900,"volume":623128,"rsi_14":76.58,"sma_20":1705.6,"sma_60":1844.47,"sma_120":1757.12},{"date":"2026-02-05","open":1901,"high":1901,"low":1816,"close":1844,"volume":213435,"rsi_14":69.89,"sma_20":1706.2,"sma_60":1845.52,"sma_120":1755.78},{"date":"2026-02-06","open":1837,"high":1837,"low":1740,"close":1819,"volume":106407,"rsi_14":66.51,"sma_20":1705.0,"sma_60":1844.5,"sma_120":1754.41},{"date":"2026-02-09","open":1840,"high":1840,"low":1740,"close":1755,"volume":271229,"rsi_14":60.11,"sma_20":1705.15,"sma_60":1842.67,"sma_120":1753.16},{"date":"2026-02-10","open":1771,"high":1814,"low":1730,"close":1779,"volume":157683,"rsi_14":62.19,"sma_20":1707.6,"sma_60":1841.57,"sma_120":1752.12},{"date":"2026-02-11","open":1779,"high":1900,"low":1750,"close":1786,"volume":320597,"rsi_14":65.05,"sma_20":1712.55,"sma_60":1840.58,"sma_120":1751.94},{"date":"2026-02-12","open":1786,"high":1786,"low":1735,"close":1755,"volume":120912,"rsi_14":61.02,"sma_20":1720.85,"sma_60":1839.37,"sma_120":1751.58},{"date":"2026-02-13","open":1743,"high":1752,"low":1650,"close":1701,"volume":211242,"rsi_14":44.07,"sma_20":1726.45,"sma_60":1837.38,"sma_120":1750.77},{"date":"2026-02-19","open":1701,"high":1735,"low":1657,"close":1677,"volume":87574,"rsi_14":48.33,"sma_20":1730.1,"sma_60":1834.83,"sma_120":1749.77},{"date":"2026-02-20","open":1678,"high":1694,"low":1610,"close":1620,"volume":154436,"rsi_14":40.81,"sma_20":1730.5,"sma_60":1831.13,"sma_120":1748.25},{"date":"2026-02-23","open":9586,"high":9868,"low":9458,"close":9610,"volume":9940,"rsi_14":44.29,"sma_20":1732.4,"sma_60":1828.07,"sma_120":1746.97},{"date":"2026-02-24","open":9610,"high":9944,"low":9487,"close":9838,"volume":17174,"rsi_14":48.34,"sma_20":1737.65,"sma_60":1825.6,"sma_120":1746.45},{"date":"2026-02-25","open":10008,"high":10008,"low":9545,"close":9545,"volume":15881,"rsi_14":34.6,"sma_20":1739.2,"sma_60":1822.27,"sma_120":1745.62},{"date":"2026-02-26","open":9551,"high":9645,"low":9370,"close":9458,"volume":13062,"rsi_14":33.57,"sma_20":1731.4,"sma_60":1815.38,"sma_120":1743.77},{"date":"2026-02-27","open":9504,"high":9774,"low":9018,"close":9059,"volume":28038,"rsi_14":17.01,"sma_20":1724.0,"sma_60":1814.68,"sma_120":1743.42},{"date":"2026-03-03","open":8960,"high":8960,"low":8585,"close":8720,"volume":26900,"rsi_14":16.95,"sma_20":1712.25,"sma_60":1808.82,"sma_120":1741.37},{"date":"2026-03-04","open":8638,"high":8638,"low":7625,"close":7625,"volume":35114,"rsi_14":13.02,"sma_20":1692.05,"sma_60":1799.7,"sma_120":1738.06},{"date":"2026-03-05","open":8433,"high":8433,"low":7911,"close":8257,"volume":9106,"rsi_14":26.78,"sma_20":1677.55,"sma_60":1791.42,"sma_120":1735.82},{"date":"2026-03-06","open":8257,"high":8444,"low":8204,"close":8316,"volume":6729,"rsi_14":25.38,"sma_20":1658.55,"sma_60":1782.42,"sma_120":1733.78},{"date":"2026-03-09","open":8316,"high":8409,"low":7736,"close":8134,"volume":21111,"rsi_14":23.64,"sma_20":1637.95,"sma_60":1772.32,"sma_120":1731.39},{"date":"2026-03-10","open":8210,"high":8433,"low":8169,"close":8239,"volume":10613,"rsi_14":26.49,"sma_20":1613.3,"sma_60":1760.27,"sma_120":1729.18},{"date":"2026-03-11","open":8228,"high":8433,"low":8140,"close":8163,"volume":8818,"rsi_14":28.04,"sma_20":1590.8,"sma_60":1748.67,"sma_120":1727.19},{"date":"2026-03-12","open":8169,"high":8316,"low":8140,"close":8210,"volume":5788,"rsi_14":29.87,"sma_20":1569.95,"sma_60":1736.95,"sma_120":1724.88},{"date":"2026-03-13","open":7261,"high":7595,"low":6055,"close":7144,"volume":282662,"rsi_14":25.25,"sma_20":1543.2,"sma_60":1722.37,"sma_120":1721.0},{"date":"2026-03-16","open":7150,"high":7431,"low":6600,"close":7004,"volume":102509,"rsi_14":22.56,"sma_20":1514.05,"sma_60":1701.45,"sma_120":1715.52},{"date":"2026-03-17","open":7039,"high":8409,"low":6793,"close":6933,"volume":121891,"rsi_14":18.37,"sma_20":1483.95,"sma_60":1694.7,"sma_120":1712.14},{"date":"2026-03-18","open":6974,"high":7121,"low":6805,"close":6828,"volume":30642,"rsi_14":19.15,"sma_20":1454.5,"sma_60":1682.35,"sma_120":1707.53},{"date":"2026-03-19","open":6828,"high":6828,"low":6606,"close":6617,"volume":43519,"rsi_14":18.63,"sma_20":1425.95,"sma_60":1668.57,"sma_120":1702.82},{"date":"2026-03-20","open":6787,"high":6869,"low":6500,"close":6617,"volume":22458,"rsi_14":20.43,"sma_20":1398.6,"sma_60":1655.08,"sma_120":1698.08},{"date":"2026-03-23","open":6787,"high":6787,"low":6283,"close":6524,"volume":31268,"rsi_14":21.72,"sma_20":1373.3,"sma_60":1641.33,"sma_120":1693.2},{"date":"2026-03-24","open":6524,"high":6723,"low":6494,"close":6670,"volume":13772,"rsi_14":33.73,"sma_20":1348.2,"sma_60":1628.23,"sma_120":1688.67},{"date":"2026-03-25","open":6693,"high":6969,"low":6594,"close":6881,"volume":13600,"rsi_14":22.61,"sma_20":1322.95,"sma_60":1615.82,"sma_120":1684.8},{"date":"2026-03-26","open":6945,"high":7226,"low":6734,"close":6828,"volume":27260,"rsi_14":20.33,"sma_20":1299.75,"sma_60":1602.67,"sma_120":1681.17},{"date":"2026-03-27","open":6828,"high":6898,"low":6676,"close":6898,"volume":5604,"rsi_14":24.21,"sma_20":1277.9,"sma_60":1590.13,"sma_120":1677.85},{"date":"2026-03-30","open":6834,"high":6887,"low":6676,"close":6805,"volume":6869,"rsi_14":19.9,"sma_20":1258.65,"sma_60":1578.08,"sma_120":1674.28},{"date":"2026-03-31","open":6805,"high":6805,"low":6506,"close":6676,"volume":25852,"rsi_14":19.47,"sma_20":1241.2,"sma_60":1565.25,"sma_120":1670.53},{"date":"2026-04-01","open":6676,"high":6969,"low":6652,"close":6933,"volume":10153,"rsi_14":25.88,"sma_20":1235.3,"sma_60":1552.82,"sma_120":1667.42},{"date":"2026-04-02","open":6933,"high":7004,"low":6512,"close":6606,"volume":8493,"rsi_14":35.89,"sma_20":1221.2,"sma_60":1539.62,"sma_120":1663.61},{"date":"2026-04-03","open":6606,"high":6740,"low":6500,"close":6559,"volume":5616,"rsi_14":37.74,"sma_20":1206.2,"sma_60":1526.7,"sma_120":1659.68},{"date":"2026-04-06","open":6512,"high":6910,"low":6465,"close":6670,"volume":4556,"rsi_14":42.9,"sma_20":1193.7,"sma_60":1514.68,"sma_120":1656.09},{"date":"2026-04-07","open":6670,"high":6846,"low":6383,"close":6617,"volume":5555,"rsi_14":44.16,"sma_20":1179.85,"sma_60":1503.1,"sma_120":1652.64},{"date":"2026-04-08","open":6647,"high":6933,"low":6641,"close":6851,"volume":5453,"rsi_14":56.41,"sma_20":1168.65,"sma_60":1492.6,"sma_120":1649.64},{"date":"2026-04-09","open":6851,"high":6851,"low":6658,"close":6781,"volume":4961,"rsi_14":54.32,"sma_20":1156.45,"sma_60":1481.37,"sma_120":1646.79},{"date":"2026-04-10","open":6781,"high":6933,"low":6781,"close":6928,"volume":11042,"rsi_14":60.36,"sma_20":1154.6,"sma_60":1470.37,"sma_120":1644.46},{"date":"2026-04-13","open":6928,"high":7220,"low":6828,"close":7045,"volume":16604,"rsi_14":59.76,"sma_20":1154.95,"sma_60":1461.22,"sma_120":1642.16},{"date":"2026-04-14","open":7045,"high":7179,"low":7045,"close":7086,"volume":6553,"rsi_14":55.85,"sma_20":1156.25,"sma_60":1452.55,"sma_120":1640.02},{"date":"2026-04-15","open":7232,"high":7935,"low":7033,"close":7870,"volume":66849,"rsi_14":70.99,"sma_20":1165.15,"sma_60":1446.83,"sma_120":1639.25},{"date":"2026-04-16","open":8163,"high":8198,"low":7525,"close":7800,"volume":33140,"rsi_14":68.16,"sma_20":1175.25,"sma_60":1442.55,"sma_120":1638.62},{"date":"2026-04-17","open":7800,"high":7806,"low":7443,"close":7730,"volume":13742,"rsi_14":68.81,"sma_20":1184.75,"sma_60":1437.82,"sma_120":1638.04},{"date":"2026-04-20","open":7625,"high":8181,"low":7332,"close":7478,"volume":33962,"rsi_14":65.53,"sma_20":1192.9,"sma_60":1432.23,"sma_120":1637.52},{"date":"2026-04-21","open":7496,"high":7613,"low":7402,"close":7502,"volume":9607,"rsi_14":62.09,"sma_20":1200.0,"sma_60":1426.87,"sma_120":1633.67},{"date":"2026-04-22","open":7525,"high":7584,"low":7466,"close":7543,"volume":6312,"rsi_14":72.73,"sma_20":1205.65,"sma_60":1422.08,"sma_120":1630.17},{"date":"2026-04-23","open":7543,"high":7982,"low":7103,"close":7794,"volume":37717,"rsi_14":77.26,"sma_20":1213.9,"sma_60":1417.62,"sma_120":1627.43},{"date":"2026-04-24","open":7794,"high":7853,"low":7431,"close":7830,"volume":29304,"rsi_14":76.47,"sma_20":1221.85,"sma_60":1410.38,"sma_120":1624.18},{"date":"2026-04-27","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":78.36,"sma_20":1230.6,"sma_60":1404.42,"sma_120":1621.65},{"date":"2026-04-28","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":75.69,"sma_20":1240.45,"sma_60":1397.97,"sma_120":1619.79},{"date":"2026-04-29","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":78.59,"sma_20":1248.1,"sma_60":1391.82,"sma_120":1615.62},{"date":"2026-04-30","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":74.33,"sma_20":1289.25,"sma_60":1200.38,"sma_120":1278.47},{"date":"2026-05-04","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":75.0,"sma_20":1269.4,"sma_60":1378.05,"sma_120":1609.79},{"date":"2026-05-06","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":74.33,"sma_20":1279.3,"sma_60":1370.32,"sma_120":1606.22},{"date":"2026-05-07","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":47.24,"sma_20":1289.65,"sma_60":1360.93,"sma_120":1602.7},{"date":"2026-05-08","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":52.17,"sma_20":1298.0,"sma_60":1352.48,"sma_120":1599.0},{"date":"2026-05-11","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":58.25,"sma_20":1306.95,"sma_60":1344.45,"sma_120":1594.47},{"date":"2026-05-12","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":1314.65,"sma_60":1337.48,"sma_120":1590.08},{"date":"2026-05-13","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":1321.35,"sma_60":1330.12,"sma_120":1585.84},{"date":"2026-05-14","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":1327.7,"sma_60":1322.63,"sma_120":1581.61},{"date":"2026-05-15","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":1327.35,"sma_60":1315.67,"sma_120":1577.52},{"date":"2026-05-18","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":7774.85,"sma_60":7402.32,"sma_120":4619.85},{"date":"2026-05-19","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":7779.85,"sma_60":7504.87,"sma_120":4669.85},{"date":"2026-05-20","open":7830,"high":7830,"low":7830,"close":7830,"volume":0,"rsi_14":100.0,"sma_20":7797.45,"sma_60":7608.37,"sma_120":4719.75},{"date":"2026-05-21","open":7830,"high":8260,"low":6700,"close":7400,"volume":104429,"rsi_14":100.0,"sma_20":1637.4,"sma_60":1395.2,"sma_120":1611.63},{"date":"2026-05-22","open":7240,"high":7320,"low":6360,"close":6650,"volume":73091,"rsi_14":0.0,"sma_20":7747.7,"sma_60":7518.4,"sma_120":4806.39},{"date":"2026-05-26","open":6590,"high":6890,"low":6250,"close":6250,"volume":29727,"rsi_14":0.0,"sma_20":7670.5,"sma_60":7463.48,"sma_120":4843.23},{"date":"2026-05-27","open":6250,"high":6250,"low":5630,"close":5910,"volume":60611,"rsi_14":0.0,"sma_20":7574.5,"sma_60":7404.35,"sma_120":4877.42},{"date":"2026-05-28","open":5910,"high":6240,"low":5490,"close":6010,"volume":24855,"rsi_14":4.95,"sma_20":7483.5,"sma_60":7353.53,"sma_120":4912.42},{"date":"2026-05-29","open":6010,"high":6070,"low":5510,"close":5900,"volume":21113,"rsi_14":4.69,"sma_20":7387.0,"sma_60":7306.53,"sma_120":4946.24},{"date":"2026-06-01","open":6100,"high":6470,"low":5510,"close":6410,"volume":39780,"rsi_14":23.11,"sma_20":7316.0,"sma_60":7286.28,"sma_120":4984.25},{"date":"2026-06-02","open":6470,"high":6750,"low":5970,"close":6450,"volume":31819,"rsi_14":24.25,"sma_20":7247.0,"sma_60":7256.17,"sma_120":5022.11},{"date":"2026-06-04","open":6150,"high":6220,"low":5720,"close":5880,"volume":17295,"rsi_14":20.0,"sma_20":7149.5,"sma_60":7215.57,"sma_120":5054.77},{"date":"2026-06-05","open":5700,"high":5840,"low":5410,"close":5680,"volume":4709,"rsi_14":18.84,"sma_20":7042.0,"sma_60":7174.67,"sma_120":5085.48},{"date":"2026-06-08","open":5670,"high":5670,"low":5030,"close":5200,"volume":9987,"rsi_14":16.54,"sma_20":6910.5,"sma_60":7124.02,"sma_120":5111.07},{"date":"2026-06-09","open":5200,"high":5200,"low":4980,"close":4980,"volume":8395,"rsi_14":15.66,"sma_20":6768.0,"sma_60":7070.97,"sma_120":5135.15},{"date":"2026-06-10","open":4980,"high":5020,"low":4850,"close":4850,"volume":3878,"rsi_14":15.19,"sma_20":6619.0,"sma_60":7014.97,"sma_120":5158.02},{"date":"2026-06-11","open":4850,"high":5330,"low":4755,"close":5180,"volume":4426,"rsi_14":21.26,"sma_20":6486.5,"sma_60":6982.23,"sma_120":5183.73},{"date":"2026-06-12","open":5140,"high":5390,"low":4995,"close":5150,"volume":4336,"rsi_14":23.28,"sma_20":6352.5,"sma_60":6951.33,"sma_120":5209.57},{"date":"2026-06-15","open":5150,"high":5440,"low":5110,"close":5400,"volume":8173,"rsi_14":33.15,"sma_20":6231.0,"sma_60":6925.78,"sma_120":5237.98},{"date":"2026-06-16","open":5400,"high":5640,"low":5220,"close":5470,"volume":20556,"rsi_14":38.46,"sma_20":6113.0,"sma_60":6903.15,"sma_120":5267.68},{"date":"2026-06-17","open":5620,"high":5650,"low":5380,"close":5530,"volume":5838,"rsi_14":45.22,"sma_20":5545.5,"sma_60":6758.4,"sma_120":5474.22},{"date":"2026-06-18","open":5530,"high":6050,"low":5300,"close":5960,"volume":32893,"rsi_14":49.27,"sma_20":5904.5,"sma_60":6874.08,"sma_120":5330.96},{"date":"2026-06-19","open":5960,"high":6180,"low":4985,"close":5510,"volume":26779,"rsi_14":44.83,"sma_20":5788.5,"sma_60":6857.18,"sma_120":5360.72},{"date":"2026-06-22","open":5470,"high":5670,"low":5210,"close":5520,"volume":8683,"rsi_14":36.39,"sma_20":5694.5,"sma_60":6838.02,"sma_120":5390.68},{"date":"2026-06-23","open":5520,"high":5680,"low":5170,"close":5510,"volume":8271,"rsi_14":35.49,"sma_20":5637.5,"sma_60":6815.17,"sma_120":5420.59},{"date":"2026-06-24","open":5510,"high":5660,"low":5100,"close":5510,"volume":7879,"rsi_14":43.07,"sma_20":5600.5,"sma_60":6793.2,"sma_120":5450.22},{"date":"2026-06-25","open":5510,"high":5510,"low":5100,"close":5280,"volume":11982,"rsi_14":42.59,"sma_20":5569.0,"sma_60":6766.23,"sma_120":5478.13},{"date":"2026-06-26","open":5280,"high":5280,"low":4860,"close":5240,"volume":11334,"rsi_14":50.88,"sma_20":5530.5,"sma_60":6740.15,"sma_120":5506.09},{"date":"2026-06-29","open":5240,"high":5500,"low":4980,"close":5120,"volume":26249,"rsi_14":53.24,"sma_20":5491.5,"sma_60":6714.22,"sma_120":5532.84},{"date":"2026-06-30","open":5060,"high":5180,"low":4915,"close":5060,"volume":17625,"rsi_14":55.02,"sma_20":5424.0,"sma_60":6683.0,"sma_120":5558.93},{"date":"2026-07-01","open":5060,"high":5430,"low":5040,"close":5290,"volume":9486,"rsi_14":52.76,"sma_20":5366.0,"sma_60":6661.07,"sma_120":5587.01},{"date":"2026-07-02","open":5290,"high":5390,"low":5030,"close":5030,"volume":4075,"rsi_14":47.3,"sma_20":5323.5,"sma_60":6635.58,"sma_120":5613.13},{"date":"2026-07-03","open":5030,"high":5200,"low":4930,"close":5180,"volume":3432,"rsi_14":44.81,"sma_20":5298.5,"sma_60":6610.75,"sma_120":5640.8},{"date":"2026-07-06","open":5140,"high":5400,"low":5020,"close":5300,"volume":5501,"rsi_14":46.08,"sma_20":5303.5,"sma_60":6588.8,"sma_120":5669.76},{"date":"2026-07-07","open":5300,"high":5600,"low":5020,"close":5390,"volume":10710,"rsi_14":46.82,"sma_20":5324.0,"sma_60":6564.45,"sma_120":5699.68},{"date":"2026-07-08","open":5390,"high":5480,"low":5190,"close":5280,"volume":8350,"rsi_14":31.91,"sma_20":5345.5,"sma_60":6539.43,"sma_120":5728.41},{"date":"2026-07-09","open":5280,"high":5470,"low":5270,"close":5320,"volume":1943,"rsi_14":43.54,"sma_20":5352.5,"sma_60":6512.63,"sma_120":5757.38},{"date":"2026-07-10","open":5320,"high":5500,"low":5300,"close":5360,"volume":5372,"rsi_14":44.67,"sma_20":5363.0,"sma_60":6484.55,"sma_120":5787.45},{"date":"2026-07-13","open":5220,"high":5520,"low":5200,"close":5200,"volume":4970,"rsi_14":40.61,"sma_20":5353.0,"sma_60":6453.12,"sma_120":5816.37},{"date":"2026-07-14","open":5160,"high":5320,"low":5040,"close":5150,"volume":8868,"rsi_14":39.41,"sma_20":5337.0,"sma_60":6407.78,"sma_120":5845.23},{"date":"2026-07-15","open":5150,"high":5380,"low":5110,"close":5250,"volume":14121,"rsi_14":49.04,"sma_20":5323.0,"sma_60":6365.28,"sma_120":5875.73},{"date":"2026-07-16","open":5460,"high":5460,"low":5100,"close":5200,"volume":2279,"rsi_14":48.73,"sma_20":5285.0,"sma_60":6323.12,"sma_120":5905.7},{"date":"2026-07-20","open":4855,"high":5340,"low":4855,"close":5040,"volume":4579,"rsi_14":47.53,"sma_20":5261.5,"sma_60":6282.48,"sma_120":5934.27},{"date":"2026-07-21","open":5040,"high":5170,"low":4940,"close":5100,"volume":4460,"rsi_14":51.23,"sma_20":5240.5,"sma_60":6242.45,"sma_120":5963.41},{"date":"2026-07-22","open":5100,"high":5290,"low":5000,"close":5100,"volume":1797,"rsi_14":43.17,"sma_20":5220.0,"sma_60":6201.73,"sma_120":5992.78},{"date":"2026-07-23","open":5090,"high":5090,"low":4990,"close":5040,"volume":2633,"rsi_14":50.42,"sma_20":5196.5,"sma_60":6155.83,"sma_120":6021.46},{"date":"2026-07-24","open":5200,"high":5200,"low":5020,"close":5140,"volume":2095,"rsi_14":48.25,"sma_20":5189.5,"sma_60":6111.0,"sma_120":6049.53},{"date":"2026-07-27","open":5400,"high":5400,"low":5140,"close":5280,"volume":4107,"rsi_14":49.14,"sma_20":5191.5,"sma_60":6068.5,"sma_120":6079.41},{"date":"2026-07-28","open":5240,"high":5380,"low":5040,"close":5100,"volume":1432,"rsi_14":38.4,"sma_20":5190.5,"sma_60":6023.0,"sma_120":6107.54},{"date":"2026-07-29","open":5380,"high":5380,"low":4960,"close":5150,"volume":10037,"rsi_14":44.54,"sma_20":5195.0,"sma_60":5978.33,"sma_120":6136.24},{"date":"2026-07-30","open":5570,"high":5570,"low":5010,"close":5100,"volume":948,"rsi_14":40.83,"sma_20":5185.5,"sma_60":5932.83,"sma_120":6164.57},{"date":"2026-07-31","open":5390,"high":5390,"low":5000,"close":5300,"volume":9871,"rsi_14":47.79,"sma_20":5199.0,"sma_60":5890.67,"sma_120":6193.74},{"date":"2026-08-03","open":5380,"high":5380,"low":5200,"close":5310,"volume":902,"rsi_14":54.55,"sma_20":5205.5,"sma_60":5848.67,"sma_120":6222.98},{"date":"2026-08-04","open":5310,"high":5520,"low":5310,"close":5520,"volume":5473,"rsi_14":63.5,"sma_20":5216.5,"sma_60":5810.17,"sma_120":6253.15},{"date":"2026-08-05","open":5510,"high":5620,"low":5460,"close":5460,"volume":5242,"rsi_14":57.89,"sma_20":5220.0,"sma_60":5770.67,"sma_120":6283.28},{"date":"2026-08-06","open":5480,"high":5620,"low":5400,"close":5580,"volume":6848,"rsi_14":63.57,"sma_20":5235.0,"sma_60":5733.17,"sma_120":6314.62},{"date":"2026-08-07","open":5510,"high":5700,"low":5320,"close":5650,"volume":6555,"rsi_14":73.28,"sma_20":5251.5,"sma_60":5696.83,"sma_120":6347.08},{"date":"2026-08-10","open":5650,"high":5710,"low":5400,"close":5710,"volume":4439,"rsi_14":73.28,"sma_20":5269.0,"sma_60":5661.5,"sma_120":6379.84},{"date":"2026-08-11","open":5700,"high":7400,"low":5590,"close":7100,"volume":70696,"rsi_14":87.04,"sma_20":5364.0,"sma_60":5649.33,"sma_120":6424.12},{"date":"2026-08-12","open":7110,"high":7350,"low":6630,"close":7140,"volume":39497,"rsi_14":89.18,"sma_20":5463.5,"sma_60":5637.83,"sma_120":6469.0},{"date":"2026-08-13","open":7140,"high":7140,"low":6810,"close":6840,"volume":10448,"rsi_14":79.51,"sma_20":5543.0,"sma_60":5621.33,"sma_120":6511.82},{"date":"2026-08-14","open":6830,"high":6900,"low":6350,"close":6790,"volume":6040,"rsi_14":77.06,"sma_20":5622.5,"sma_60":5604.0,"sma_120":6554.43},{"date":"2026-08-18","open":6740,"high":7000,"low":6580,"close":6800,"volume":3545,"rsi_14":82.44,"sma_20":5710.5,"sma_60":5586.83,"sma_120":6597.6},{"date":"2026-08-19","open":6800,"high":6800,"low":6560,"close":6690,"volume":3228,"rsi_14":78.73,"sma_20":5790.0,"sma_60":5575.0,"sma_120":6573.27},{"date":"2026-08-20","open":6650,"high":7000,"low":6570,"close":6710,"volume":4444,"rsi_14":80.38,"sma_20":5870.5,"sma_60":5576.0,"sma_120":6547.2},{"date":"2026-08-21","open":6700,"high":7170,"low":6600,"close":6710,"volume":21742,"rsi_14":78.78,"sma_20":5954.0,"sma_60":5583.67,"sma_120":6523.57},{"date":"2026-08-24","open":6700,"high":7000,"low":6680,"close":6890,"volume":5644,"rsi_14":80.15,"sma_20":6041.5,"sma_60":5600.0,"sma_120":6502.18},{"date":"2026-08-25","open":6870,"high":6890,"low":6560,"close":6800,"volume":2532,"rsi_14":75.6,"sma_20":6117.5,"sma_60":5613.17,"sma_120":6483.35},{"date":"2026-08-26","open":6800,"high":7130,"low":6500,"close":6850,"volume":5227,"rsi_14":77.91,"sma_20":6205.0,"sma_60":5629.0,"sma_120":6467.77},{"date":"2026-08-27","open":6850,"high":7120,"low":6590,"close":6850,"volume":5731,"rsi_14":76.79,"sma_20":6290.0,"sma_60":5636.33,"sma_120":6461.31},{"date":"2026-08-28","open":6860,"high":6860,"low":6490,"close":6550,"volume":5341,"rsi_14":67.31,"sma_20":6362.5,"sma_60":5638.0,"sma_120":6447.08},{"date":"2026-08-31","open":6550,"high":6650,"low":6290,"close":6440,"volume":5466,"rsi_14":63.77,"sma_20":6419.5,"sma_60":5647.33,"sma_120":6431.45},{"date":"2026-09-01","open":6440,"high":6950,"low":6300,"close":6760,"volume":16259,"rsi_14":39.24,"sma_20":6492.0,"sma_60":5665.33,"sma_120":6420.0},{"date":"2026-09-02","open":7000,"high":7000,"low":6500,"close":7000,"volume":3619,"rsi_14":46.07,"sma_20":6566.0,"sma_60":5695.33,"sma_120":6409.68},{"date":"2026-09-03","open":7040,"high":7040,"low":6660,"close":6970,"volume":4007,"rsi_14":54.3,"sma_20":6641.5,"sma_60":5728.5,"sma_120":6399.73},{"date":"2026-09-04","open":6970,"high":7650,"low":6950,"close":7250,"volume":47693,"rsi_14":63.22,"sma_20":6725.0,"sma_60":5768.5,"sma_120":6391.73},{"date":"2026-09-07","open":7250,"high":7250,"low":6900,"close":7020,"volume":8674,"rsi_14":55.61,"sma_20":6793.5,"sma_60":5799.17,"sma_120":6390.7},{"date":"2026-09-08","open":7020,"high":7020,"low":6720,"close":6790,"volume":5189,"rsi_14":52.4,"sma_20":6847.5,"sma_60":5826.5,"sma_120":6388.92},{"date":"2026-09-09","open":6720,"high":6930,"low":6640,"close":6830,"volume":4255,"rsi_14":52.86,"sma_20":6834.0,"sma_60":5850.33,"sma_120":6388.06},{"date":"2026-09-10","open":6800,"high":6800,"low":6640,"close":6740,"volume":3830,"rsi_14":50.68,"sma_20":6814.0,"sma_60":5871.5,"sma_120":6387.32},{"date":"2026-09-11","open":6880,"high":6950,"low":6610,"close":6740,"volume":2050,"rsi_14":46.27,"sma_20":6809.0,"sma_60":5891.67,"sma_120":6388.35},{"date":"2026-09-14","open":6880,"high":7000,"low":6350,"close":6890,"volume":1919,"rsi_14":52.17,"sma_20":6814.0,"sma_60":5907.17,"sma_120":6390.62},{"date":"2026-09-15","open":6710,"high":6990,"low":6340,"close":6770,"volume":1900,"rsi_14":48.13,"sma_20":6812.5,"sma_60":5928.17,"sma_120":6392.68},{"date":"2026-09-16","open":6650,"high":6750,"low":6460,"close":6690,"volume":6451,"rsi_14":46.4,"sma_20":6812.5,"sma_60":5947.67,"sma_120":6392.84},{"date":"2026-09-17","open":6700,"high":6700,"low":6360,"close":6670,"volume":806,"rsi_14":53.09,"sma_20":6810.5,"sma_60":5967.0,"sma_120":6391.08},{"date":"2026-09-18","open":6700,"high":6780,"low":6350,"close":6780,"volume":619,"rsi_14":58.76,"sma_20":6814.0,"sma_60":5988.17,"sma_120":6390.68},{"date":"2026-09-21","open":6830,"high":6830,"low":6490,"close":6650,"volume":1048,"rsi_14":46.86,"sma_20":6802.0,"sma_60":6011.0,"sma_120":6388.62},{"date":"2026-09-22","open":6600,"high":7990,"low":6340,"close":6560,"volume":69462,"rsi_14":36.25,"sma_20":6790.0,"sma_60":6033.0,"sma_120":6386.57},{"date":"2026-09-23","open":6650,"high":8390,"low":6590,"close":6790,"volume":12235,"rsi_14":45.0,"sma_20":6787.0,"sma_60":6060.83,"sma_120":6387.52},{"date":"2026-09-28","open":6650,"high":7010,"low":6500,"close":6690,"volume":4245,"rsi_14":32.72,"sma_20":6779.0,"sma_60":6088.0,"sma_120":6385.5},{"date":"2026-09-29","open":6500,"high":6660,"low":6200,"close":6660,"volume":4034,"rsi_14":37.32,"sma_20":6784.5,"sma_60":6110.83,"sma_120":6385.95},{"date":"2026-09-30","open":6250,"high":6660,"low":6250,"close":6610,"volume":1833,"rsi_14":42.74,"sma_20":6793.0,"sma_60":6137.17,"sma_120":6386.38},{"date":"2026-10-01","open":6200,"high":6780,"low":6140,"close":6180,"volume":3947,"rsi_14":30.06,"sma_20":6764.0,"sma_60":6153.83,"sma_120":6382.29},{"date":"2026-10-02","open":6140,"high":6520,"low":6140,"close":6410,"volume":2216,"rsi_14":40.68,"sma_20":6734.5,"sma_60":6172.33,"sma_120":6380.57},{"date":"2026-10-06","open":6480,"high":6560,"low":6310,"close":6410,"volume":1131,"rsi_14":40.68,"sma_20":6706.5,"sma_60":6189.33,"sma_120":6376.89},{"date":"2026-10-07","open":6600,"high":6600,"low":6120,"close":6250,"volume":2907,"rsi_14":32.02,"sma_20":6656.5,"sma_60":6205.5,"sma_120":6372.47},{"date":"2026-10-08","open":6110,"high":6550,"low":6070,"close":6300,"volume":923,"rsi_14":36.26,"sma_20":6620.5,"sma_60":6221.83,"sma_120":6367.23},{"date":"2026-10-12","open":5740,"high":6500,"low":5700,"close":6450,"volume":7070,"rsi_14":43.26,"sma_20":6603.5,"sma_60":6240.0,"sma_120":6362.27},{"date":"2026-10-13","open":5860,"high":6270,"low":5860,"close":5990,"volume":1140,"rsi_14":34.68,"sma_20":6561.5,"sma_60":6253.17,"sma_120":6353.14},{"date":"2026-10-14","open":5820,"high":6230,"low":5710,"close":5970,"volume":6295,"rsi_14":30.99,"sma_20":6523.0,"sma_60":6266.83,"sma_120":6337.31},{"date":"2026-10-15","open":5660,"high":6000,"low":5530,"close":5600,"volume":2022,"rsi_14":27.85,"sma_20":6466.0,"sma_60":6272.67,"sma_120":6318.98},{"date":"2026-10-16","open":5600,"high":6090,"low":5560,"close":5900,"volume":1788,"rsi_14":37.21,"sma_20":6416.5,"sma_60":6284.33,"sma_120":6303.73},{"date":"2026-10-19","open":5600,"high":5880,"low":5450,"close":5820,"volume":8267,"rsi_14":30.04,"sma_20":6369.0,"sma_60":6297.33,"sma_120":6289.91},{"date":"2026-10-20","open":5720,"high":5970,"low":5280,"close":5840,"volume":2686,"rsi_14":31.91,"sma_20":6326.5,"sma_60":6309.67,"sma_120":6276.06},{"date":"2026-10-21","open":5410,"high":5900,"low":5130,"close":5820,"volume":2126,"rsi_14":32.05,"sma_20":6284.0,"sma_60":6321.67,"sma_120":6261.7},{"date":"2026-10-22","open":5410,"high":5700,"low":5010,"close":5510,"volume":6871,"rsi_14":28.85,"sma_20":6220.5,"sma_60":6329.5,"sma_120":6242.67},{"date":"2026-10-23","open":5430,"high":5510,"low":4900,"close":5090,"volume":7699,"rsi_14":28.96,"sma_20":6142.5,"sma_60":6328.67,"sma_120":6219.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.12,"ttm_eps":null,"close":2775.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.1,"ttm_eps":null,"close":2171.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.14,"ttm_eps":null,"close":2683.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.13,"ttm_eps":null,"close":2430.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":2250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.09,"ttm_eps":null,"close":1586.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.12,"ttm_eps":null,"close":1930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":6676.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":5060.0}],"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":"에이루트","phase":"above-fold","symbol_resolved":true}