{"status":"ok","report":{"price_analysis":{"current":3600.0,"change_1d":-7.9,"change_7d":-14.3,"change_30d":40.6,"high_30d":4900.0,"low_30d":2370.0,"position_in_range":49.0,"support":2623.0,"resistance":4647.0},"summary":"아이윈플러스(123010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 727.49억. 현재가 3,600원, 전일 대비 -7.9%, 30일 +40.6%. ROE -0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.12만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 727.49억. 매출 380.00억, 영업이익 37.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.38,"roe":-0.67,"eps":-6.06,"revenue":37999805908.0,"operating_income":3738272401.0,"net_income":-236676000.0,"market_cap":72749221200,"profit_margin":-0.62,"roa":-0.36,"operating_margin":9.84,"gross_margin":26.13,"debt_ratio":0.8549452814729456,"total_assets":56636772181.0,"total_equity":30532853312.0,"total_debt":26103918869.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(227.98)가 시그널선(349.59)을 하회합니다(데드크로스). SMA20 4080, SMA60 2948 — 혼조세입니다. 볼린저밴드 3266~4894 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.067961165048544,"macd":227.98273410148659,"macd_signal":349.5947116439055,"sma_20":4080.0,"sma_60":2948.4,"bb_upper":4893.504763354216,"bb_lower":3266.4952366457833,"atr_14":494.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.12만, 기관 순매수 0.00. 30일 누적: 외국인 -23.02만, 기관 -61.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-31192.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":18982.0,"institution_net":0.0,"retail_net":-18982.0},{"date":"2026-10-22","foreign_net":2107.0,"institution_net":0.0,"retail_net":-2107.0},{"date":"2026-10-21","foreign_net":-36501.0,"institution_net":0.0,"retail_net":36501.0},{"date":"2026-10-20","foreign_net":-20191.0,"institution_net":0.0,"retail_net":20191.0},{"date":"2026-10-19","foreign_net":4411.0,"institution_net":0.0,"retail_net":-4411.0},{"date":"2026-10-16","foreign_net":-26848.0,"institution_net":0.0,"retail_net":26848.0},{"date":"2026-10-15","foreign_net":27059.0,"institution_net":0.0,"retail_net":-27059.0},{"date":"2026-10-14","foreign_net":-68496.0,"institution_net":-454.0,"retail_net":68950.0},{"date":"2026-10-13","foreign_net":71220.0,"institution_net":454.0,"retail_net":-71674.0},{"date":"2026-10-12","foreign_net":-75351.0,"institution_net":0.0,"retail_net":75351.0},{"date":"2026-10-08","foreign_net":-43632.0,"institution_net":-61.0,"retail_net":43693.0},{"date":"2026-10-07","foreign_net":77724.0,"institution_net":-921.0,"retail_net":-76803.0},{"date":"2026-10-06","foreign_net":-43054.0,"institution_net":921.0,"retail_net":42133.0},{"date":"2026-10-02","foreign_net":-185868.0,"institution_net":0.0,"retail_net":185868.0},{"date":"2026-10-01","foreign_net":52099.0,"institution_net":0.0,"retail_net":-52099.0},{"date":"2026-09-30","foreign_net":39146.0,"institution_net":0.0,"retail_net":-39146.0},{"date":"2026-09-29","foreign_net":88742.0,"institution_net":0.0,"retail_net":-88742.0},{"date":"2026-09-28","foreign_net":-16643.0,"institution_net":0.0,"retail_net":16643.0},{"date":"2026-09-23","foreign_net":-62976.0,"institution_net":-891.0,"retail_net":63867.0},{"date":"2026-09-22","foreign_net":25735.0,"institution_net":891.0,"retail_net":-26626.0},{"date":"2026-09-21","foreign_net":5807.0,"institution_net":0.0,"retail_net":-5807.0},{"date":"2026-09-18","foreign_net":12329.0,"institution_net":0.0,"retail_net":-12329.0},{"date":"2026-09-17","foreign_net":-75361.0,"institution_net":0.0,"retail_net":75361.0},{"date":"2026-09-16","foreign_net":65197.0,"institution_net":-545.0,"retail_net":-64652.0},{"date":"2026-09-15","foreign_net":-11858.0,"institution_net":0.0,"retail_net":11858.0},{"date":"2026-09-14","foreign_net":-7137.0,"institution_net":545.0,"retail_net":6592.0},{"date":"2026-09-11","foreign_net":-27723.0,"institution_net":0.0,"retail_net":27723.0},{"date":"2026-09-10","foreign_net":-30406.0,"institution_net":0.0,"retail_net":30406.0},{"date":"2026-09-09","foreign_net":7983.0,"institution_net":0.0,"retail_net":-7983.0},{"date":"2026-09-08","foreign_net":3297.0,"institution_net":0.0,"retail_net":-3297.0}],"periods":{"d1":{"foreign_net":18982.0,"institution_net":0,"retail_net":-18982.0},"d3":{"foreign_net":-15412.0,"institution_net":0,"retail_net":15412.0},"d7":{"foreign_net":-30981.0,"institution_net":0,"retail_net":30981.0},"d14":{"foreign_net":-298438.0,"institution_net":-61.0,"retail_net":298499.0},"d30":{"foreign_net":-230207.0,"institution_net":-61.0,"retail_net":230268.0}}},"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 -6, PBR 2.38x) — 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 -6원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -12.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.3,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-62.1,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":40.6,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.3x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 2.38x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -12.3%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"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":26.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.62,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.38,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.61,"pbr_5y_low":0.56,"pbr_5y_avg":1.06,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.65},{"quarter":"2024-Q3","per":null,"pbr":0.56},{"quarter":"2024-Q4","per":null,"pbr":1.09},{"quarter":"2025-Q1","per":null,"pbr":1.13},{"quarter":"2025-Q2","per":null,"pbr":1.11},{"quarter":"2025-Q3","per":null,"pbr":1.12},{"quarter":"2025-Q4","per":null,"pbr":1.2},{"quarter":"2026-Q1","per":null,"pbr":1.06},{"quarter":"2026-Q2","per":null,"pbr":1.61},{"quarter":"현재","per":null,"pbr":2.38}],"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"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":"2.4배"},{"label":"ROE","value":"-0.7%"}],"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":"2026-10-23T23:43:30.796030+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.006668683726324909,"dividend_yield":null,"eps":-6.06,"revenue":8493556490.0,"operating_income":511543622.0,"net_income":-203613942.0,"market_cap":null,"profit_margin":-0.023972754197811898,"operating_margin":0.060227258463786355,"roa":-0.0035950837973126332,"gross_margin":0.26129032244771705,"total_equity":30532853312.0,"total_assets":56636772181.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.95,"roe":0.04878807771710861,"dividend_yield":null,"eps":40.48,"revenue":9680376282.0,"operating_income":1350865975.0,"net_income":1360988476.0,"market_cap":52100000000.0,"profit_margin":0.14059251793038927,"operating_margin":0.13954684566465078,"roa":0.027582475869846537,"gross_margin":0.28691717533382555,"total_equity":27895923342.0,"total_assets":49342505815.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14372786845182675,"dividend_yield":null,"eps":-112.94,"revenue":7899650788.0,"operating_income":-759869192.0,"net_income":-3797139803.0,"market_cap":null,"profit_margin":-0.4806718556177271,"operating_margin":-0.09619022566849192,"roa":-0.08203806960957345,"gross_margin":0.10776070611793732,"total_equity":26418953011.0,"total_assets":46285094482.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07991831351172962,"dividend_yield":null,"eps":71.47,"revenue":11926222348.0,"operating_income":2635731996.0,"net_income":2403089269.0,"market_cap":null,"profit_margin":0.2014962658651918,"operating_margin":0.22100309042468977,"roa":0.04625848861272379,"gross_margin":0.3136810921211243,"total_equity":30069319076.0,"total_assets":51949152276.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06935362075316098,"dividend_yield":null,"eps":-56.89,"revenue":7767572456.0,"operating_income":-1783428818.0,"net_income":-1912853843.0,"market_cap":null,"profit_margin":-0.246261474075138,"operating_margin":-0.22959925100182418,"roa":-0.03965277722070605,"gross_margin":-0.049783524285157955,"total_equity":27581167677.0,"total_assets":48240097594.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0006089225858424734,"dividend_yield":null,"eps":0.55,"revenue":10783040817.0,"operating_income":115530313.0,"net_income":18517033.0,"market_cap":null,"profit_margin":0.0017172366602570006,"operating_margin":0.010714075459851799,"roa":0.0003431509014446361,"gross_margin":0.14509536146180388,"total_equity":30409502670.0,"total_assets":53961778687.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3818486423936736,"dividend_yield":null,"eps":-344.59,"revenue":9478854539.0,"operating_income":-3387483483.0,"net_income":-11585806720.0,"market_cap":null,"profit_margin":-1.2222791975898681,"operating_margin":-0.3573726623889486,"roa":-0.22081094329255072,"gross_margin":-0.21719265503331509,"total_equity":30341358941.0,"total_assets":52469350238.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03084712051433065,"dividend_yield":null,"eps":-39.22,"revenue":13158018664.0,"operating_income":-1054366894.0,"net_income":-1318600178.0,"market_cap":null,"profit_margin":-0.1002126696785783,"operating_margin":-0.08013112923184405,"roa":-0.019792456823503748,"gross_margin":0.04327998405702824,"total_equity":42746297094.0,"total_assets":66621349222.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019951661351176805,"dividend_yield":null,"eps":26.21,"revenue":6729289607.0,"operating_income":-78799097.0,"net_income":881080277.0,"market_cap":null,"profit_margin":0.13093213822800479,"operating_margin":-0.011709868589699413,"roa":0.012287364522144203,"gross_margin":0.02220793348595734,"total_equity":44160747393.0,"total_assets":71706204810.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05991646623516236,"dividend_yield":null,"eps":-76.59,"revenue":9984593637.0,"operating_income":-2358677257.0,"net_income":-2575011183.0,"market_cap":null,"profit_margin":-0.25789844600763295,"operating_margin":-0.2362316727903105,"roa":-0.03138766724423344,"gross_margin":-0.08981179350924845,"total_equity":42976686457.0,"total_assets":82038947430.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13257649336216137,"dividend_yield":null,"eps":-179.55,"revenue":9442536714.0,"operating_income":-3207171135.0,"net_income":-6036831757.0,"market_cap":null,"profit_margin":-0.6393230908013815,"operating_margin":-0.3396514339462276,"roa":-0.07963555696226675,"gross_margin":-0.14737999534983856,"total_equity":45534706824.0,"total_assets":75805732857.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.042863562570164424,"dividend_yield":null,"eps":-64.88,"revenue":9331367295.0,"operating_income":-1729115084.0,"net_income":-2181448724.0,"market_cap":null,"profit_margin":-0.23377589318222203,"operating_margin":-0.1853013635982914,"roa":-0.026929762946185327,"gross_margin":0.005956187474238737,"total_equity":50892846819.0,"total_assets":81005121670.0}],"current_price":3600.0,"change_pct":-7.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8045.0},{"date":"2016-10-25","close":7985.0},{"date":"2016-10-26","close":7734.0},{"date":"2016-10-27","close":7704.0},{"date":"2016-10-28","close":7554.0},{"date":"2016-10-31","close":7294.0},{"date":"2016-11-01","close":7434.0},{"date":"2016-11-02","close":7034.0},{"date":"2016-11-03","close":6934.0},{"date":"2016-11-04","close":7164.0},{"date":"2016-11-07","close":7164.0},{"date":"2016-11-08","close":7164.0},{"date":"2016-11-09","close":6764.0},{"date":"2016-11-10","close":7094.0},{"date":"2016-11-11","close":7194.0},{"date":"2016-11-14","close":7134.0},{"date":"2016-11-15","close":6974.0},{"date":"2016-11-16","close":7164.0},{"date":"2016-11-17","close":7164.0},{"date":"2016-11-18","close":7124.0},{"date":"2016-11-21","close":7064.0},{"date":"2016-11-22","close":6974.0},{"date":"2016-11-23","close":6624.0},{"date":"2016-11-24","close":6294.0},{"date":"2016-11-25","close":7234.0},{"date":"2016-11-28","close":7134.0},{"date":"2016-11-29","close":6914.0},{"date":"2016-11-30","close":6874.0},{"date":"2016-12-01","close":6634.0},{"date":"2016-12-02","close":6444.0},{"date":"2016-12-05","close":6244.0},{"date":"2016-12-06","close":6444.0},{"date":"2016-12-07","close":6344.0},{"date":"2016-12-08","close":6304.0},{"date":"2016-12-09","close":6494.0},{"date":"2016-12-12","close":6664.0},{"date":"2016-12-13","close":6764.0},{"date":"2016-12-14","close":6864.0},{"date":"2016-12-15","close":6914.0},{"date":"2016-12-16","close":7024.0},{"date":"2016-12-19","close":7434.0},{"date":"2016-12-20","close":7234.0},{"date":"2016-12-21","close":7764.0},{"date":"2016-12-22","close":7604.0},{"date":"2016-12-23","close":7554.0},{"date":"2016-12-26","close":7034.0},{"date":"2016-12-27","close":7174.0},{"date":"2016-12-28","close":7194.0},{"date":"2016-12-29","close":7364.0},{"date":"2017-01-02","close":8165.0},{"date":"2017-01-03","close":8115.0},{"date":"2017-01-04","close":8225.0},{"date":"2017-01-05","close":8245.0},{"date":"2017-01-06","close":8425.0},{"date":"2017-01-09","close":8165.0},{"date":"2017-01-10","close":7935.0},{"date":"2017-01-11","close":7985.0},{"date":"2017-01-12","close":7915.0},{"date":"2017-01-13","close":7795.0},{"date":"2017-01-16","close":7775.0},{"date":"2017-01-17","close":7734.0},{"date":"2017-01-18","close":7835.0},{"date":"2017-01-19","close":7865.0},{"date":"2017-01-20","close":7664.0},{"date":"2017-01-23","close":7434.0},{"date":"2017-01-24","close":7254.0},{"date":"2017-01-25","close":7354.0},{"date":"2017-01-26","close":7534.0},{"date":"2017-01-31","close":7654.0},{"date":"2017-02-01","close":7764.0},{"date":"2017-02-02","close":7494.0},{"date":"2017-02-03","close":7494.0},{"date":"2017-02-06","close":7514.0},{"date":"2017-02-07","close":7434.0},{"date":"2017-02-08","close":7354.0},{"date":"2017-02-09","close":7374.0},{"date":"2017-02-10","close":7294.0},{"date":"2017-02-13","close":7865.0},{"date":"2017-02-14","close":7815.0},{"date":"2017-02-15","close":7995.0},{"date":"2017-02-16","close":7985.0},{"date":"2017-02-17","close":7604.0},{"date":"2017-02-20","close":7414.0},{"date":"2017-02-21","close":7434.0},{"date":"2017-02-22","close":7264.0},{"date":"2017-02-23","close":7234.0},{"date":"2017-02-24","close":6964.0},{"date":"2017-02-27","close":6824.0},{"date":"2017-02-28","close":6964.0},{"date":"2017-03-02","close":6914.0},{"date":"2017-03-03","close":6644.0},{"date":"2017-03-06","close":6584.0},{"date":"2017-03-07","close":6724.0},{"date":"2017-03-08","close":6684.0},{"date":"2017-03-09","close":6624.0},{"date":"2017-03-10","close":6724.0},{"date":"2017-03-13","close":6964.0},{"date":"2017-03-14","close":6624.0},{"date":"2017-03-15","close":6744.0},{"date":"2017-03-16","close":7024.0},{"date":"2017-03-17","close":6984.0},{"date":"2017-03-20","close":6984.0},{"date":"2017-03-21","close":6934.0},{"date":"2017-03-22","close":6924.0},{"date":"2017-03-23","close":6744.0},{"date":"2017-03-24","close":6764.0},{"date":"2017-03-27","close":6644.0},{"date":"2017-03-28","close":6664.0},{"date":"2017-03-29","close":6934.0},{"date":"2017-03-30","close":6954.0},{"date":"2017-03-31","close":6694.0},{"date":"2017-04-03","close":6664.0},{"date":"2017-04-04","close":6724.0},{"date":"2017-04-05","close":6824.0},{"date":"2017-04-06","close":6784.0},{"date":"2017-04-07","close":6864.0},{"date":"2017-04-10","close":6644.0},{"date":"2017-04-11","close":6634.0},{"date":"2017-04-12","close":6574.0},{"date":"2017-04-13","close":6614.0},{"date":"2017-04-14","close":6494.0},{"date":"2017-04-17","close":6564.0},{"date":"2017-04-18","close":6624.0},{"date":"2017-04-19","close":6594.0},{"date":"2017-04-20","close":6574.0},{"date":"2017-04-21","close":6484.0},{"date":"2017-04-24","close":6474.0},{"date":"2017-04-25","close":6584.0},{"date":"2017-04-26","close":6634.0},{"date":"2017-04-27","close":6634.0},{"date":"2017-04-28","close":6644.0},{"date":"2017-05-02","close":6694.0},{"date":"2017-05-04","close":6694.0},{"date":"2017-05-08","close":6774.0},{"date":"2017-05-10","close":6534.0},{"date":"2017-05-11","close":6594.0},{"date":"2017-05-12","close":6574.0},{"date":"2017-05-15","close":6324.0},{"date":"2017-05-16","close":6163.0},{"date":"2017-05-17","close":6143.0},{"date":"2017-05-18","close":6093.0},{"date":"2017-05-19","close":6063.0},{"date":"2017-05-22","close":6103.0},{"date":"2017-05-23","close":6203.0},{"date":"2017-05-24","close":6153.0},{"date":"2017-05-25","close":6183.0},{"date":"2017-05-26","close":6173.0},{"date":"2017-05-29","close":6033.0},{"date":"2017-05-30","close":5973.0},{"date":"2017-05-31","close":5813.0},{"date":"2017-06-01","close":5853.0},{"date":"2017-06-02","close":5923.0},{"date":"2017-06-05","close":5953.0},{"date":"2017-06-07","close":5943.0},{"date":"2017-06-08","close":5913.0},{"date":"2017-06-09","close":5793.0},{"date":"2017-06-12","close":5823.0},{"date":"2017-06-13","close":5963.0},{"date":"2017-06-14","close":6053.0},{"date":"2017-06-15","close":6083.0},{"date":"2017-06-16","close":6073.0},{"date":"2017-06-19","close":5993.0},{"date":"2017-06-20","close":5943.0},{"date":"2017-06-21","close":5823.0},{"date":"2017-06-22","close":5553.0},{"date":"2017-06-23","close":5603.0},{"date":"2017-06-26","close":5483.0},{"date":"2017-06-27","close":5553.0},{"date":"2017-06-28","close":5523.0},{"date":"2017-06-29","close":5493.0},{"date":"2017-06-30","close":5493.0},{"date":"2017-07-03","close":5373.0},{"date":"2017-07-04","close":5443.0},{"date":"2017-07-05","close":5493.0},{"date":"2017-07-06","close":5503.0},{"date":"2017-07-07","close":5533.0},{"date":"2017-07-10","close":5393.0},{"date":"2017-07-11","close":5503.0},{"date":"2017-07-12","close":5773.0},{"date":"2017-07-13","close":5613.0},{"date":"2017-07-14","close":5553.0},{"date":"2017-07-17","close":5553.0},{"date":"2017-07-18","close":5623.0},{"date":"2017-07-19","close":5653.0},{"date":"2017-07-20","close":5743.0},{"date":"2017-07-21","close":5903.0},{"date":"2017-07-24","close":5923.0},{"date":"2017-07-25","close":5893.0},{"date":"2017-07-26","close":5743.0},{"date":"2017-07-27","close":5803.0},{"date":"2017-07-28","close":5593.0},{"date":"2017-07-31","close":5433.0},{"date":"2017-08-01","close":5403.0},{"date":"2017-08-02","close":5403.0},{"date":"2017-08-03","close":5373.0},{"date":"2017-08-04","close":5273.0},{"date":"2017-08-07","close":5323.0},{"date":"2017-08-08","close":5353.0},{"date":"2017-08-09","close":5213.0},{"date":"2017-08-10","close":5233.0},{"date":"2017-08-11","close":5203.0},{"date":"2017-08-14","close":5083.0},{"date":"2017-08-16","close":5083.0},{"date":"2017-08-17","close":5273.0},{"date":"2017-08-18","close":5253.0},{"date":"2017-08-21","close":5273.0},{"date":"2017-08-22","close":5313.0},{"date":"2017-08-23","close":5273.0},{"date":"2017-08-24","close":5273.0},{"date":"2017-08-25","close":5233.0},{"date":"2017-08-28","close":5073.0},{"date":"2017-08-29","close":5183.0},{"date":"2017-08-30","close":5103.0},{"date":"2017-08-31","close":5083.0},{"date":"2017-09-01","close":5173.0},{"date":"2017-09-04","close":5123.0},{"date":"2017-09-05","close":5163.0},{"date":"2017-09-06","close":5183.0},{"date":"2017-09-07","close":5253.0},{"date":"2017-09-08","close":5083.0},{"date":"2017-09-11","close":5063.0},{"date":"2017-09-12","close":5103.0},{"date":"2017-09-13","close":5103.0},{"date":"2017-09-14","close":5133.0},{"date":"2017-09-15","close":5083.0},{"date":"2017-09-18","close":5073.0},{"date":"2017-09-19","close":5133.0},{"date":"2017-09-20","close":5123.0},{"date":"2017-09-21","close":5033.0},{"date":"2017-09-22","close":5003.0},{"date":"2017-09-25","close":4883.0},{"date":"2017-09-26","close":4733.0},{"date":"2017-09-27","close":4683.0},{"date":"2017-09-28","close":4833.0},{"date":"2017-09-29","close":4863.0},{"date":"2017-10-10","close":4923.0},{"date":"2017-10-11","close":4903.0},{"date":"2017-10-12","close":4963.0},{"date":"2017-10-13","close":4803.0},{"date":"2017-10-16","close":4652.0},{"date":"2017-10-17","close":4823.0},{"date":"2017-10-18","close":4893.0},{"date":"2017-10-19","close":4903.0},{"date":"2017-10-20","close":4903.0},{"date":"2017-10-23","close":4843.0},{"date":"2017-10-24","close":4823.0},{"date":"2017-10-25","close":4783.0},{"date":"2017-10-26","close":4773.0},{"date":"2017-10-27","close":4753.0},{"date":"2017-10-30","close":4793.0},{"date":"2017-10-31","close":4903.0},{"date":"2017-11-01","close":4883.0},{"date":"2017-11-02","close":4713.0},{"date":"2017-11-03","close":4863.0},{"date":"2017-11-06","close":4753.0},{"date":"2017-11-07","close":4773.0},{"date":"2017-11-08","close":4683.0},{"date":"2017-11-09","close":4773.0},{"date":"2017-11-10","close":4893.0},{"date":"2017-11-13","close":4973.0},{"date":"2017-11-14","close":4973.0},{"date":"2017-11-15","close":4943.0},{"date":"2017-11-16","close":4923.0},{"date":"2017-11-17","close":4833.0},{"date":"2017-11-20","close":4823.0},{"date":"2017-11-21","close":4703.0},{"date":"2017-11-22","close":4662.0},{"date":"2017-11-23","close":4793.0},{"date":"2017-11-24","close":4793.0},{"date":"2017-11-27","close":4783.0},{"date":"2017-11-28","close":4743.0},{"date":"2017-11-29","close":4743.0},{"date":"2017-11-30","close":4903.0},{"date":"2017-12-01","close":5193.0},{"date":"2017-12-04","close":5353.0},{"date":"2017-12-05","close":5283.0},{"date":"2017-12-06","close":5023.0},{"date":"2017-12-07","close":5023.0},{"date":"2017-12-08","close":4983.0},{"date":"2017-12-11","close":5113.0},{"date":"2017-12-12","close":4973.0},{"date":"2017-12-13","close":4993.0},{"date":"2017-12-14","close":4933.0},{"date":"2017-12-15","close":4903.0},{"date":"2017-12-18","close":5023.0},{"date":"2017-12-19","close":5103.0},{"date":"2017-12-20","close":4833.0},{"date":"2017-12-21","close":4683.0},{"date":"2017-12-22","close":4552.0},{"date":"2017-12-26","close":4683.0},{"date":"2017-12-27","close":4823.0},{"date":"2017-12-28","close":4843.0},{"date":"2018-01-02","close":4823.0},{"date":"2018-01-03","close":4823.0},{"date":"2018-01-04","close":4823.0},{"date":"2018-01-05","close":4743.0},{"date":"2018-01-08","close":4652.0},{"date":"2018-01-09","close":4632.0},{"date":"2018-01-10","close":4723.0},{"date":"2018-01-11","close":4693.0},{"date":"2018-01-12","close":4612.0},{"date":"2018-01-15","close":4652.0},{"date":"2018-01-16","close":4632.0},{"date":"2018-01-17","close":4652.0},{"date":"2018-01-18","close":4683.0},{"date":"2018-01-19","close":4883.0},{"date":"2018-01-22","close":4933.0},{"date":"2018-01-23","close":5233.0},{"date":"2018-01-24","close":5203.0},{"date":"2018-01-25","close":5253.0},{"date":"2018-01-26","close":5413.0},{"date":"2018-01-29","close":5343.0},{"date":"2018-01-30","close":5303.0},{"date":"2018-01-31","close":5233.0},{"date":"2018-02-01","close":5263.0},{"date":"2018-02-02","close":5323.0},{"date":"2018-02-05","close":5153.0},{"date":"2018-02-06","close":4913.0},{"date":"2018-02-07","close":4963.0},{"date":"2018-02-08","close":5083.0},{"date":"2018-02-09","close":5053.0},{"date":"2018-02-12","close":4963.0},{"date":"2018-02-13","close":5023.0},{"date":"2018-02-14","close":5023.0},{"date":"2018-02-19","close":5083.0},{"date":"2018-02-20","close":4983.0},{"date":"2018-02-21","close":4983.0},{"date":"2018-02-22","close":5283.0},{"date":"2018-02-23","close":5953.0},{"date":"2018-02-26","close":5953.0},{"date":"2018-02-27","close":5513.0},{"date":"2018-02-28","close":5493.0},{"date":"2018-03-02","close":5843.0},{"date":"2018-03-05","close":5703.0},{"date":"2018-03-06","close":6063.0},{"date":"2018-03-07","close":6123.0},{"date":"2018-03-08","close":6113.0},{"date":"2018-03-09","close":5723.0},{"date":"2018-03-12","close":5593.0},{"date":"2018-03-13","close":5553.0},{"date":"2018-03-14","close":5623.0},{"date":"2018-03-15","close":5723.0},{"date":"2018-03-16","close":5693.0},{"date":"2018-03-19","close":5353.0},{"date":"2018-03-20","close":5323.0},{"date":"2018-03-21","close":5323.0},{"date":"2018-03-22","close":5753.0},{"date":"2018-03-23","close":5563.0},{"date":"2018-03-26","close":5723.0},{"date":"2018-03-27","close":5703.0},{"date":"2018-03-28","close":5723.0},{"date":"2018-03-29","close":5883.0},{"date":"2018-03-30","close":7634.0},{"date":"2018-04-02","close":7314.0},{"date":"2018-04-03","close":7014.0},{"date":"2018-04-04","close":6544.0},{"date":"2018-04-05","close":6614.0},{"date":"2018-04-06","close":6594.0},{"date":"2018-04-09","close":6624.0},{"date":"2018-04-10","close":6494.0},{"date":"2018-04-11","close":6714.0},{"date":"2018-04-12","close":6884.0},{"date":"2018-04-13","close":6854.0},{"date":"2018-04-16","close":6724.0},{"date":"2018-04-17","close":6644.0},{"date":"2018-04-18","close":6634.0},{"date":"2018-04-19","close":6784.0},{"date":"2018-04-20","close":6674.0},{"date":"2018-04-23","close":6274.0},{"date":"2018-04-24","close":6294.0},{"date":"2018-04-25","close":6294.0},{"date":"2018-04-26","close":6364.0},{"date":"2018-04-27","close":6404.0},{"date":"2018-04-30","close":6294.0},{"date":"2018-05-02","close":6224.0},{"date":"2018-05-03","close":6053.0},{"date":"2018-05-04","close":6123.0},{"date":"2018-05-08","close":6264.0},{"date":"2018-05-09","close":6384.0},{"date":"2018-05-10","close":6774.0},{"date":"2018-05-11","close":6794.0},{"date":"2018-05-14","close":6644.0},{"date":"2018-05-15","close":6834.0},{"date":"2018-05-16","close":6794.0},{"date":"2018-05-17","close":6854.0},{"date":"2018-05-18","close":6784.0},{"date":"2018-05-21","close":6824.0},{"date":"2018-05-23","close":6624.0},{"date":"2018-05-24","close":6544.0},{"date":"2018-05-25","close":6614.0},{"date":"2018-05-28","close":6624.0},{"date":"2018-05-29","close":6534.0},{"date":"2018-05-30","close":6384.0},{"date":"2018-05-31","close":6584.0},{"date":"2018-06-01","close":6794.0},{"date":"2018-06-04","close":6664.0},{"date":"2018-06-05","close":6594.0},{"date":"2018-06-07","close":6774.0},{"date":"2018-06-08","close":6594.0},{"date":"2018-06-11","close":6694.0},{"date":"2018-06-12","close":6634.0},{"date":"2018-06-14","close":6404.0},{"date":"2018-06-15","close":6274.0},{"date":"2018-06-18","close":6284.0},{"date":"2018-06-19","close":6153.0},{"date":"2018-06-20","close":6173.0},{"date":"2018-06-21","close":6264.0},{"date":"2018-06-22","close":6173.0},{"date":"2018-06-25","close":6103.0},{"date":"2018-06-26","close":6113.0},{"date":"2018-06-27","close":6123.0},{"date":"2018-06-28","close":5863.0},{"date":"2018-06-29","close":6013.0},{"date":"2018-07-02","close":5553.0},{"date":"2018-07-03","close":5523.0},{"date":"2018-07-04","close":5653.0},{"date":"2018-07-05","close":5683.0},{"date":"2018-07-06","close":5653.0},{"date":"2018-07-09","close":5593.0},{"date":"2018-07-10","close":5593.0},{"date":"2018-07-11","close":5473.0},{"date":"2018-07-12","close":5423.0},{"date":"2018-07-13","close":5433.0},{"date":"2018-07-16","close":5453.0},{"date":"2018-07-17","close":5553.0},{"date":"2018-07-18","close":5523.0},{"date":"2018-07-19","close":5363.0},{"date":"2018-07-20","close":5333.0},{"date":"2018-07-23","close":5263.0},{"date":"2018-07-24","close":5033.0},{"date":"2018-07-25","close":4823.0},{"date":"2018-07-26","close":5073.0},{"date":"2018-07-27","close":5233.0},{"date":"2018-07-30","close":5103.0},{"date":"2018-07-31","close":5173.0},{"date":"2018-08-01","close":5323.0},{"date":"2018-08-02","close":5143.0},{"date":"2018-08-03","close":5233.0},{"date":"2018-08-06","close":5283.0},{"date":"2018-08-07","close":5463.0},{"date":"2018-08-08","close":5593.0},{"date":"2018-08-09","close":5513.0},{"date":"2018-08-10","close":5563.0},{"date":"2018-08-13","close":5573.0},{"date":"2018-08-14","close":5753.0},{"date":"2018-08-16","close":5493.0},{"date":"2018-08-17","close":5503.0},{"date":"2018-08-20","close":5443.0},{"date":"2018-08-21","close":5443.0},{"date":"2018-08-22","close":5453.0},{"date":"2018-08-23","close":5533.0},{"date":"2018-08-24","close":5353.0},{"date":"2018-08-27","close":5323.0},{"date":"2018-08-28","close":5213.0},{"date":"2018-08-29","close":5173.0},{"date":"2018-08-30","close":5083.0},{"date":"2018-08-31","close":5123.0},{"date":"2018-09-03","close":5303.0},{"date":"2018-09-04","close":5343.0},{"date":"2018-09-05","close":5273.0},{"date":"2018-09-06","close":5273.0},{"date":"2018-09-07","close":5343.0},{"date":"2018-09-10","close":5233.0},{"date":"2018-09-11","close":5123.0},{"date":"2018-09-12","close":5213.0},{"date":"2018-09-13","close":5223.0},{"date":"2018-09-14","close":5153.0},{"date":"2018-09-17","close":5113.0},{"date":"2018-09-18","close":5153.0},{"date":"2018-09-19","close":5023.0},{"date":"2018-09-20","close":4963.0},{"date":"2018-09-21","close":5133.0},{"date":"2018-09-27","close":5033.0},{"date":"2018-09-28","close":5033.0},{"date":"2018-10-01","close":5033.0},{"date":"2018-10-02","close":5023.0},{"date":"2018-10-04","close":5023.0},{"date":"2018-10-05","close":5053.0},{"date":"2018-10-08","close":5023.0},{"date":"2018-10-10","close":5003.0},{"date":"2018-10-11","close":4893.0},{"date":"2018-10-12","close":4813.0},{"date":"2018-10-15","close":4683.0},{"date":"2018-10-16","close":4753.0},{"date":"2018-10-17","close":4723.0},{"date":"2018-10-18","close":4753.0},{"date":"2018-10-19","close":4793.0},{"date":"2018-10-22","close":4652.0},{"date":"2018-10-23","close":4612.0},{"date":"2018-10-24","close":4402.0},{"date":"2018-10-25","close":4282.0},{"date":"2018-10-26","close":4032.0},{"date":"2018-10-29","close":3982.0},{"date":"2018-10-30","close":4012.0},{"date":"2018-10-31","close":4172.0},{"date":"2018-11-01","close":4182.0},{"date":"2018-11-02","close":4432.0},{"date":"2018-11-05","close":4392.0},{"date":"2018-11-06","close":4652.0},{"date":"2018-11-07","close":4673.0},{"date":"2018-11-08","close":4452.0},{"date":"2018-11-09","close":4512.0},{"date":"2018-11-12","close":4552.0},{"date":"2018-11-13","close":4352.0},{"date":"2018-11-14","close":4412.0},{"date":"2018-11-15","close":4432.0},{"date":"2018-11-16","close":4442.0},{"date":"2018-11-19","close":4402.0},{"date":"2018-11-20","close":4412.0},{"date":"2018-11-21","close":4632.0},{"date":"2018-11-22","close":4492.0},{"date":"2018-11-23","close":4452.0},{"date":"2018-11-26","close":4622.0},{"date":"2018-11-27","close":4652.0},{"date":"2018-11-28","close":4612.0},{"date":"2018-11-29","close":4612.0},{"date":"2018-11-30","close":4472.0},{"date":"2018-12-03","close":4532.0},{"date":"2018-12-04","close":4562.0},{"date":"2018-12-05","close":4582.0},{"date":"2018-12-06","close":4512.0},{"date":"2018-12-07","close":4582.0},{"date":"2018-12-10","close":4592.0},{"date":"2018-12-11","close":4622.0},{"date":"2018-12-12","close":4592.0},{"date":"2018-12-13","close":4853.0},{"date":"2018-12-14","close":4853.0},{"date":"2018-12-17","close":4592.0},{"date":"2018-12-18","close":4713.0},{"date":"2018-12-19","close":4823.0},{"date":"2018-12-20","close":4773.0},{"date":"2018-12-21","close":4753.0},{"date":"2018-12-24","close":4592.0},{"date":"2018-12-26","close":4512.0},{"date":"2018-12-27","close":4743.0},{"date":"2018-12-28","close":4723.0},{"date":"2019-01-02","close":4943.0},{"date":"2019-01-03","close":4803.0},{"date":"2019-01-04","close":4893.0},{"date":"2019-01-07","close":4723.0},{"date":"2019-01-08","close":4733.0},{"date":"2019-01-09","close":4612.0},{"date":"2019-01-10","close":4783.0},{"date":"2019-01-11","close":4622.0},{"date":"2019-01-14","close":4662.0},{"date":"2019-01-15","close":4622.0},{"date":"2019-01-16","close":4602.0},{"date":"2019-01-17","close":4522.0},{"date":"2019-01-18","close":4793.0},{"date":"2019-01-21","close":4853.0},{"date":"2019-01-22","close":4893.0},{"date":"2019-01-23","close":4913.0},{"date":"2019-01-24","close":4913.0},{"date":"2019-01-25","close":5063.0},{"date":"2019-01-28","close":5033.0},{"date":"2019-01-29","close":5363.0},{"date":"2019-01-30","close":5353.0},{"date":"2019-01-31","close":5513.0},{"date":"2019-02-01","close":5503.0},{"date":"2019-02-07","close":5423.0},{"date":"2019-02-08","close":5343.0},{"date":"2019-02-11","close":5273.0},{"date":"2019-02-12","close":5023.0},{"date":"2019-02-13","close":5023.0},{"date":"2019-02-14","close":5023.0},{"date":"2019-02-15","close":5383.0},{"date":"2019-02-18","close":5303.0},{"date":"2019-02-19","close":5433.0},{"date":"2019-02-20","close":5443.0},{"date":"2019-02-21","close":5363.0},{"date":"2019-02-22","close":5893.0},{"date":"2019-02-25","close":6063.0},{"date":"2019-02-26","close":5783.0},{"date":"2019-02-27","close":6264.0},{"date":"2019-02-28","close":6224.0},{"date":"2019-03-04","close":6394.0},{"date":"2019-03-05","close":6023.0},{"date":"2019-03-06","close":6023.0},{"date":"2019-03-07","close":6234.0},{"date":"2019-03-08","close":6544.0},{"date":"2019-03-11","close":7094.0},{"date":"2019-03-12","close":7164.0},{"date":"2019-03-13","close":7855.0},{"date":"2019-03-14","close":7895.0},{"date":"2019-03-15","close":7394.0},{"date":"2019-03-18","close":7054.0},{"date":"2019-03-19","close":6994.0},{"date":"2019-03-20","close":6954.0},{"date":"2019-03-21","close":6894.0},{"date":"2019-03-22","close":6724.0},{"date":"2019-03-25","close":7264.0},{"date":"2019-03-26","close":7124.0},{"date":"2019-03-27","close":7654.0},{"date":"2019-03-28","close":7855.0},{"date":"2019-03-29","close":7775.0},{"date":"2019-04-01","close":7714.0},{"date":"2019-04-02","close":7955.0},{"date":"2019-04-03","close":7815.0},{"date":"2019-04-04","close":7754.0},{"date":"2019-04-05","close":7754.0},{"date":"2019-04-08","close":7775.0},{"date":"2019-04-09","close":7694.0},{"date":"2019-04-10","close":7795.0},{"date":"2019-04-11","close":7895.0},{"date":"2019-04-12","close":8605.0},{"date":"2019-04-15","close":8675.0},{"date":"2019-04-16","close":8565.0},{"date":"2019-04-17","close":8775.0},{"date":"2019-04-18","close":8705.0},{"date":"2019-04-19","close":8935.0},{"date":"2019-04-22","close":9005.0},{"date":"2019-04-23","close":8785.0},{"date":"2019-04-24","close":8825.0},{"date":"2019-04-25","close":8825.0},{"date":"2019-04-26","close":8805.0},{"date":"2019-04-29","close":8905.0},{"date":"2019-04-30","close":8905.0},{"date":"2019-05-02","close":8885.0},{"date":"2019-05-03","close":8775.0},{"date":"2019-05-07","close":8735.0},{"date":"2019-05-08","close":8705.0},{"date":"2019-05-09","close":8645.0},{"date":"2019-05-10","close":8945.0},{"date":"2019-05-13","close":8685.0},{"date":"2019-05-14","close":8675.0},{"date":"2019-05-15","close":8605.0},{"date":"2019-05-16","close":8345.0},{"date":"2019-05-17","close":8345.0},{"date":"2019-05-20","close":8135.0},{"date":"2019-05-21","close":8045.0},{"date":"2019-05-22","close":8145.0},{"date":"2019-05-23","close":8045.0},{"date":"2019-05-24","close":8065.0},{"date":"2019-05-27","close":8085.0},{"date":"2019-05-28","close":8165.0},{"date":"2019-05-29","close":7985.0},{"date":"2019-05-30","close":7614.0},{"date":"2019-05-31","close":7865.0},{"date":"2019-06-03","close":7664.0},{"date":"2019-06-04","close":7915.0},{"date":"2019-06-05","close":7855.0},{"date":"2019-06-07","close":7855.0},{"date":"2019-06-10","close":7805.0},{"date":"2019-06-11","close":7945.0},{"date":"2019-06-12","close":8015.0},{"date":"2019-06-13","close":8045.0},{"date":"2019-06-14","close":8045.0},{"date":"2019-06-17","close":7985.0},{"date":"2019-06-18","close":8285.0},{"date":"2019-06-19","close":8645.0},{"date":"2019-06-20","close":8465.0},{"date":"2019-06-21","close":8265.0},{"date":"2019-06-24","close":8365.0},{"date":"2019-06-25","close":9005.0},{"date":"2019-06-26","close":8775.0},{"date":"2019-06-27","close":8825.0},{"date":"2019-06-28","close":8835.0},{"date":"2019-07-01","close":9526.0},{"date":"2019-07-02","close":9315.0},{"date":"2019-07-03","close":9656.0},{"date":"2019-07-04","close":10376.0},{"date":"2019-07-05","close":10376.0},{"date":"2019-07-08","close":10276.0},{"date":"2019-07-09","close":10106.0},{"date":"2019-07-10","close":10496.0},{"date":"2019-07-11","close":10736.0},{"date":"2019-07-12","close":10636.0},{"date":"2019-07-15","close":10336.0},{"date":"2019-07-16","close":11247.0},{"date":"2019-07-17","close":11117.0},{"date":"2019-07-18","close":12548.0},{"date":"2019-07-19","close":13458.0},{"date":"2019-07-22","close":12488.0},{"date":"2019-07-23","close":10826.0},{"date":"2019-07-24","close":9836.0},{"date":"2019-07-25","close":8395.0},{"date":"2019-07-26","close":8505.0},{"date":"2019-07-29","close":7654.0},{"date":"2019-07-30","close":7694.0},{"date":"2019-07-31","close":7855.0},{"date":"2019-08-01","close":7294.0},{"date":"2019-08-02","close":7164.0},{"date":"2019-08-05","close":6914.0},{"date":"2019-08-06","close":7354.0},{"date":"2019-08-07","close":7905.0},{"date":"2019-08-08","close":8425.0},{"date":"2019-08-09","close":8805.0},{"date":"2019-08-12","close":10106.0},{"date":"2019-08-13","close":13138.0},{"date":"2019-08-14","close":13258.0},{"date":"2019-08-16","close":17231.0},{"date":"2019-08-19","close":17851.0},{"date":"2019-08-20","close":16730.0},{"date":"2019-08-21","close":16100.0},{"date":"2019-08-22","close":15339.0},{"date":"2019-08-23","close":16160.0},{"date":"2019-08-26","close":16850.0},{"date":"2019-08-27","close":16660.0},{"date":"2019-08-28","close":16280.0},{"date":"2019-08-29","close":15219.0},{"date":"2019-08-30","close":17731.0},{"date":"2019-09-02","close":16100.0},{"date":"2019-09-03","close":11317.0},{"date":"2019-09-04","close":9936.0},{"date":"2019-09-05","close":9526.0},{"date":"2019-09-06","close":9285.0},{"date":"2019-09-09","close":9005.0},{"date":"2019-09-10","close":9005.0},{"date":"2019-09-11","close":9105.0},{"date":"2019-09-16","close":9105.0},{"date":"2019-09-17","close":8735.0},{"date":"2019-09-18","close":8405.0},{"date":"2019-09-19","close":8365.0},{"date":"2019-09-20","close":8235.0},{"date":"2019-09-23","close":8525.0},{"date":"2019-09-24","close":8365.0},{"date":"2019-09-25","close":8225.0},{"date":"2019-09-26","close":8295.0},{"date":"2019-09-27","close":8145.0},{"date":"2019-09-30","close":7775.0},{"date":"2019-10-01","close":7564.0},{"date":"2019-10-02","close":7594.0},{"date":"2019-10-04","close":7564.0},{"date":"2019-10-07","close":7704.0},{"date":"2019-10-08","close":7945.0},{"date":"2019-10-10","close":7694.0},{"date":"2019-10-11","close":7264.0},{"date":"2019-10-14","close":7494.0},{"date":"2019-10-15","close":7454.0},{"date":"2019-10-16","close":7294.0},{"date":"2019-10-17","close":7264.0},{"date":"2019-10-18","close":7234.0},{"date":"2019-10-21","close":7354.0},{"date":"2019-10-22","close":7454.0},{"date":"2019-10-23","close":7394.0},{"date":"2019-10-24","close":7564.0},{"date":"2019-10-25","close":7534.0},{"date":"2019-10-28","close":7734.0},{"date":"2019-10-29","close":7694.0},{"date":"2019-10-30","close":7694.0},{"date":"2019-10-31","close":7764.0},{"date":"2019-11-01","close":7915.0},{"date":"2019-11-04","close":7955.0},{"date":"2019-11-05","close":7965.0},{"date":"2019-11-06","close":7995.0},{"date":"2019-11-07","close":8045.0},{"date":"2019-11-08","close":8135.0},{"date":"2019-11-11","close":8245.0},{"date":"2019-11-12","close":8605.0},{"date":"2019-11-13","close":8565.0},{"date":"2019-11-14","close":8605.0},{"date":"2019-11-15","close":8605.0},{"date":"2019-11-18","close":8625.0},{"date":"2019-11-19","close":8305.0},{"date":"2019-11-20","close":8345.0},{"date":"2019-11-21","close":8235.0},{"date":"2019-11-22","close":8425.0},{"date":"2019-11-25","close":8705.0},{"date":"2019-11-26","close":9065.0},{"date":"2019-11-27","close":8925.0},{"date":"2019-11-28","close":9005.0},{"date":"2019-11-29","close":9005.0},{"date":"2019-12-02","close":8845.0},{"date":"2019-12-03","close":8835.0},{"date":"2019-12-04","close":8845.0},{"date":"2019-12-05","close":9135.0},{"date":"2019-12-06","close":9205.0},{"date":"2019-12-09","close":8285.0},{"date":"2019-12-10","close":8365.0},{"date":"2019-12-11","close":8445.0},{"date":"2019-12-12","close":8365.0},{"date":"2019-12-13","close":8385.0},{"date":"2019-12-16","close":8435.0},{"date":"2019-12-17","close":8255.0},{"date":"2019-12-18","close":8235.0},{"date":"2019-12-19","close":8105.0},{"date":"2019-12-20","close":8135.0},{"date":"2019-12-23","close":8035.0},{"date":"2019-12-24","close":7815.0},{"date":"2019-12-26","close":7965.0},{"date":"2019-12-27","close":8095.0},{"date":"2019-12-30","close":7835.0},{"date":"2020-01-02","close":7795.0},{"date":"2020-01-03","close":7795.0},{"date":"2020-01-06","close":7714.0},{"date":"2020-01-07","close":7754.0},{"date":"2020-01-08","close":7554.0},{"date":"2020-01-09","close":7634.0},{"date":"2020-01-10","close":7795.0},{"date":"2020-01-13","close":7574.0},{"date":"2020-01-14","close":7454.0},{"date":"2020-01-15","close":7464.0},{"date":"2020-01-16","close":7694.0},{"date":"2020-01-17","close":7734.0},{"date":"2020-01-20","close":7604.0},{"date":"2020-01-21","close":7494.0},{"date":"2020-01-22","close":7534.0},{"date":"2020-01-23","close":7494.0},{"date":"2020-01-28","close":7294.0},{"date":"2020-01-29","close":7314.0},{"date":"2020-01-30","close":7194.0},{"date":"2020-01-31","close":7094.0},{"date":"2020-02-03","close":6974.0},{"date":"2020-02-04","close":6924.0},{"date":"2020-02-05","close":6914.0},{"date":"2020-02-06","close":7014.0},{"date":"2020-02-07","close":6994.0},{"date":"2020-02-10","close":6974.0},{"date":"2020-02-11","close":6914.0},{"date":"2020-02-12","close":6914.0},{"date":"2020-02-13","close":6964.0},{"date":"2020-02-14","close":6924.0},{"date":"2020-02-17","close":7264.0},{"date":"2020-02-18","close":7174.0},{"date":"2020-02-19","close":6924.0},{"date":"2020-02-20","close":6734.0},{"date":"2020-02-21","close":6584.0},{"date":"2020-02-24","close":6284.0},{"date":"2020-02-25","close":6274.0},{"date":"2020-02-26","close":6093.0},{"date":"2020-02-27","close":6003.0},{"date":"2020-02-28","close":5553.0},{"date":"2020-03-02","close":6494.0},{"date":"2020-03-03","close":6053.0},{"date":"2020-03-04","close":6023.0},{"date":"2020-03-05","close":5953.0},{"date":"2020-03-06","close":5783.0},{"date":"2020-03-09","close":5583.0},{"date":"2020-03-10","close":5403.0},{"date":"2020-03-11","close":5363.0},{"date":"2020-03-12","close":4592.0},{"date":"2020-03-13","close":4142.0},{"date":"2020-03-16","close":4382.0},{"date":"2020-03-17","close":4312.0},{"date":"2020-03-18","close":4382.0},{"date":"2020-03-19","close":3982.0},{"date":"2020-03-20","close":4012.0},{"date":"2020-03-23","close":3782.0},{"date":"2020-03-24","close":3982.0},{"date":"2020-03-25","close":4112.0},{"date":"2020-03-26","close":4652.0},{"date":"2020-03-27","close":4512.0},{"date":"2020-03-30","close":4552.0},{"date":"2020-03-31","close":5233.0},{"date":"2020-04-01","close":5233.0},{"date":"2020-04-02","close":5233.0},{"date":"2020-04-03","close":5233.0},{"date":"2020-04-06","close":5233.0},{"date":"2020-04-07","close":5233.0},{"date":"2020-04-08","close":5233.0},{"date":"2020-04-09","close":5233.0},{"date":"2020-04-10","close":5233.0},{"date":"2020-04-13","close":5233.0},{"date":"2020-04-14","close":5233.0},{"date":"2020-04-16","close":5233.0},{"date":"2020-04-17","close":6784.0},{"date":"2020-04-20","close":7504.0},{"date":"2020-04-21","close":7564.0},{"date":"2020-04-22","close":7734.0},{"date":"2020-04-23","close":8165.0},{"date":"2020-04-24","close":8165.0},{"date":"2020-04-27","close":8895.0},{"date":"2020-04-28","close":8705.0},{"date":"2020-04-29","close":8865.0},{"date":"2020-05-04","close":8835.0},{"date":"2020-05-06","close":8865.0},{"date":"2020-05-07","close":8865.0},{"date":"2020-05-08","close":9366.0},{"date":"2020-05-11","close":9396.0},{"date":"2020-05-12","close":9235.0},{"date":"2020-05-13","close":9366.0},{"date":"2020-05-14","close":11127.0},{"date":"2020-05-15","close":11717.0},{"date":"2020-05-18","close":11887.0},{"date":"2020-05-19","close":11917.0},{"date":"2020-05-20","close":11757.0},{"date":"2020-05-21","close":11917.0},{"date":"2020-05-22","close":11317.0},{"date":"2020-05-25","close":11217.0},{"date":"2020-05-26","close":10496.0},{"date":"2020-05-27","close":10346.0},{"date":"2020-05-28","close":10496.0},{"date":"2020-05-29","close":10276.0},{"date":"2020-06-01","close":10816.0},{"date":"2020-06-02","close":11817.0},{"date":"2020-06-03","close":14149.0},{"date":"2020-06-04","close":14019.0},{"date":"2020-06-05","close":14399.0},{"date":"2020-06-08","close":14529.0},{"date":"2020-06-09","close":13708.0},{"date":"2020-06-10","close":13798.0},{"date":"2020-06-11","close":13768.0},{"date":"2020-06-12","close":13288.0},{"date":"2020-06-15","close":12578.0},{"date":"2020-06-16","close":13288.0},{"date":"2020-06-17","close":12958.0},{"date":"2020-06-18","close":12548.0},{"date":"2020-06-19","close":12888.0},{"date":"2020-06-22","close":12888.0},{"date":"2020-06-23","close":12698.0},{"date":"2020-06-24","close":13198.0},{"date":"2020-06-25","close":13198.0},{"date":"2020-06-26","close":13398.0},{"date":"2020-06-29","close":13398.0},{"date":"2020-06-30","close":12638.0},{"date":"2020-07-01","close":12478.0},{"date":"2020-07-02","close":12387.0},{"date":"2020-07-03","close":13018.0},{"date":"2020-07-06","close":12578.0},{"date":"2020-07-07","close":12387.0},{"date":"2020-07-08","close":11857.0},{"date":"2020-07-09","close":12007.0},{"date":"2020-07-10","close":11717.0},{"date":"2020-07-13","close":11567.0},{"date":"2020-07-14","close":11287.0},{"date":"2020-07-15","close":11917.0},{"date":"2020-07-16","close":12227.0},{"date":"2020-07-17","close":13328.0},{"date":"2020-07-20","close":12758.0},{"date":"2020-07-21","close":12758.0},{"date":"2020-07-22","close":12758.0},{"date":"2020-07-23","close":12127.0},{"date":"2020-07-24","close":12608.0},{"date":"2020-07-27","close":12478.0},{"date":"2020-07-28","close":12417.0},{"date":"2020-07-29","close":12317.0},{"date":"2020-07-30","close":12037.0},{"date":"2020-07-31","close":11857.0},{"date":"2020-08-03","close":12417.0},{"date":"2020-08-04","close":12227.0},{"date":"2020-08-05","close":12007.0},{"date":"2020-08-06","close":11627.0},{"date":"2020-08-07","close":12167.0},{"date":"2020-08-10","close":13768.0},{"date":"2020-08-11","close":13108.0},{"date":"2020-08-12","close":12698.0},{"date":"2020-08-13","close":12508.0},{"date":"2020-08-14","close":12578.0},{"date":"2020-08-18","close":11717.0},{"date":"2020-08-19","close":11947.0},{"date":"2020-08-20","close":11247.0},{"date":"2020-08-21","close":11157.0},{"date":"2020-08-24","close":11217.0},{"date":"2020-08-25","close":11447.0},{"date":"2020-08-26","close":11417.0},{"date":"2020-08-27","close":11037.0},{"date":"2020-08-28","close":11127.0},{"date":"2020-08-31","close":11127.0},{"date":"2020-09-01","close":10997.0},{"date":"2020-09-02","close":10816.0},{"date":"2020-09-03","close":10026.0},{"date":"2020-09-04","close":9996.0},{"date":"2020-09-07","close":10436.0},{"date":"2020-09-08","close":10586.0},{"date":"2020-09-09","close":11247.0},{"date":"2020-09-10","close":10816.0},{"date":"2020-09-11","close":11887.0},{"date":"2020-09-14","close":11687.0},{"date":"2020-09-15","close":11627.0},{"date":"2020-09-16","close":11247.0},{"date":"2020-09-17","close":10937.0},{"date":"2020-09-18","close":10876.0},{"date":"2020-09-21","close":10586.0},{"date":"2020-09-22","close":9936.0},{"date":"2020-09-23","close":9806.0},{"date":"2020-09-24","close":10026.0},{"date":"2020-09-25","close":9836.0},{"date":"2020-09-28","close":10056.0},{"date":"2020-09-29","close":11157.0},{"date":"2020-10-05","close":11347.0},{"date":"2020-10-06","close":11377.0},{"date":"2020-10-07","close":11287.0},{"date":"2020-10-08","close":12227.0},{"date":"2020-10-12","close":12317.0},{"date":"2020-10-13","close":11857.0},{"date":"2020-10-14","close":11817.0},{"date":"2020-10-15","close":11187.0},{"date":"2020-10-16","close":11097.0},{"date":"2020-10-19","close":10376.0},{"date":"2020-10-20","close":10436.0},{"date":"2020-10-21","close":10436.0},{"date":"2020-10-22","close":10716.0},{"date":"2020-10-23","close":10746.0},{"date":"2020-10-26","close":10436.0},{"date":"2020-10-27","close":10246.0},{"date":"2020-10-28","close":10937.0},{"date":"2020-10-29","close":10276.0},{"date":"2020-10-30","close":10316.0},{"date":"2020-11-02","close":10216.0},{"date":"2020-11-03","close":10176.0},{"date":"2020-11-04","close":10086.0},{"date":"2020-11-05","close":10146.0},{"date":"2020-11-06","close":10776.0},{"date":"2020-11-09","close":10716.0},{"date":"2020-11-10","close":10686.0},{"date":"2020-11-11","close":10436.0},{"date":"2020-11-12","close":10526.0},{"date":"2020-11-13","close":10556.0},{"date":"2020-11-16","close":10176.0},{"date":"2020-11-17","close":10146.0},{"date":"2020-11-18","close":9906.0},{"date":"2020-11-19","close":9936.0},{"date":"2020-11-20","close":10556.0},{"date":"2020-11-23","close":11447.0},{"date":"2020-11-24","close":10586.0},{"date":"2020-11-25","close":10176.0},{"date":"2020-11-26","close":10216.0},{"date":"2020-11-27","close":10216.0},{"date":"2020-11-30","close":10346.0},{"date":"2020-12-01","close":10216.0},{"date":"2020-12-02","close":10246.0},{"date":"2020-12-03","close":10146.0},{"date":"2020-12-04","close":10086.0},{"date":"2020-12-07","close":10116.0},{"date":"2020-12-08","close":10116.0},{"date":"2020-12-09","close":10056.0},{"date":"2020-12-10","close":9996.0},{"date":"2020-12-11","close":9966.0},{"date":"2020-12-14","close":9866.0},{"date":"2020-12-15","close":9616.0},{"date":"2020-12-16","close":9676.0},{"date":"2020-12-17","close":9676.0},{"date":"2020-12-18","close":9806.0},{"date":"2020-12-21","close":9586.0},{"date":"2020-12-22","close":9175.0},{"date":"2020-12-23","close":9556.0},{"date":"2020-12-24","close":9456.0},{"date":"2020-12-28","close":9105.0},{"date":"2020-12-29","close":9396.0},{"date":"2020-12-30","close":9776.0},{"date":"2021-01-04","close":9936.0},{"date":"2021-01-05","close":10816.0},{"date":"2021-01-06","close":10937.0},{"date":"2021-01-07","close":10937.0},{"date":"2021-01-08","close":11157.0},{"date":"2021-01-11","close":10876.0},{"date":"2021-01-12","close":11247.0},{"date":"2021-01-13","close":10816.0},{"date":"2021-01-14","close":10776.0},{"date":"2021-01-15","close":10746.0},{"date":"2021-01-18","close":10556.0},{"date":"2021-01-19","close":10496.0},{"date":"2021-01-20","close":11097.0},{"date":"2021-01-21","close":10656.0},{"date":"2021-01-22","close":10746.0},{"date":"2021-01-25","close":11097.0},{"date":"2021-01-26","close":11347.0},{"date":"2021-01-27","close":11377.0},{"date":"2021-01-28","close":11447.0},{"date":"2021-01-29","close":11097.0},{"date":"2021-02-01","close":10907.0},{"date":"2021-02-02","close":10816.0},{"date":"2021-02-03","close":10746.0},{"date":"2021-02-04","close":10586.0},{"date":"2021-02-05","close":10316.0},{"date":"2021-02-08","close":10346.0},{"date":"2021-02-09","close":10376.0},{"date":"2021-02-10","close":10376.0},{"date":"2021-02-15","close":10846.0},{"date":"2021-02-16","close":10776.0},{"date":"2021-02-17","close":10846.0},{"date":"2021-02-18","close":11657.0},{"date":"2021-02-19","close":11247.0},{"date":"2021-02-22","close":11187.0},{"date":"2021-02-23","close":10997.0},{"date":"2021-02-24","close":10816.0},{"date":"2021-02-25","close":10907.0},{"date":"2021-02-26","close":10686.0},{"date":"2021-03-02","close":11287.0},{"date":"2021-03-03","close":11287.0},{"date":"2021-03-04","close":11217.0},{"date":"2021-03-05","close":11097.0},{"date":"2021-03-08","close":11037.0},{"date":"2021-03-09","close":10967.0},{"date":"2021-03-10","close":11037.0},{"date":"2021-03-11","close":11347.0},{"date":"2021-03-12","close":11627.0},{"date":"2021-03-15","close":12357.0},{"date":"2021-03-16","close":12387.0},{"date":"2021-03-17","close":12638.0},{"date":"2021-03-18","close":13488.0},{"date":"2021-03-19","close":14399.0},{"date":"2021-03-22","close":13328.0},{"date":"2021-03-23","close":13638.0},{"date":"2021-03-24","close":15059.0},{"date":"2021-03-25","close":16160.0},{"date":"2021-03-26","close":16310.0},{"date":"2021-03-29","close":14709.0},{"date":"2021-03-30","close":14559.0},{"date":"2021-03-31","close":14019.0},{"date":"2021-04-01","close":14499.0},{"date":"2021-04-02","close":14619.0},{"date":"2021-04-05","close":13768.0},{"date":"2021-04-06","close":13168.0},{"date":"2021-04-07","close":13198.0},{"date":"2021-04-08","close":13258.0},{"date":"2021-04-09","close":13198.0},{"date":"2021-04-12","close":13488.0},{"date":"2021-04-13","close":13168.0},{"date":"2021-04-14","close":13328.0},{"date":"2021-04-15","close":13228.0},{"date":"2021-04-16","close":13958.0},{"date":"2021-04-19","close":13638.0},{"date":"2021-04-20","close":13828.0},{"date":"2021-04-21","close":13738.0},{"date":"2021-04-22","close":14649.0},{"date":"2021-04-23","close":14529.0},{"date":"2021-04-26","close":14399.0},{"date":"2021-04-27","close":14369.0},{"date":"2021-04-28","close":13858.0},{"date":"2021-04-29","close":13668.0},{"date":"2021-04-30","close":13288.0},{"date":"2021-05-03","close":13138.0},{"date":"2021-05-04","close":13138.0},{"date":"2021-05-06","close":12988.0},{"date":"2021-05-07","close":12988.0},{"date":"2021-05-10","close":12988.0},{"date":"2021-05-11","close":13078.0},{"date":"2021-05-12","close":12788.0},{"date":"2021-05-13","close":12758.0},{"date":"2021-05-14","close":12788.0},{"date":"2021-05-17","close":12828.0},{"date":"2021-05-18","close":12478.0},{"date":"2021-05-20","close":11947.0},{"date":"2021-05-21","close":12127.0},{"date":"2021-05-24","close":11817.0},{"date":"2021-05-25","close":11817.0},{"date":"2021-05-26","close":11757.0},{"date":"2021-05-27","close":12698.0},{"date":"2021-05-28","close":12858.0},{"date":"2021-05-31","close":13138.0},{"date":"2021-06-01","close":12958.0},{"date":"2021-06-02","close":12698.0},{"date":"2021-06-03","close":12728.0},{"date":"2021-06-04","close":12638.0},{"date":"2021-06-07","close":12387.0},{"date":"2021-06-08","close":12387.0},{"date":"2021-06-09","close":12067.0},{"date":"2021-06-10","close":12448.0},{"date":"2021-06-11","close":12478.0},{"date":"2021-06-14","close":12197.0},{"date":"2021-06-15","close":12097.0},{"date":"2021-06-16","close":11947.0},{"date":"2021-06-17","close":12067.0},{"date":"2021-06-18","close":12127.0},{"date":"2021-06-21","close":11917.0},{"date":"2021-06-22","close":11947.0},{"date":"2021-06-23","close":12067.0},{"date":"2021-06-24","close":11917.0},{"date":"2021-06-25","close":11917.0},{"date":"2021-06-28","close":13018.0},{"date":"2021-06-29","close":13048.0},{"date":"2021-06-30","close":13168.0},{"date":"2021-07-01","close":13138.0},{"date":"2021-07-02","close":13198.0},{"date":"2021-07-05","close":12728.0},{"date":"2021-07-06","close":12918.0},{"date":"2021-07-07","close":12728.0},{"date":"2021-07-08","close":12197.0},{"date":"2021-07-09","close":12988.0},{"date":"2021-07-12","close":12548.0},{"date":"2021-07-13","close":12608.0},{"date":"2021-07-14","close":13048.0},{"date":"2021-07-15","close":12918.0},{"date":"2021-07-16","close":13198.0},{"date":"2021-07-19","close":13488.0},{"date":"2021-07-20","close":13018.0},{"date":"2021-07-21","close":12578.0},{"date":"2021-07-22","close":12548.0},{"date":"2021-07-23","close":12638.0},{"date":"2021-07-26","close":13108.0},{"date":"2021-07-27","close":13168.0},{"date":"2021-07-28","close":12578.0},{"date":"2021-07-29","close":12417.0},{"date":"2021-07-30","close":12197.0},{"date":"2021-08-02","close":12317.0},{"date":"2021-08-03","close":11977.0},{"date":"2021-08-04","close":12287.0},{"date":"2021-08-05","close":12097.0},{"date":"2021-08-06","close":11887.0},{"date":"2021-08-09","close":11757.0},{"date":"2021-08-10","close":11127.0},{"date":"2021-08-11","close":11377.0},{"date":"2021-08-12","close":10876.0},{"date":"2021-08-13","close":10816.0},{"date":"2021-08-17","close":10146.0},{"date":"2021-08-18","close":10086.0},{"date":"2021-08-19","close":9556.0},{"date":"2021-08-20","close":9336.0},{"date":"2021-08-23","close":9676.0},{"date":"2021-08-24","close":9966.0},{"date":"2021-08-25","close":10056.0},{"date":"2021-08-26","close":9996.0},{"date":"2021-08-27","close":10616.0},{"date":"2021-08-30","close":10496.0},{"date":"2021-08-31","close":10656.0},{"date":"2021-09-01","close":10686.0},{"date":"2021-09-02","close":10526.0},{"date":"2021-09-03","close":10846.0},{"date":"2021-09-06","close":10716.0},{"date":"2021-09-07","close":10716.0},{"date":"2021-09-08","close":10376.0},{"date":"2021-09-09","close":10316.0},{"date":"2021-09-10","close":10376.0},{"date":"2021-09-13","close":10276.0},{"date":"2021-09-14","close":10276.0},{"date":"2021-09-15","close":10116.0},{"date":"2021-09-16","close":9866.0},{"date":"2021-09-17","close":9996.0},{"date":"2021-09-23","close":9706.0},{"date":"2021-09-24","close":9646.0},{"date":"2021-09-27","close":9836.0},{"date":"2021-09-28","close":9586.0},{"date":"2021-09-29","close":9556.0},{"date":"2021-09-30","close":9906.0},{"date":"2021-10-01","close":10216.0},{"date":"2021-10-05","close":10056.0},{"date":"2021-10-06","close":9776.0},{"date":"2021-10-07","close":9646.0},{"date":"2021-10-08","close":9776.0},{"date":"2021-10-12","close":9556.0},{"date":"2021-10-13","close":9586.0},{"date":"2021-10-14","close":9586.0},{"date":"2021-10-15","close":9586.0},{"date":"2021-10-18","close":9776.0},{"date":"2021-10-19","close":9746.0},{"date":"2021-10-20","close":9936.0},{"date":"2021-10-21","close":10716.0},{"date":"2021-10-22","close":10656.0},{"date":"2021-10-25","close":10316.0},{"date":"2021-10-26","close":10716.0},{"date":"2021-10-27","close":10556.0},{"date":"2021-10-28","close":10776.0},{"date":"2021-10-29","close":10967.0},{"date":"2021-11-01","close":11317.0},{"date":"2021-11-02","close":11217.0},{"date":"2021-11-03","close":11247.0},{"date":"2021-11-04","close":11037.0},{"date":"2021-11-05","close":10967.0},{"date":"2021-11-08","close":10937.0},{"date":"2021-11-09","close":11887.0},{"date":"2021-11-10","close":11507.0},{"date":"2021-11-11","close":11567.0},{"date":"2021-11-12","close":11657.0},{"date":"2021-11-15","close":11717.0},{"date":"2021-11-16","close":11757.0},{"date":"2021-11-17","close":11757.0},{"date":"2021-11-18","close":11157.0},{"date":"2021-11-19","close":10907.0},{"date":"2021-11-22","close":10776.0},{"date":"2021-11-23","close":10846.0},{"date":"2021-11-24","close":10746.0},{"date":"2021-11-25","close":10937.0},{"date":"2021-11-26","close":10586.0},{"date":"2021-11-29","close":10346.0},{"date":"2021-11-30","close":10056.0},{"date":"2021-12-01","close":9906.0},{"date":"2021-12-02","close":9966.0},{"date":"2021-12-03","close":10116.0},{"date":"2021-12-06","close":9676.0},{"date":"2021-12-07","close":9556.0},{"date":"2021-12-08","close":9456.0},{"date":"2021-12-09","close":9456.0},{"date":"2021-12-10","close":9486.0},{"date":"2021-12-13","close":9776.0},{"date":"2021-12-14","close":9486.0},{"date":"2021-12-15","close":9396.0},{"date":"2021-12-16","close":10496.0},{"date":"2021-12-17","close":9966.0},{"date":"2021-12-20","close":9836.0},{"date":"2021-12-21","close":9746.0},{"date":"2021-12-22","close":9806.0},{"date":"2021-12-23","close":9746.0},{"date":"2021-12-24","close":9806.0},{"date":"2021-12-27","close":9996.0},{"date":"2021-12-28","close":9866.0},{"date":"2021-12-29","close":10496.0},{"date":"2021-12-30","close":10616.0},{"date":"2022-01-03","close":10436.0},{"date":"2022-01-04","close":10116.0},{"date":"2022-01-05","close":10176.0},{"date":"2022-01-06","close":10086.0},{"date":"2022-01-07","close":10026.0},{"date":"2022-01-10","close":10026.0},{"date":"2022-01-11","close":9866.0},{"date":"2022-01-12","close":9866.0},{"date":"2022-01-13","close":9966.0},{"date":"2022-01-14","close":9836.0},{"date":"2022-01-17","close":9275.0},{"date":"2022-01-18","close":9396.0},{"date":"2022-01-19","close":9205.0},{"date":"2022-01-20","close":9205.0},{"date":"2022-01-21","close":9426.0},{"date":"2022-01-24","close":9275.0},{"date":"2022-01-25","close":9015.0},{"date":"2022-01-26","close":9015.0},{"date":"2022-01-27","close":9275.0},{"date":"2022-01-28","close":9336.0},{"date":"2022-02-03","close":9426.0},{"date":"2022-02-04","close":9396.0},{"date":"2022-02-07","close":9305.0},{"date":"2022-02-08","close":9746.0},{"date":"2022-02-09","close":9676.0},{"date":"2022-02-10","close":9556.0},{"date":"2022-02-11","close":9456.0},{"date":"2022-02-14","close":9175.0},{"date":"2022-02-15","close":9275.0},{"date":"2022-02-16","close":10116.0},{"date":"2022-02-17","close":10026.0},{"date":"2022-02-18","close":10346.0},{"date":"2022-02-21","close":10176.0},{"date":"2022-02-22","close":10346.0},{"date":"2022-02-23","close":10316.0},{"date":"2022-02-24","close":10056.0},{"date":"2022-02-25","close":10376.0},{"date":"2022-02-28","close":10907.0},{"date":"2022-03-02","close":10937.0},{"date":"2022-03-03","close":10846.0},{"date":"2022-03-04","close":11097.0},{"date":"2022-03-07","close":10876.0},{"date":"2022-03-08","close":10556.0},{"date":"2022-03-10","close":10376.0},{"date":"2022-03-11","close":10316.0},{"date":"2022-03-14","close":10026.0},{"date":"2022-03-15","close":9906.0},{"date":"2022-03-16","close":10116.0},{"date":"2022-03-17","close":10146.0},{"date":"2022-03-18","close":10246.0},{"date":"2022-03-21","close":10216.0},{"date":"2022-03-22","close":11287.0},{"date":"2022-03-23","close":10907.0},{"date":"2022-03-24","close":10776.0},{"date":"2022-03-25","close":10686.0},{"date":"2022-03-28","close":10656.0},{"date":"2022-03-29","close":10616.0},{"date":"2022-03-30","close":10526.0},{"date":"2022-03-31","close":10466.0},{"date":"2022-04-01","close":10526.0},{"date":"2022-04-04","close":10406.0},{"date":"2022-04-05","close":10746.0},{"date":"2022-04-06","close":10716.0},{"date":"2022-04-07","close":10937.0},{"date":"2022-04-08","close":10616.0},{"date":"2022-04-11","close":10056.0},{"date":"2022-04-12","close":9866.0},{"date":"2022-04-13","close":9936.0},{"date":"2022-04-14","close":9426.0},{"date":"2022-04-15","close":9556.0},{"date":"2022-04-18","close":9336.0},{"date":"2022-04-19","close":9235.0},{"date":"2022-04-20","close":9175.0},{"date":"2022-04-21","close":9175.0},{"date":"2022-04-22","close":9075.0},{"date":"2022-04-25","close":9045.0},{"date":"2022-04-26","close":8985.0},{"date":"2022-04-27","close":8865.0},{"date":"2022-04-28","close":8835.0},{"date":"2022-04-29","close":8835.0},{"date":"2022-05-02","close":8545.0},{"date":"2022-05-03","close":8515.0},{"date":"2022-05-04","close":8545.0},{"date":"2022-05-06","close":8325.0},{"date":"2022-05-09","close":8045.0},{"date":"2022-05-10","close":7795.0},{"date":"2022-05-11","close":7694.0},{"date":"2022-05-12","close":7234.0},{"date":"2022-05-13","close":7414.0},{"date":"2022-05-16","close":7414.0},{"date":"2022-05-17","close":7324.0},{"date":"2022-05-18","close":6594.0},{"date":"2022-05-19","close":6344.0},{"date":"2022-05-20","close":6404.0},{"date":"2022-05-23","close":6534.0},{"date":"2022-05-24","close":6264.0},{"date":"2022-05-25","close":6153.0},{"date":"2022-05-26","close":6474.0},{"date":"2022-05-27","close":6434.0},{"date":"2022-05-30","close":6474.0},{"date":"2022-05-31","close":6564.0},{"date":"2022-06-02","close":6754.0},{"date":"2022-06-03","close":6914.0},{"date":"2022-06-07","close":6914.0},{"date":"2022-06-08","close":7034.0},{"date":"2022-06-09","close":6814.0},{"date":"2022-06-10","close":6784.0},{"date":"2022-06-13","close":6404.0},{"date":"2022-06-14","close":6314.0},{"date":"2022-06-15","close":5923.0},{"date":"2022-06-16","close":6053.0},{"date":"2022-06-17","close":5823.0},{"date":"2022-06-20","close":5463.0},{"date":"2022-06-21","close":5813.0},{"date":"2022-06-22","close":5773.0},{"date":"2022-06-23","close":5603.0},{"date":"2022-06-24","close":5563.0},{"date":"2022-06-27","close":5983.0},{"date":"2022-06-28","close":6073.0},{"date":"2022-06-29","close":6153.0},{"date":"2022-06-30","close":6053.0},{"date":"2022-07-01","close":5853.0},{"date":"2022-07-04","close":5693.0},{"date":"2022-07-05","close":5453.0},{"date":"2022-07-06","close":4923.0},{"date":"2022-07-07","close":5143.0},{"date":"2022-07-08","close":5543.0},{"date":"2022-07-11","close":5513.0},{"date":"2022-07-12","close":5263.0},{"date":"2022-07-13","close":5353.0},{"date":"2022-07-14","close":5433.0},{"date":"2022-07-15","close":5273.0},{"date":"2022-07-18","close":4933.0},{"date":"2022-07-19","close":4773.0},{"date":"2022-07-20","close":4783.0},{"date":"2022-07-21","close":4652.0},{"date":"2022-07-22","close":4612.0},{"date":"2022-07-25","close":4923.0},{"date":"2022-07-26","close":4773.0},{"date":"2022-07-27","close":4753.0},{"date":"2022-07-28","close":4723.0},{"date":"2022-07-29","close":4913.0},{"date":"2022-08-01","close":4923.0},{"date":"2022-08-02","close":4873.0},{"date":"2022-08-03","close":4883.0},{"date":"2022-08-04","close":4923.0},{"date":"2022-08-05","close":5113.0},{"date":"2022-08-08","close":4673.0},{"date":"2022-08-09","close":4973.0},{"date":"2022-08-10","close":5283.0},{"date":"2022-08-11","close":5313.0},{"date":"2022-08-12","close":5863.0},{"date":"2022-08-16","close":5863.0},{"date":"2022-08-17","close":6003.0},{"date":"2022-08-18","close":6153.0},{"date":"2022-08-19","close":5953.0},{"date":"2022-08-22","close":6153.0},{"date":"2022-08-23","close":6163.0},{"date":"2022-08-24","close":6113.0},{"date":"2022-08-25","close":6193.0},{"date":"2022-08-26","close":6394.0},{"date":"2022-08-29","close":6404.0},{"date":"2022-08-30","close":6414.0},{"date":"2022-08-31","close":6264.0},{"date":"2022-09-01","close":6203.0},{"date":"2022-09-02","close":6254.0},{"date":"2022-09-05","close":6234.0},{"date":"2022-09-06","close":6133.0},{"date":"2022-09-07","close":5933.0},{"date":"2022-09-08","close":5723.0},{"date":"2022-09-13","close":6073.0},{"date":"2022-09-14","close":6244.0},{"date":"2022-09-15","close":6003.0},{"date":"2022-09-16","close":5913.0},{"date":"2022-09-19","close":5783.0},{"date":"2022-09-20","close":6063.0},{"date":"2022-09-21","close":6123.0},{"date":"2022-09-22","close":5903.0},{"date":"2022-09-23","close":5893.0},{"date":"2022-09-26","close":5593.0},{"date":"2022-09-27","close":5893.0},{"date":"2022-09-28","close":6163.0},{"date":"2022-09-29","close":6133.0},{"date":"2022-09-30","close":5953.0},{"date":"2022-10-04","close":5853.0},{"date":"2022-10-05","close":5653.0},{"date":"2022-10-06","close":5703.0},{"date":"2022-10-07","close":5753.0},{"date":"2022-10-11","close":5293.0},{"date":"2022-10-12","close":4783.0},{"date":"2022-10-13","close":4993.0},{"date":"2022-10-14","close":5703.0},{"date":"2022-10-17","close":5703.0},{"date":"2022-10-18","close":5643.0},{"date":"2022-10-19","close":5553.0},{"date":"2022-10-20","close":5503.0},{"date":"2022-10-21","close":5463.0},{"date":"2022-10-24","close":4953.0},{"date":"2022-10-25","close":4813.0},{"date":"2022-10-26","close":5103.0},{"date":"2022-10-27","close":5103.0},{"date":"2022-10-28","close":5103.0},{"date":"2022-10-31","close":5103.0},{"date":"2022-11-01","close":5103.0},{"date":"2022-11-02","close":5103.0},{"date":"2022-11-03","close":5103.0},{"date":"2022-11-04","close":5103.0},{"date":"2022-11-07","close":5103.0},{"date":"2022-11-08","close":5103.0},{"date":"2022-11-09","close":5103.0},{"date":"2022-11-10","close":5103.0},{"date":"2022-11-11","close":5103.0},{"date":"2022-11-14","close":5103.0},{"date":"2022-11-15","close":5103.0},{"date":"2022-11-16","close":5203.0},{"date":"2022-11-17","close":5183.0},{"date":"2022-11-18","close":5093.0},{"date":"2022-11-21","close":4883.0},{"date":"2022-11-22","close":4783.0},{"date":"2022-11-23","close":4773.0},{"date":"2022-11-24","close":4813.0},{"date":"2022-11-25","close":4843.0},{"date":"2022-11-28","close":4753.0},{"date":"2022-11-29","close":4833.0},{"date":"2022-11-30","close":4783.0},{"date":"2022-12-01","close":4753.0},{"date":"2022-12-02","close":4733.0},{"date":"2022-12-05","close":4582.0},{"date":"2022-12-06","close":4262.0},{"date":"2022-12-07","close":3962.0},{"date":"2022-12-08","close":3752.0},{"date":"2022-12-09","close":3902.0},{"date":"2022-12-12","close":3972.0},{"date":"2022-12-13","close":4002.0},{"date":"2022-12-14","close":4062.0},{"date":"2022-12-15","close":3972.0},{"date":"2022-12-16","close":4042.0},{"date":"2022-12-19","close":3992.0},{"date":"2022-12-20","close":3962.0},{"date":"2022-12-21","close":3902.0},{"date":"2022-12-22","close":3842.0},{"date":"2022-12-23","close":3602.0},{"date":"2022-12-26","close":3482.0},{"date":"2022-12-27","close":3492.0},{"date":"2022-12-28","close":3782.0},{"date":"2022-12-29","close":4482.0},{"date":"2023-01-02","close":4062.0},{"date":"2023-01-03","close":3922.0},{"date":"2023-01-04","close":3912.0},{"date":"2023-01-05","close":3942.0},{"date":"2023-01-06","close":3822.0},{"date":"2023-01-09","close":3822.0},{"date":"2023-01-10","close":3852.0},{"date":"2023-01-11","close":3852.0},{"date":"2023-01-12","close":3962.0},{"date":"2023-01-13","close":4052.0},{"date":"2023-01-16","close":3982.0},{"date":"2023-01-17","close":3982.0},{"date":"2023-01-18","close":3982.0},{"date":"2023-01-19","close":3892.0},{"date":"2023-01-20","close":3822.0},{"date":"2023-01-25","close":3776.0},{"date":"2023-01-26","close":3738.0},{"date":"2023-01-27","close":3762.0},{"date":"2023-01-30","close":3920.0},{"date":"2023-01-31","close":3960.0},{"date":"2023-02-01","close":4292.0},{"date":"2023-02-02","close":4442.0},{"date":"2023-02-03","close":4582.0},{"date":"2023-02-06","close":4622.0},{"date":"2023-02-07","close":4262.0},{"date":"2023-02-08","close":4202.0},{"date":"2023-02-09","close":4963.0},{"date":"2023-02-10","close":4642.0},{"date":"2023-02-13","close":4392.0},{"date":"2023-02-14","close":4542.0},{"date":"2023-02-15","close":4342.0},{"date":"2023-02-16","close":4342.0},{"date":"2023-02-17","close":4202.0},{"date":"2023-02-20","close":4202.0},{"date":"2023-02-21","close":4282.0},{"date":"2023-02-22","close":4222.0},{"date":"2023-02-23","close":4382.0},{"date":"2023-02-24","close":4522.0},{"date":"2023-02-27","close":4382.0},{"date":"2023-02-28","close":4492.0},{"date":"2023-03-02","close":4462.0},{"date":"2023-03-03","close":4442.0},{"date":"2023-03-06","close":4472.0},{"date":"2023-03-07","close":4472.0},{"date":"2023-03-08","close":4392.0},{"date":"2023-03-09","close":4632.0},{"date":"2023-03-10","close":5103.0},{"date":"2023-03-13","close":4873.0},{"date":"2023-03-14","close":4422.0},{"date":"2023-03-15","close":4372.0},{"date":"2023-03-16","close":4512.0},{"date":"2023-03-17","close":4622.0},{"date":"2023-03-20","close":4622.0},{"date":"2023-03-21","close":4662.0},{"date":"2023-03-22","close":4592.0},{"date":"2023-03-23","close":4442.0},{"date":"2023-03-24","close":5523.0},{"date":"2023-03-27","close":5603.0},{"date":"2023-03-28","close":5363.0},{"date":"2023-03-29","close":5213.0},{"date":"2023-03-30","close":5113.0},{"date":"2023-03-31","close":5303.0},{"date":"2023-04-03","close":5113.0},{"date":"2023-04-04","close":5793.0},{"date":"2023-04-05","close":5393.0},{"date":"2023-04-06","close":5243.0},{"date":"2023-04-07","close":5353.0},{"date":"2023-04-10","close":5473.0},{"date":"2023-04-11","close":5363.0},{"date":"2023-04-12","close":5583.0},{"date":"2023-04-13","close":5643.0},{"date":"2023-04-14","close":5543.0},{"date":"2023-04-17","close":5623.0},{"date":"2023-04-18","close":5643.0},{"date":"2023-04-19","close":5703.0},{"date":"2023-04-20","close":5583.0},{"date":"2023-04-21","close":5453.0},{"date":"2023-04-24","close":5513.0},{"date":"2023-04-25","close":5743.0},{"date":"2023-04-26","close":5553.0},{"date":"2023-04-27","close":5573.0},{"date":"2023-04-28","close":5263.0},{"date":"2023-05-02","close":5163.0},{"date":"2023-05-03","close":5183.0},{"date":"2023-05-04","close":5163.0},{"date":"2023-05-08","close":5113.0},{"date":"2023-05-09","close":5123.0},{"date":"2023-05-10","close":4963.0},{"date":"2023-05-11","close":4813.0},{"date":"2023-05-12","close":4933.0},{"date":"2023-05-15","close":4953.0},{"date":"2023-05-16","close":4683.0},{"date":"2023-05-17","close":4612.0},{"date":"2023-05-18","close":4883.0},{"date":"2023-05-19","close":5053.0},{"date":"2023-05-22","close":4983.0},{"date":"2023-05-23","close":4963.0},{"date":"2023-05-24","close":4833.0},{"date":"2023-05-25","close":4743.0},{"date":"2023-05-26","close":4693.0},{"date":"2023-05-30","close":4833.0},{"date":"2023-05-31","close":4823.0},{"date":"2023-06-01","close":4733.0},{"date":"2023-06-02","close":4723.0},{"date":"2023-06-05","close":4783.0},{"date":"2023-06-07","close":5153.0},{"date":"2023-06-08","close":4933.0},{"date":"2023-06-09","close":4813.0},{"date":"2023-06-12","close":4733.0},{"date":"2023-06-13","close":4953.0},{"date":"2023-06-14","close":4833.0},{"date":"2023-06-15","close":4733.0},{"date":"2023-06-16","close":4723.0},{"date":"2023-06-19","close":4673.0},{"date":"2023-06-20","close":4492.0},{"date":"2023-06-21","close":4472.0},{"date":"2023-06-22","close":4432.0},{"date":"2023-06-23","close":4522.0},{"date":"2023-06-26","close":4402.0},{"date":"2023-06-27","close":4602.0},{"date":"2023-06-28","close":4522.0},{"date":"2023-06-29","close":4382.0},{"date":"2023-06-30","close":4512.0},{"date":"2023-07-03","close":4512.0},{"date":"2023-07-04","close":4462.0},{"date":"2023-07-05","close":4392.0},{"date":"2023-07-06","close":4362.0},{"date":"2023-07-07","close":4182.0},{"date":"2023-07-10","close":4122.0},{"date":"2023-07-11","close":4112.0},{"date":"2023-07-12","close":4252.0},{"date":"2023-07-13","close":4102.0},{"date":"2023-07-14","close":4112.0},{"date":"2023-07-17","close":3970.0},{"date":"2023-07-18","close":3942.0},{"date":"2023-07-19","close":4412.0},{"date":"2023-07-20","close":4242.0},{"date":"2023-07-21","close":4322.0},{"date":"2023-07-24","close":4302.0},{"date":"2023-07-25","close":4152.0},{"date":"2023-07-26","close":3860.0},{"date":"2023-07-27","close":3808.0},{"date":"2023-07-28","close":3912.0},{"date":"2023-07-31","close":3654.0},{"date":"2023-08-01","close":3654.0},{"date":"2023-08-02","close":3602.0},{"date":"2023-08-03","close":3644.0},{"date":"2023-08-04","close":3574.0},{"date":"2023-08-07","close":3766.0},{"date":"2023-08-08","close":3880.0},{"date":"2023-08-09","close":3692.0},{"date":"2023-08-10","close":3602.0},{"date":"2023-08-11","close":3602.0},{"date":"2023-08-14","close":3622.0},{"date":"2023-08-16","close":3562.0},{"date":"2023-08-17","close":3522.0},{"date":"2023-08-18","close":3452.0},{"date":"2023-08-21","close":3412.0},{"date":"2023-08-22","close":3422.0},{"date":"2023-08-23","close":4442.0},{"date":"2023-08-24","close":4042.0},{"date":"2023-08-25","close":3804.0},{"date":"2023-08-28","close":3852.0},{"date":"2023-08-29","close":4292.0},{"date":"2023-08-30","close":4182.0},{"date":"2023-08-31","close":4012.0},{"date":"2023-09-01","close":3902.0},{"date":"2023-09-04","close":3784.0},{"date":"2023-09-05","close":3734.0},{"date":"2023-09-06","close":3682.0},{"date":"2023-09-07","close":3586.0},{"date":"2023-09-08","close":3660.0},{"date":"2023-09-11","close":3622.0},{"date":"2023-09-12","close":3662.0},{"date":"2023-09-13","close":3592.0},{"date":"2023-09-14","close":3598.0},{"date":"2023-09-15","close":3630.0},{"date":"2023-09-18","close":3562.0},{"date":"2023-09-19","close":3522.0},{"date":"2023-09-20","close":3600.0},{"date":"2023-09-21","close":3550.0},{"date":"2023-09-22","close":3476.0},{"date":"2023-09-25","close":3468.0},{"date":"2023-09-26","close":3412.0},{"date":"2023-09-27","close":3472.0},{"date":"2023-10-04","close":3562.0},{"date":"2023-10-05","close":3698.0},{"date":"2023-10-06","close":3618.0},{"date":"2023-10-10","close":3590.0},{"date":"2023-10-11","close":3556.0},{"date":"2023-10-12","close":3538.0},{"date":"2023-10-13","close":3538.0},{"date":"2023-10-16","close":3464.0},{"date":"2023-10-17","close":3502.0},{"date":"2023-10-18","close":3484.0},{"date":"2023-10-19","close":3354.0},{"date":"2023-10-20","close":3288.0},{"date":"2023-10-23","close":3282.0},{"date":"2023-10-24","close":3350.0},{"date":"2023-10-25","close":3258.0},{"date":"2023-10-26","close":3184.0},{"date":"2023-10-27","close":3202.0},{"date":"2023-10-30","close":3312.0},{"date":"2023-10-31","close":3316.0},{"date":"2023-11-01","close":3160.0},{"date":"2023-11-02","close":3154.0},{"date":"2023-11-03","close":3202.0},{"date":"2023-11-06","close":3248.0},{"date":"2023-11-07","close":3238.0},{"date":"2023-11-08","close":3224.0},{"date":"2023-11-09","close":3166.0},{"date":"2023-11-10","close":3051.0},{"date":"2023-11-13","close":2947.0},{"date":"2023-11-14","close":2991.0},{"date":"2023-11-15","close":3039.0},{"date":"2023-11-16","close":3061.0},{"date":"2023-11-17","close":2979.0},{"date":"2023-11-20","close":2979.0},{"date":"2023-11-21","close":2977.0},{"date":"2023-11-22","close":2967.0},{"date":"2023-11-23","close":3061.0},{"date":"2023-11-24","close":3063.0},{"date":"2023-11-27","close":3192.0},{"date":"2023-11-28","close":3101.0},{"date":"2023-11-29","close":3003.0},{"date":"2023-11-30","close":2989.0},{"date":"2023-12-01","close":3097.0},{"date":"2023-12-04","close":3160.0},{"date":"2023-12-05","close":3142.0},{"date":"2023-12-06","close":3101.0},{"date":"2023-12-07","close":3045.0},{"date":"2023-12-08","close":3029.0},{"date":"2023-12-11","close":3130.0},{"date":"2023-12-12","close":3112.0},{"date":"2023-12-13","close":3071.0},{"date":"2023-12-14","close":3114.0},{"date":"2023-12-15","close":3122.0},{"date":"2023-12-18","close":3146.0},{"date":"2023-12-19","close":3168.0},{"date":"2023-12-20","close":3242.0},{"date":"2023-12-21","close":3148.0},{"date":"2023-12-22","close":3188.0},{"date":"2023-12-26","close":3178.0},{"date":"2023-12-27","close":3180.0},{"date":"2023-12-28","close":3236.0},{"date":"2024-01-02","close":3312.0},{"date":"2024-01-03","close":3268.0},{"date":"2024-01-04","close":3308.0},{"date":"2024-01-05","close":3292.0},{"date":"2024-01-08","close":3456.0},{"date":"2024-01-09","close":3382.0},{"date":"2024-01-10","close":3362.0},{"date":"2024-01-11","close":3368.0},{"date":"2024-01-12","close":3300.0},{"date":"2024-01-15","close":3290.0},{"date":"2024-01-16","close":3258.0},{"date":"2024-01-17","close":3132.0},{"date":"2024-01-18","close":3136.0},{"date":"2024-01-19","close":3138.0},{"date":"2024-01-22","close":3292.0},{"date":"2024-01-23","close":3266.0},{"date":"2024-01-24","close":3226.0},{"date":"2024-01-25","close":3152.0},{"date":"2024-01-26","close":3166.0},{"date":"2024-01-29","close":3061.0},{"date":"2024-01-30","close":3089.0},{"date":"2024-01-31","close":3023.0},{"date":"2024-02-01","close":3001.0},{"date":"2024-02-02","close":2951.0},{"date":"2024-02-05","close":2929.0},{"date":"2024-02-06","close":2813.0},{"date":"2024-02-07","close":2813.0},{"date":"2024-02-08","close":2805.0},{"date":"2024-02-13","close":2801.0},{"date":"2024-02-14","close":2801.0},{"date":"2024-02-15","close":2823.0},{"date":"2024-02-16","close":2831.0},{"date":"2024-02-19","close":2873.0},{"date":"2024-02-20","close":2861.0},{"date":"2024-02-21","close":2821.0},{"date":"2024-02-22","close":2767.0},{"date":"2024-02-23","close":2735.0},{"date":"2024-02-26","close":2629.0},{"date":"2024-02-27","close":2505.0},{"date":"2024-02-28","close":2565.0},{"date":"2024-02-29","close":2469.0},{"date":"2024-03-04","close":2319.0},{"date":"2024-03-05","close":2333.0},{"date":"2024-03-06","close":2325.0},{"date":"2024-03-07","close":2243.0},{"date":"2024-03-08","close":2483.0},{"date":"2024-03-11","close":2655.0},{"date":"2024-03-12","close":2417.0},{"date":"2024-03-13","close":2515.0},{"date":"2024-03-14","close":2421.0},{"date":"2024-03-15","close":2361.0},{"date":"2024-03-18","close":2381.0},{"date":"2024-03-19","close":2331.0},{"date":"2024-03-20","close":2301.0},{"date":"2024-03-21","close":2295.0},{"date":"2024-03-22","close":2351.0},{"date":"2024-03-25","close":2401.0},{"date":"2024-03-26","close":2381.0},{"date":"2024-03-27","close":2389.0},{"date":"2024-03-28","close":2417.0},{"date":"2024-03-29","close":2377.0},{"date":"2024-04-01","close":2373.0},{"date":"2024-04-02","close":2363.0},{"date":"2024-04-03","close":2285.0},{"date":"2024-04-04","close":2295.0},{"date":"2024-04-05","close":2221.0},{"date":"2024-04-08","close":2179.0},{"date":"2024-04-09","close":2157.0},{"date":"2024-04-11","close":2121.0},{"date":"2024-04-12","close":2101.0},{"date":"2024-04-15","close":2121.0},{"date":"2024-04-16","close":2121.0},{"date":"2024-04-17","close":2091.0},{"date":"2024-04-18","close":2089.0},{"date":"2024-04-19","close":2043.0},{"date":"2024-04-22","close":2025.0},{"date":"2024-04-23","close":2001.0},{"date":"2024-04-24","close":2033.0},{"date":"2024-04-25","close":2001.0},{"date":"2024-04-26","close":2007.0},{"date":"2024-04-29","close":2005.0},{"date":"2024-04-30","close":2005.0},{"date":"2024-05-02","close":2001.0},{"date":"2024-05-03","close":1999.0},{"date":"2024-05-07","close":1981.0},{"date":"2024-05-08","close":1997.0},{"date":"2024-05-09","close":2155.0},{"date":"2024-05-10","close":2049.0},{"date":"2024-05-13","close":2001.0},{"date":"2024-05-14","close":1991.0},{"date":"2024-05-16","close":2005.0},{"date":"2024-05-17","close":1995.0},{"date":"2024-05-20","close":2007.0},{"date":"2024-05-21","close":1997.0},{"date":"2024-05-22","close":1961.0},{"date":"2024-05-23","close":1939.0},{"date":"2024-05-24","close":1933.0},{"date":"2024-05-27","close":1881.0},{"date":"2024-05-28","close":2445.0},{"date":"2024-05-29","close":2505.0},{"date":"2024-05-30","close":2203.0},{"date":"2024-05-31","close":2111.0},{"date":"2024-06-03","close":2141.0},{"date":"2024-06-04","close":2113.0},{"date":"2024-06-05","close":2013.0},{"date":"2024-06-07","close":2043.0},{"date":"2024-06-10","close":2035.0},{"date":"2024-06-11","close":2025.0},{"date":"2024-06-12","close":2017.0},{"date":"2024-06-13","close":2023.0},{"date":"2024-06-14","close":1963.0},{"date":"2024-06-17","close":1979.0},{"date":"2024-06-18","close":1981.0},{"date":"2024-06-19","close":2049.0},{"date":"2024-06-20","close":2089.0},{"date":"2024-06-21","close":2003.0},{"date":"2024-06-24","close":2003.0},{"date":"2024-06-25","close":1971.0},{"date":"2024-06-26","close":2013.0},{"date":"2024-06-27","close":2005.0},{"date":"2024-06-28","close":1997.0},{"date":"2024-07-01","close":1967.0},{"date":"2024-07-02","close":1959.0},{"date":"2024-07-03","close":1927.0},{"date":"2024-07-04","close":1919.0},{"date":"2024-07-05","close":1903.0},{"date":"2024-07-08","close":1891.0},{"date":"2024-07-09","close":1903.0},{"date":"2024-07-10","close":1885.0},{"date":"2024-07-11","close":1891.0},{"date":"2024-07-12","close":1897.0},{"date":"2024-07-15","close":1861.0},{"date":"2024-07-16","close":1863.0},{"date":"2024-07-17","close":1871.0},{"date":"2024-07-18","close":1871.0},{"date":"2024-07-19","close":1867.0},{"date":"2024-07-22","close":1833.0},{"date":"2024-07-23","close":1823.0},{"date":"2024-07-24","close":1821.0},{"date":"2024-07-25","close":1771.0},{"date":"2024-07-26","close":1771.0},{"date":"2024-07-29","close":1763.0},{"date":"2024-07-30","close":1759.0},{"date":"2024-07-31","close":1751.0},{"date":"2024-08-01","close":1781.0},{"date":"2024-08-02","close":1739.0},{"date":"2024-08-05","close":1603.0},{"date":"2024-08-06","close":1597.0},{"date":"2024-08-07","close":1625.0},{"date":"2024-08-08","close":1617.0},{"date":"2024-08-09","close":1659.0},{"date":"2024-08-12","close":1669.0},{"date":"2024-08-13","close":1633.0},{"date":"2024-08-14","close":1649.0},{"date":"2024-08-16","close":1661.0},{"date":"2024-08-19","close":1697.0},{"date":"2024-08-20","close":1721.0},{"date":"2024-08-21","close":1777.0},{"date":"2024-08-22","close":1731.0},{"date":"2024-08-23","close":1869.0},{"date":"2024-08-26","close":1839.0},{"date":"2024-08-27","close":1835.0},{"date":"2024-08-28","close":1821.0},{"date":"2024-08-29","close":1819.0},{"date":"2024-08-30","close":1813.0},{"date":"2024-09-02","close":1817.0},{"date":"2024-09-03","close":1783.0},{"date":"2024-09-04","close":1661.0},{"date":"2024-09-05","close":1701.0},{"date":"2024-09-06","close":1651.0},{"date":"2024-09-09","close":1657.0},{"date":"2024-09-10","close":1659.0},{"date":"2024-09-11","close":1613.0},{"date":"2024-09-12","close":1651.0},{"date":"2024-09-13","close":1657.0},{"date":"2024-09-19","close":1665.0},{"date":"2024-09-20","close":1665.0},{"date":"2024-09-23","close":1703.0},{"date":"2024-09-24","close":1653.0},{"date":"2024-09-25","close":1665.0},{"date":"2024-09-26","close":1667.0},{"date":"2024-09-27","close":1669.0},{"date":"2024-09-30","close":1661.0},{"date":"2024-10-02","close":1561.0},{"date":"2024-10-04","close":1599.0},{"date":"2024-10-07","close":1571.0},{"date":"2024-10-08","close":1603.0},{"date":"2024-10-10","close":1601.0},{"date":"2024-10-11","close":1583.0},{"date":"2024-10-14","close":1534.0},{"date":"2024-10-15","close":1557.0},{"date":"2024-10-16","close":1492.0},{"date":"2024-10-17","close":1472.0},{"date":"2024-10-18","close":1470.0},{"date":"2024-10-21","close":1474.0},{"date":"2024-10-22","close":1460.0},{"date":"2024-10-23","close":1446.0},{"date":"2024-10-24","close":1436.0},{"date":"2024-10-25","close":1374.0},{"date":"2024-10-28","close":1300.0},{"date":"2024-10-29","close":1330.0},{"date":"2024-10-30","close":1324.0},{"date":"2024-10-31","close":1300.0},{"date":"2024-11-01","close":1334.0},{"date":"2024-11-04","close":1338.0},{"date":"2024-11-05","close":1348.0},{"date":"2024-11-06","close":1356.0},{"date":"2024-11-07","close":1356.0},{"date":"2024-11-08","close":1356.0},{"date":"2024-11-11","close":1294.0},{"date":"2024-11-12","close":1146.0},{"date":"2024-11-13","close":1074.0},{"date":"2024-11-14","close":1074.0},{"date":"2024-11-15","close":994.0},{"date":"2024-11-18","close":1000.0},{"date":"2024-11-19","close":1024.0},{"date":"2024-11-20","close":1330.0},{"date":"2024-11-21","close":1360.0},{"date":"2024-11-22","close":1256.0},{"date":"2024-11-25","close":1312.0},{"date":"2024-11-26","close":1274.0},{"date":"2024-11-27","close":1226.0},{"date":"2024-11-28","close":1240.0},{"date":"2024-11-29","close":1180.0},{"date":"2024-12-02","close":1100.0},{"date":"2024-12-03","close":1430.0},{"date":"2024-12-04","close":1288.0},{"date":"2024-12-05","close":1242.0},{"date":"2024-12-06","close":1206.0},{"date":"2024-12-09","close":1144.0},{"date":"2024-12-10","close":1252.0},{"date":"2024-12-11","close":1466.0},{"date":"2024-12-12","close":1410.0},{"date":"2024-12-13","close":1446.0},{"date":"2024-12-16","close":1482.0},{"date":"2024-12-17","close":1927.0},{"date":"2024-12-18","close":2281.0},{"date":"2024-12-19","close":2447.0},{"date":"2024-12-20","close":2037.0},{"date":"2024-12-23","close":2021.0},{"date":"2024-12-24","close":1999.0},{"date":"2024-12-26","close":1931.0},{"date":"2024-12-27","close":2079.0},{"date":"2024-12-30","close":2289.0},{"date":"2025-01-02","close":2299.0},{"date":"2025-01-03","close":2987.0},{"date":"2025-01-06","close":3882.0},{"date":"2025-01-07","close":3744.0},{"date":"2025-01-08","close":3262.0},{"date":"2025-01-09","close":2587.0},{"date":"2025-01-10","close":2507.0},{"date":"2025-01-13","close":2179.0},{"date":"2025-01-14","close":2093.0},{"date":"2025-01-15","close":2671.0},{"date":"2025-01-16","close":2901.0},{"date":"2025-01-17","close":2627.0},{"date":"2025-01-20","close":2481.0},{"date":"2025-01-21","close":2503.0},{"date":"2025-01-22","close":3254.0},{"date":"2025-01-23","close":3302.0},{"date":"2025-01-24","close":3041.0},{"date":"2025-01-31","close":2973.0},{"date":"2025-02-03","close":2885.0},{"date":"2025-02-04","close":3242.0},{"date":"2025-02-05","close":3862.0},{"date":"2025-02-06","close":3600.0},{"date":"2025-02-07","close":3744.0},{"date":"2025-02-10","close":3596.0},{"date":"2025-02-11","close":3596.0},{"date":"2025-02-12","close":3442.0},{"date":"2025-02-13","close":3318.0},{"date":"2025-02-14","close":3272.0},{"date":"2025-02-17","close":3282.0},{"date":"2025-02-18","close":3130.0},{"date":"2025-02-19","close":2905.0},{"date":"2025-02-20","close":2921.0},{"date":"2025-02-21","close":2879.0},{"date":"2025-02-24","close":2835.0},{"date":"2025-02-25","close":2897.0},{"date":"2025-02-26","close":3218.0},{"date":"2025-02-27","close":3260.0},{"date":"2025-02-28","close":3328.0},{"date":"2025-03-04","close":3246.0},{"date":"2025-03-05","close":3190.0},{"date":"2025-03-06","close":3226.0},{"date":"2025-03-07","close":3384.0},{"date":"2025-03-10","close":3344.0},{"date":"2025-03-11","close":3174.0},{"date":"2025-03-12","close":3103.0},{"date":"2025-03-13","close":3112.0},{"date":"2025-03-14","close":2923.0},{"date":"2025-03-17","close":3001.0},{"date":"2025-03-18","close":2941.0},{"date":"2025-03-19","close":2877.0},{"date":"2025-03-20","close":2749.0},{"date":"2025-03-21","close":2621.0},{"date":"2025-03-24","close":2613.0},{"date":"2025-03-25","close":2621.0},{"date":"2025-03-26","close":2615.0},{"date":"2025-03-27","close":2539.0},{"date":"2025-03-28","close":2463.0},{"date":"2025-03-31","close":2371.0},{"date":"2025-04-01","close":2467.0},{"date":"2025-04-02","close":2303.0},{"date":"2025-04-03","close":2369.0},{"date":"2025-04-04","close":2277.0},{"date":"2025-04-07","close":2149.0},{"date":"2025-04-08","close":2107.0},{"date":"2025-04-09","close":2071.0},{"date":"2025-04-10","close":2193.0},{"date":"2025-04-11","close":2237.0},{"date":"2025-04-14","close":2241.0},{"date":"2025-04-15","close":2247.0},{"date":"2025-04-16","close":2149.0},{"date":"2025-04-17","close":2199.0},{"date":"2025-04-18","close":2177.0},{"date":"2025-04-21","close":2135.0},{"date":"2025-04-22","close":2071.0},{"date":"2025-04-23","close":2149.0},{"date":"2025-04-24","close":2121.0},{"date":"2025-04-25","close":2173.0},{"date":"2025-04-28","close":2201.0},{"date":"2025-04-29","close":2313.0},{"date":"2025-04-30","close":2321.0},{"date":"2025-05-02","close":2191.0},{"date":"2025-05-07","close":2711.0},{"date":"2025-05-08","close":2819.0},{"date":"2025-05-09","close":2917.0},{"date":"2025-05-12","close":2785.0},{"date":"2025-05-13","close":2831.0},{"date":"2025-05-14","close":2723.0},{"date":"2025-05-15","close":2695.0},{"date":"2025-05-16","close":2587.0},{"date":"2025-05-19","close":2613.0},{"date":"2025-05-20","close":2559.0},{"date":"2025-05-21","close":2439.0},{"date":"2025-05-22","close":2413.0},{"date":"2025-05-23","close":2399.0},{"date":"2025-05-26","close":2401.0},{"date":"2025-05-27","close":2431.0},{"date":"2025-05-28","close":2425.0},{"date":"2025-05-29","close":2667.0},{"date":"2025-05-30","close":2655.0},{"date":"2025-06-02","close":2555.0},{"date":"2025-06-04","close":2671.0},{"date":"2025-06-05","close":2617.0},{"date":"2025-06-09","close":2619.0},{"date":"2025-06-10","close":2701.0},{"date":"2025-06-11","close":2595.0},{"date":"2025-06-12","close":2477.0},{"date":"2025-06-13","close":2425.0},{"date":"2025-06-16","close":2371.0},{"date":"2025-06-17","close":2365.0},{"date":"2025-06-18","close":2361.0},{"date":"2025-06-19","close":2309.0},{"date":"2025-06-20","close":2337.0},{"date":"2025-06-23","close":2213.0},{"date":"2025-06-24","close":2311.0},{"date":"2025-06-25","close":2267.0},{"date":"2025-06-26","close":2223.0},{"date":"2025-06-27","close":2161.0},{"date":"2025-06-30","close":2121.0},{"date":"2025-07-01","close":2155.0},{"date":"2025-07-02","close":2139.0},{"date":"2025-07-03","close":2123.0},{"date":"2025-07-04","close":2103.0},{"date":"2025-07-07","close":2109.0},{"date":"2025-07-08","close":2113.0},{"date":"2025-07-09","close":2161.0},{"date":"2025-07-10","close":2153.0},{"date":"2025-07-11","close":2095.0},{"date":"2025-07-14","close":2075.0},{"date":"2025-07-15","close":2041.0},{"date":"2025-07-16","close":2047.0},{"date":"2025-07-17","close":2027.0},{"date":"2025-07-18","close":1991.0},{"date":"2025-07-21","close":2039.0},{"date":"2025-07-22","close":1967.0},{"date":"2025-07-23","close":1957.0},{"date":"2025-07-24","close":2047.0},{"date":"2025-07-25","close":2067.0},{"date":"2025-07-28","close":2021.0},{"date":"2025-07-29","close":2003.0},{"date":"2025-07-30","close":2011.0},{"date":"2025-07-31","close":2019.0},{"date":"2025-08-01","close":1943.0},{"date":"2025-08-04","close":1989.0},{"date":"2025-08-05","close":2017.0},{"date":"2025-08-06","close":2015.0},{"date":"2025-08-07","close":2005.0},{"date":"2025-08-08","close":1975.0},{"date":"2025-08-11","close":1961.0},{"date":"2025-08-12","close":1917.0},{"date":"2025-08-13","close":1929.0},{"date":"2025-08-14","close":1933.0},{"date":"2025-08-18","close":1799.0},{"date":"2025-08-19","close":1613.0},{"date":"2025-08-20","close":1500.0},{"date":"2025-08-21","close":1538.0},{"date":"2025-08-22","close":1567.0},{"date":"2025-08-25","close":1657.0},{"date":"2025-08-26","close":1605.0},{"date":"2025-08-27","close":1544.0},{"date":"2025-08-28","close":1571.0},{"date":"2025-08-29","close":1591.0},{"date":"2025-09-01","close":1550.0},{"date":"2025-09-02","close":1557.0},{"date":"2025-09-03","close":1609.0},{"date":"2025-09-04","close":1585.0},{"date":"2025-09-05","close":1571.0},{"date":"2025-09-08","close":1557.0},{"date":"2025-09-09","close":1550.0},{"date":"2025-09-10","close":1593.0},{"date":"2025-09-11","close":1561.0},{"date":"2025-09-12","close":1565.0},{"date":"2025-09-15","close":1563.0},{"date":"2025-09-16","close":1561.0},{"date":"2025-09-17","close":1579.0},{"date":"2025-09-18","close":2051.0},{"date":"2025-09-19","close":2121.0},{"date":"2025-09-22","close":2401.0},{"date":"2025-09-23","close":2223.0},{"date":"2025-09-24","close":2375.0},{"date":"2025-09-25","close":2375.0},{"date":"2025-09-26","close":2287.0},{"date":"2025-09-29","close":2201.0},{"date":"2025-09-30","close":2321.0},{"date":"2025-10-01","close":2167.0},{"date":"2025-10-02","close":2141.0},{"date":"2025-10-10","close":2343.0},{"date":"2025-10-13","close":2281.0},{"date":"2025-10-14","close":2817.0},{"date":"2025-10-15","close":2737.0},{"date":"2025-10-16","close":2665.0},{"date":"2025-10-17","close":2445.0},{"date":"2025-10-20","close":2413.0},{"date":"2025-10-21","close":2325.0},{"date":"2025-10-22","close":2447.0},{"date":"2025-10-23","close":2681.0},{"date":"2025-10-24","close":2521.0},{"date":"2025-10-27","close":2471.0},{"date":"2025-10-28","close":2423.0},{"date":"2025-10-29","close":2431.0},{"date":"2025-10-30","close":2301.0},{"date":"2025-10-31","close":2423.0},{"date":"2025-11-03","close":2451.0},{"date":"2025-11-04","close":2375.0},{"date":"2025-11-05","close":2253.0},{"date":"2025-11-06","close":2257.0},{"date":"2025-11-07","close":2167.0},{"date":"2025-11-10","close":2145.0},{"date":"2025-11-11","close":2133.0},{"date":"2025-11-12","close":2181.0},{"date":"2025-11-13","close":2131.0},{"date":"2025-11-14","close":2067.0},{"date":"2025-11-17","close":2201.0},{"date":"2025-11-18","close":2127.0},{"date":"2025-11-19","close":2169.0},{"date":"2025-11-20","close":2151.0},{"date":"2025-11-21","close":2017.0},{"date":"2025-11-24","close":1991.0},{"date":"2025-11-25","close":1927.0},{"date":"2025-11-26","close":2001.0},{"date":"2025-11-27","close":1993.0},{"date":"2025-11-28","close":2051.0},{"date":"2025-12-01","close":2301.0},{"date":"2025-12-02","close":2227.0},{"date":"2025-12-03","close":2215.0},{"date":"2025-12-04","close":2259.0},{"date":"2025-12-05","close":2215.0},{"date":"2025-12-08","close":2243.0},{"date":"2025-12-09","close":2283.0},{"date":"2025-12-10","close":2287.0},{"date":"2025-12-11","close":2481.0},{"date":"2025-12-12","close":2861.0},{"date":"2025-12-15","close":3110.0},{"date":"2025-12-16","close":2625.0},{"date":"2025-12-17","close":2429.0},{"date":"2025-12-18","close":2437.0},{"date":"2025-12-19","close":2407.0},{"date":"2025-12-22","close":2367.0},{"date":"2025-12-23","close":2423.0},{"date":"2025-12-24","close":2321.0},{"date":"2025-12-26","close":2321.0},{"date":"2025-12-29","close":2235.0},{"date":"2025-12-30","close":2195.0},{"date":"2026-01-02","close":2281.0},{"date":"2026-01-05","close":2429.0},{"date":"2026-01-06","close":2399.0},{"date":"2026-01-07","close":2301.0},{"date":"2026-01-08","close":2293.0},{"date":"2026-01-09","close":2301.0},{"date":"2026-01-12","close":2193.0},{"date":"2026-01-13","close":2143.0},{"date":"2026-01-14","close":2093.0},{"date":"2026-01-15","close":2085.0},{"date":"2026-01-16","close":2029.0},{"date":"2026-01-19","close":2003.0},{"date":"2026-01-20","close":2133.0},{"date":"2026-01-21","close":2027.0},{"date":"2026-01-22","close":2017.0},{"date":"2026-01-23","close":2621.0},{"date":"2026-01-26","close":2335.0},{"date":"2026-01-27","close":2297.0},{"date":"2026-01-28","close":2433.0},{"date":"2026-01-29","close":2359.0},{"date":"2026-01-30","close":2345.0},{"date":"2026-02-02","close":2321.0},{"date":"2026-02-03","close":2401.0},{"date":"2026-02-04","close":2561.0},{"date":"2026-02-05","close":2391.0},{"date":"2026-02-06","close":2671.0},{"date":"2026-02-09","close":2839.0},{"date":"2026-02-10","close":2703.0},{"date":"2026-02-11","close":2645.0},{"date":"2026-02-12","close":2469.0},{"date":"2026-02-13","close":2423.0},{"date":"2026-02-19","close":2385.0},{"date":"2026-02-20","close":2311.0},{"date":"2026-02-23","close":2291.0},{"date":"2026-02-24","close":2285.0},{"date":"2026-02-25","close":2245.0},{"date":"2026-02-26","close":2111.0},{"date":"2026-02-27","close":1971.0},{"date":"2026-03-03","close":1855.0},{"date":"2026-03-04","close":1468.0},{"date":"2026-03-05","close":1561.0},{"date":"2026-03-06","close":1583.0},{"date":"2026-03-09","close":1378.0},{"date":"2026-03-10","close":1408.0},{"date":"2026-03-11","close":1460.0},{"date":"2026-03-12","close":1899.0},{"date":"2026-03-13","close":2401.0},{"date":"2026-03-16","close":2491.0},{"date":"2026-03-17","close":2431.0},{"date":"2026-03-18","close":2575.0},{"date":"2026-03-19","close":2795.0},{"date":"2026-03-20","close":2801.0},{"date":"2026-03-23","close":2781.0},{"date":"2026-03-24","close":2851.0},{"date":"2026-03-25","close":2997.0},{"date":"2026-03-26","close":3087.0},{"date":"2026-03-27","close":2289.0},{"date":"2026-03-30","close":2021.0},{"date":"2026-03-31","close":2041.0},{"date":"2026-04-01","close":2003.0},{"date":"2026-04-02","close":2255.0},{"date":"2026-04-03","close":2391.0},{"date":"2026-04-06","close":2453.0},{"date":"2026-04-07","close":2357.0},{"date":"2026-04-08","close":2331.0},{"date":"2026-04-09","close":2139.0},{"date":"2026-04-10","close":2283.0},{"date":"2026-04-13","close":2279.0},{"date":"2026-04-14","close":2671.0},{"date":"2026-04-15","close":3472.0},{"date":"2026-04-16","close":3980.0},{"date":"2026-04-17","close":3420.0},{"date":"2026-04-20","close":3768.0},{"date":"2026-04-21","close":3574.0},{"date":"2026-04-22","close":3152.0},{"date":"2026-04-23","close":3017.0},{"date":"2026-04-24","close":3184.0},{"date":"2026-04-27","close":3186.0},{"date":"2026-04-28","close":3144.0},{"date":"2026-04-29","close":3001.0},{"date":"2026-04-30","close":3083.0},{"date":"2026-05-04","close":3188.0},{"date":"2026-05-06","close":3362.0},{"date":"2026-05-07","close":3376.0},{"date":"2026-05-08","close":3436.0},{"date":"2026-05-11","close":3822.0},{"date":"2026-05-12","close":4012.0},{"date":"2026-05-13","close":5213.0},{"date":"2026-05-14","close":5103.0},{"date":"2026-05-15","close":4733.0},{"date":"2026-05-18","close":4662.0},{"date":"2026-05-19","close":4132.0},{"date":"2026-05-20","close":4873.0},{"date":"2026-05-21","close":5243.0},{"date":"2026-05-22","close":5303.0},{"date":"2026-05-26","close":4703.0},{"date":"2026-05-27","close":5113.0},{"date":"2026-05-28","close":5563.0},{"date":"2026-05-29","close":5573.0},{"date":"2026-06-01","close":4843.0},{"date":"2026-06-02","close":4903.0},{"date":"2026-06-04","close":5153.0},{"date":"2026-06-05","close":5443.0},{"date":"2026-06-08","close":5313.0},{"date":"2026-06-09","close":5303.0},{"date":"2026-06-10","close":4903.0},{"date":"2026-06-11","close":4502.0},{"date":"2026-06-12","close":4482.0},{"date":"2026-06-15","close":4342.0},{"date":"2026-06-16","close":4272.0},{"date":"2026-06-17","close":4412.0},{"date":"2026-06-18","close":4282.0},{"date":"2026-06-19","close":4112.0},{"date":"2026-06-22","close":3892.0},{"date":"2026-06-23","close":3672.0},{"date":"2026-06-24","close":3498.0},{"date":"2026-06-25","close":3292.0},{"date":"2026-06-26","close":3482.0},{"date":"2026-06-29","close":3482.0},{"date":"2026-06-30","close":3392.0},{"date":"2026-07-01","close":3282.0},{"date":"2026-07-02","close":2815.0},{"date":"2026-07-03","close":3110.0},{"date":"2026-07-06","close":3110.0},{"date":"2026-07-07","close":3110.0},{"date":"2026-07-08","close":3110.0},{"date":"2026-07-09","close":3110.0},{"date":"2026-07-10","close":3110.0},{"date":"2026-07-13","close":3110.0},{"date":"2026-07-14","close":3110.0},{"date":"2026-07-15","close":3110.0},{"date":"2026-07-16","close":3110.0},{"date":"2026-07-20","close":3110.0},{"date":"2026-07-21","close":3110.0},{"date":"2026-07-22","close":3110.0},{"date":"2026-07-23","close":3110.0},{"date":"2026-07-24","close":3110.0},{"date":"2026-07-27","close":3125.0},{"date":"2026-07-28","close":2770.0},{"date":"2026-07-29","close":2440.0},{"date":"2026-07-30","close":2345.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2395.0},{"date":"2026-08-04","close":2235.0},{"date":"2026-08-05","close":2160.0},{"date":"2026-08-06","close":2100.0},{"date":"2026-08-07","close":2090.0},{"date":"2026-08-10","close":2100.0},{"date":"2026-08-11","close":2125.0},{"date":"2026-08-12","close":2195.0},{"date":"2026-08-13","close":2075.0},{"date":"2026-08-14","close":2070.0},{"date":"2026-08-18","close":2050.0},{"date":"2026-08-19","close":2065.0},{"date":"2026-08-20","close":2060.0},{"date":"2026-08-21","close":1974.0},{"date":"2026-08-24","close":2020.0},{"date":"2026-08-25","close":2045.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2040.0},{"date":"2026-08-28","close":2100.0},{"date":"2026-08-31","close":2175.0},{"date":"2026-09-01","close":2205.0},{"date":"2026-09-02","close":2180.0},{"date":"2026-09-03","close":2350.0},{"date":"2026-09-04","close":2355.0},{"date":"2026-09-07","close":2530.0},{"date":"2026-09-08","close":2560.0},{"date":"2026-09-09","close":2640.0},{"date":"2026-09-10","close":2745.0},{"date":"2026-09-11","close":2865.0},{"date":"2026-09-14","close":2860.0},{"date":"2026-09-15","close":2855.0},{"date":"2026-09-16","close":3150.0},{"date":"2026-09-17","close":3055.0},{"date":"2026-09-18","close":2810.0},{"date":"2026-09-21","close":3050.0},{"date":"2026-09-22","close":3360.0},{"date":"2026-09-23","close":3405.0},{"date":"2026-09-28","close":3395.0},{"date":"2026-09-29","close":3795.0},{"date":"2026-09-30","close":4095.0},{"date":"2026-10-01","close":4575.0},{"date":"2026-10-02","close":4165.0},{"date":"2026-10-06","close":4325.0},{"date":"2026-10-07","close":4725.0},{"date":"2026-10-08","close":4805.0},{"date":"2026-10-12","close":4430.0},{"date":"2026-10-13","close":4435.0},{"date":"2026-10-14","close":4095.0},{"date":"2026-10-15","close":4045.0},{"date":"2026-10-16","close":4085.0},{"date":"2026-10-19","close":4200.0},{"date":"2026-10-20","close":4135.0},{"date":"2026-10-21","close":4020.0},{"date":"2026-10-22","close":3910.0},{"date":"2026-10-23","close":3600.0}],"chart_data":[{"date":"2024-10-23","open":1460,"high":1474,"low":1424,"close":1446,"volume":31606,"rsi_14":23.72,"sma_20":1572.05,"sma_60":1670.58,"sma_120":1835.11},{"date":"2024-10-24","open":1444,"high":1460,"low":1410,"close":1436,"volume":12430,"rsi_14":30.41,"sma_20":1558.7,"sma_60":1664.13,"sma_120":1830.13},{"date":"2024-10-25","open":1420,"high":1434,"low":1370,"close":1374,"volume":35876,"rsi_14":17.2,"sma_20":1544.75,"sma_60":1656.68,"sma_120":1824.91},{"date":"2024-10-28","open":1370,"high":1392,"low":1280,"close":1300,"volume":97335,"rsi_14":15.17,"sma_20":1526.5,"sma_60":1648.83,"sma_120":1819.02},{"date":"2024-10-29","open":1340,"high":1340,"low":1300,"close":1330,"volume":35633,"rsi_14":14.73,"sma_20":1509.65,"sma_60":1641.48,"sma_120":1813.39},{"date":"2024-10-30","open":1330,"high":1344,"low":1318,"close":1324,"volume":24307,"rsi_14":14.58,"sma_20":1492.4,"sma_60":1634.17,"sma_120":1807.72},{"date":"2024-10-31","open":1312,"high":1328,"low":1290,"close":1300,"volume":12938,"rsi_14":14.36,"sma_20":1474.35,"sma_60":1626.52,"sma_120":1801.88},{"date":"2024-11-01","open":1306,"high":1436,"low":1302,"close":1334,"volume":137146,"rsi_14":23.82,"sma_20":1463.0,"sma_60":1619.57,"sma_120":1796.33},{"date":"2024-11-04","open":1334,"high":1348,"low":1280,"close":1338,"volume":29788,"rsi_14":19.83,"sma_20":1449.95,"sma_60":1612.18,"sma_120":1790.97},{"date":"2024-11-05","open":1350,"high":1388,"low":1340,"close":1348,"volume":25730,"rsi_14":26.62,"sma_20":1438.8,"sma_60":1605.67,"sma_120":1785.57},{"date":"2024-11-06","open":1348,"high":1400,"low":1348,"close":1356,"volume":32825,"rsi_14":30.41,"sma_20":1426.45,"sma_60":1601.55,"sma_120":1778.91},{"date":"2024-11-07","open":1344,"high":1372,"low":1342,"close":1356,"volume":11981,"rsi_14":30.61,"sma_20":1414.2,"sma_60":1597.53,"sma_120":1773.13},{"date":"2024-11-08","open":1346,"high":1390,"low":1346,"close":1356,"volume":14087,"rsi_14":29.66,"sma_20":1402.85,"sma_60":1593.05,"sma_120":1767.76},{"date":"2024-11-11","open":1364,"high":1364,"low":1282,"close":1294,"volume":39086,"rsi_14":25.44,"sma_20":1390.85,"sma_60":1587.67,"sma_120":1761.95},{"date":"2024-11-12","open":1294,"high":1306,"low":1146,"close":1146,"volume":37145,"rsi_14":18.22,"sma_20":1370.3,"sma_60":1579.12,"sma_120":1754.79},{"date":"2024-11-13","open":1154,"high":1176,"low":1010,"close":1074,"volume":130124,"rsi_14":16.1,"sma_20":1349.4,"sma_60":1569.2,"sma_120":1747.12},{"date":"2024-11-14","open":1074,"high":1136,"low":1046,"close":1074,"volume":46259,"rsi_14":18.22,"sma_20":1329.5,"sma_60":1559.88,"sma_120":1739.34},{"date":"2024-11-15","open":1076,"high":1076,"low":950,"close":994,"volume":71148,"rsi_14":17.99,"sma_20":1305.7,"sma_60":1548.97,"sma_120":1730.98},{"date":"2024-11-18","open":994,"high":1010,"low":988,"close":1000,"volume":45341,"rsi_14":13.66,"sma_20":1282.0,"sma_60":1537.95,"sma_120":1722.97},{"date":"2024-11-19","open":1000,"high":1044,"low":1000,"close":1024,"volume":23123,"rsi_14":18.22,"sma_20":1260.2,"sma_60":1526.73,"sma_120":1715.35},{"date":"2024-11-20","open":1028,"high":1330,"low":1028,"close":1330,"volume":425549,"rsi_14":51.99,"sma_20":1254.4,"sma_60":1520.22,"sma_120":1710.33},{"date":"2024-11-21","open":1480,"high":1697,"low":1244,"close":1360,"volume":5176966,"rsi_14":51.73,"sma_20":1250.6,"sma_60":1513.27,"sma_120":1705.98},{"date":"2024-11-22","open":1320,"high":1362,"low":1200,"close":1256,"volume":460252,"rsi_14":45.18,"sma_20":1244.7,"sma_60":1505.35,"sma_120":1696.08},{"date":"2024-11-25","open":1288,"high":1412,"low":1276,"close":1312,"volume":335372,"rsi_14":47.99,"sma_20":1245.3,"sma_60":1496.07,"sma_120":1686.13},{"date":"2024-11-26","open":1326,"high":1360,"low":1246,"close":1274,"volume":179542,"rsi_14":45.57,"sma_20":1242.5,"sma_60":1486.65,"sma_120":1678.39},{"date":"2024-11-27","open":1272,"high":1286,"low":1220,"close":1226,"volume":85061,"rsi_14":43.33,"sma_20":1237.6,"sma_60":1476.5,"sma_120":1671.02},{"date":"2024-11-28","open":1224,"high":1250,"low":1160,"close":1240,"volume":84475,"rsi_14":44.13,"sma_20":1234.6,"sma_60":1466.82,"sma_120":1663.51},{"date":"2024-11-29","open":1232,"high":1236,"low":1130,"close":1180,"volume":46659,"rsi_14":44.22,"sma_20":1226.9,"sma_60":1456.17,"sma_120":1655.73},{"date":"2024-12-02","open":1160,"high":1180,"low":1096,"close":1100,"volume":55747,"rsi_14":47.49,"sma_20":1215.0,"sma_60":1444.28,"sma_120":1648.12},{"date":"2024-12-03","open":1100,"high":1430,"low":1100,"close":1430,"volume":515906,"rsi_14":65.14,"sma_20":1219.1,"sma_60":1437.83,"sma_120":1643.02},{"date":"2024-12-04","open":1603,"high":1641,"low":1262,"close":1288,"volume":1696066,"rsi_14":58.12,"sma_20":1215.7,"sma_60":1429.58,"sma_120":1636.79},{"date":"2024-12-05","open":1288,"high":1310,"low":1206,"close":1242,"volume":209166,"rsi_14":59.66,"sma_20":1210.0,"sma_60":1422.6,"sma_120":1630.27},{"date":"2024-12-06","open":1260,"high":1272,"low":1100,"close":1206,"volume":150433,"rsi_14":57.84,"sma_20":1202.5,"sma_60":1414.35,"sma_120":1623.51},{"date":"2024-12-09","open":1206,"high":1206,"low":1114,"close":1144,"volume":63733,"rsi_14":54.44,"sma_20":1195.0,"sma_60":1405.9,"sma_120":1616.18},{"date":"2024-12-10","open":1148,"high":1356,"low":1148,"close":1252,"volume":254316,"rsi_14":46.62,"sma_20":1200.3,"sma_60":1399.15,"sma_120":1610.26},{"date":"2024-12-11","open":1316,"high":1627,"low":1300,"close":1466,"volume":3660042,"rsi_14":53.96,"sma_20":1219.9,"sma_60":1395.93,"sma_120":1605.98},{"date":"2024-12-12","open":1460,"high":1460,"low":1364,"close":1410,"volume":599427,"rsi_14":55.97,"sma_20":1236.7,"sma_60":1392.55,"sma_120":1601.22},{"date":"2024-12-13","open":1410,"high":1478,"low":1342,"close":1446,"volume":183204,"rsi_14":55.28,"sma_20":1259.3,"sma_60":1389.13,"sma_120":1596.2},{"date":"2024-12-16","open":1446,"high":1526,"low":1380,"close":1482,"volume":327178,"rsi_14":58.2,"sma_20":1283.4,"sma_60":1386.22,"sma_120":1591.14},{"date":"2024-12-17","open":1540,"high":1927,"low":1528,"close":1927,"volume":2882264,"rsi_14":71.05,"sma_20":1328.55,"sma_60":1390.58,"sma_120":1590.51},{"date":"2024-12-18","open":2151,"high":2503,"low":2011,"close":2281,"volume":6580704,"rsi_14":75.96,"sma_20":1376.1,"sma_60":1400.85,"sma_120":1592.83},{"date":"2024-12-19","open":2281,"high":2901,"low":2099,"close":2447,"volume":5020915,"rsi_14":80.01,"sma_20":1430.45,"sma_60":1413.25,"sma_120":1596.79},{"date":"2024-12-20","open":2293,"high":2411,"low":2035,"close":2037,"volume":1220462,"rsi_14":69.19,"sma_20":1469.5,"sma_60":1419.65,"sma_120":1596.99},{"date":"2024-12-23","open":2061,"high":2401,"low":1963,"close":2021,"volume":1695076,"rsi_14":63.89,"sma_20":1504.95,"sma_60":1425.58,"sma_120":1597.12},{"date":"2024-12-24","open":2035,"high":2201,"low":1917,"close":1999,"volume":732331,"rsi_14":67.71,"sma_20":1541.2,"sma_60":1431.12,"sma_120":1597.14},{"date":"2024-12-26","open":2033,"high":2033,"low":1911,"close":1931,"volume":414921,"rsi_14":66.98,"sma_20":1576.45,"sma_60":1435.48,"sma_120":1596.84},{"date":"2024-12-27","open":2021,"high":2385,"low":2017,"close":2079,"volume":4384508,"rsi_14":70.39,"sma_20":1618.4,"sma_60":1442.45,"sma_120":1597.84},{"date":"2024-12-30","open":2071,"high":2439,"low":2065,"close":2289,"volume":3147343,"rsi_14":75.01,"sma_20":1673.85,"sma_60":1454.58,"sma_120":1600.86},{"date":"2025-01-02","open":2331,"high":2381,"low":2193,"close":2299,"volume":1187168,"rsi_14":73.89,"sma_20":1733.8,"sma_60":1466.25,"sma_120":1604.03},{"date":"2025-01-03","open":2391,"high":2987,"low":2341,"close":2987,"volume":3105411,"rsi_14":78.54,"sma_20":1811.65,"sma_60":1489.85,"sma_120":1613.06},{"date":"2025-01-06","open":3456,"high":3882,"low":3326,"close":3882,"volume":2421515,"rsi_14":85.27,"sma_20":1941.35,"sma_60":1527.83,"sma_120":1629.65},{"date":"2025-01-07","open":4202,"high":4592,"low":3712,"close":3744,"volume":16877368,"rsi_14":81.86,"sma_20":2066.45,"sma_60":1563.55,"sma_120":1644.99},{"date":"2025-01-08","open":3350,"high":3942,"low":3236,"close":3262,"volume":8957880,"rsi_14":71.96,"sma_20":2169.25,"sma_60":1591.53,"sma_120":1656.47},{"date":"2025-01-09","open":2717,"high":2849,"low":2469,"close":2587,"volume":4648749,"rsi_14":57.71,"sma_20":2241.4,"sma_60":1609.08,"sma_120":1662.27},{"date":"2025-01-10","open":2663,"high":2689,"low":2493,"close":2507,"volume":1557166,"rsi_14":52.82,"sma_20":2304.15,"sma_60":1624.92,"sma_120":1667.35},{"date":"2025-01-13","open":2503,"high":2507,"low":2175,"close":2179,"volume":1558011,"rsi_14":46.79,"sma_20":2339.8,"sma_60":1636.37,"sma_120":1670.0},{"date":"2025-01-14","open":2027,"high":2221,"low":1953,"close":2093,"volume":1728797,"rsi_14":50.73,"sma_20":2373.95,"sma_60":1646.72,"sma_120":1671.92},{"date":"2025-01-15","open":2261,"high":2719,"low":2113,"close":2671,"volume":8603804,"rsi_14":57.37,"sma_20":2435.2,"sma_60":1666.73,"sma_120":1678.58},{"date":"2025-01-16","open":2967,"high":3302,"low":2833,"close":2901,"volume":10648847,"rsi_14":59.77,"sma_20":2506.15,"sma_60":1690.52,"sma_120":1687.17},{"date":"2025-01-17","open":3202,"high":3218,"low":2621,"close":2627,"volume":3057377,"rsi_14":57.22,"sma_20":2541.15,"sma_60":1709.97,"sma_120":1693.5},{"date":"2025-01-20","open":2431,"high":2689,"low":2413,"close":2481,"volume":1115385,"rsi_14":54.17,"sma_20":2551.15,"sma_60":1727.22,"sma_120":1698.9},{"date":"2025-01-21","open":2511,"high":2601,"low":2425,"close":2503,"volume":526121,"rsi_14":52.31,"sma_20":2553.95,"sma_60":1745.0,"sma_120":1704.57},{"date":"2025-01-22","open":2881,"high":3254,"low":2677,"close":3254,"volume":7051747,"rsi_14":58.89,"sma_20":2614.8,"sma_60":1776.33,"sma_120":1716.51},{"date":"2025-01-23","open":3162,"high":4022,"low":3122,"close":3302,"volume":14663297,"rsi_14":53.33,"sma_20":2678.85,"sma_60":1809.7,"sma_120":1729.27},{"date":"2025-01-24","open":3304,"high":3394,"low":3021,"close":3041,"volume":2280826,"rsi_14":39.74,"sma_20":2730.95,"sma_60":1838.22,"sma_120":1739.85},{"date":"2025-01-31","open":3132,"high":3266,"low":2961,"close":2973,"volume":1415765,"rsi_14":40.43,"sma_20":2783.05,"sma_60":1865.7,"sma_120":1749.93},{"date":"2025-02-03","open":2991,"high":3029,"low":2741,"close":2885,"volume":822842,"rsi_14":44.81,"sma_20":2823.35,"sma_60":1892.12,"sma_120":1759.32},{"date":"2025-02-04","open":3051,"high":3648,"low":2937,"close":3242,"volume":6996733,"rsi_14":59.87,"sma_20":2871.0,"sma_60":1923.92,"sma_120":1771.74},{"date":"2025-02-05","open":3284,"high":4212,"low":3176,"close":3862,"volume":14129009,"rsi_14":67.57,"sma_20":2949.15,"sma_60":1965.98,"sma_120":1789.08},{"date":"2025-02-06","open":3962,"high":3964,"low":3600,"close":3600,"volume":2680269,"rsi_14":68.74,"sma_20":2979.8,"sma_60":2003.52,"sma_120":1804.59},{"date":"2025-02-07","open":3600,"high":3992,"low":3448,"close":3744,"volume":5199801,"rsi_14":71.45,"sma_20":2972.9,"sma_60":2043.32,"sma_120":1822.43},{"date":"2025-02-10","open":3660,"high":3694,"low":3370,"close":3596,"volume":1607949,"rsi_14":63.53,"sma_20":2965.5,"sma_60":2080.65,"sma_120":1839.09},{"date":"2025-02-11","open":3772,"high":4122,"low":3576,"close":3596,"volume":4841351,"rsi_14":60.9,"sma_20":2982.2,"sma_60":2117.98,"sma_120":1855.52},{"date":"2025-02-12","open":3452,"high":3588,"low":3382,"close":3442,"volume":935014,"rsi_14":63.28,"sma_20":3024.95,"sma_60":2153.78,"sma_120":1870.72},{"date":"2025-02-13","open":3512,"high":3576,"low":3292,"close":3318,"volume":867286,"rsi_14":63.73,"sma_20":3065.5,"sma_60":2189.98,"sma_120":1884.55},{"date":"2025-02-14","open":3254,"high":3318,"low":3202,"close":3272,"volume":576936,"rsi_14":62.52,"sma_20":3120.15,"sma_60":2226.62,"sma_120":1897.91},{"date":"2025-02-17","open":3268,"high":3336,"low":3170,"close":3282,"volume":463672,"rsi_14":50.6,"sma_20":3179.6,"sma_60":2263.42,"sma_120":1911.65},{"date":"2025-02-18","open":3264,"high":3282,"low":3091,"close":3130,"volume":724706,"rsi_14":46.47,"sma_20":3202.55,"sma_60":2299.02,"sma_120":1923.99},{"date":"2025-02-19","open":3087,"high":3087,"low":2865,"close":2905,"volume":839721,"rsi_14":47.16,"sma_20":3202.75,"sma_60":2330.77,"sma_120":1934.36},{"date":"2025-02-20","open":3097,"high":3356,"low":2883,"close":2921,"volume":2024803,"rsi_14":48.89,"sma_20":3217.45,"sma_60":2362.38,"sma_120":1944.56},{"date":"2025-02-21","open":3011,"high":3015,"low":2801,"close":2879,"volume":453321,"rsi_14":49.87,"sma_20":3237.35,"sma_60":2388.2,"sma_120":1954.21},{"date":"2025-02-24","open":2801,"high":2855,"low":2747,"close":2835,"volume":359817,"rsi_14":39.76,"sma_20":3253.95,"sma_60":2412.78,"sma_120":1963.03},{"date":"2025-02-25","open":2803,"high":2937,"low":2709,"close":2897,"volume":618903,"rsi_14":16.24,"sma_20":3236.1,"sma_60":2440.13,"sma_120":1972.74},{"date":"2025-02-26","open":2855,"high":3386,"low":2809,"close":3218,"volume":2307402,"rsi_14":37.16,"sma_20":3231.9,"sma_60":2471.9,"sma_120":1983.98},{"date":"2025-02-27","open":3216,"high":3324,"low":3071,"close":3260,"volume":810252,"rsi_14":32.54,"sma_20":3242.85,"sma_60":2505.0,"sma_120":1995.83},{"date":"2025-02-28","open":3240,"high":3384,"low":3053,"close":3328,"volume":670318,"rsi_14":39.74,"sma_20":3260.6,"sma_60":2540.03,"sma_120":2008.27},{"date":"2025-03-04","open":3360,"high":3682,"low":3101,"close":3246,"volume":1691047,"rsi_14":37.39,"sma_20":3278.65,"sma_60":2573.47,"sma_120":2020.14},{"date":"2025-03-05","open":3240,"high":3442,"low":3112,"close":3190,"volume":744818,"rsi_14":40.23,"sma_20":3276.05,"sma_60":2606.97,"sma_120":2031.57},{"date":"2025-03-06","open":3204,"high":3240,"low":3124,"close":3226,"volume":315175,"rsi_14":46.17,"sma_20":3244.25,"sma_60":2642.4,"sma_120":2043.34},{"date":"2025-03-07","open":3228,"high":3394,"low":3148,"close":3384,"volume":633034,"rsi_14":54.26,"sma_20":3233.45,"sma_60":2674.97,"sma_120":2056.4},{"date":"2025-03-10","open":3322,"high":3394,"low":3162,"close":3344,"volume":648667,"rsi_14":52.31,"sma_20":3213.45,"sma_60":2709.23,"sma_120":2069.41},{"date":"2025-03-11","open":3150,"high":3244,"low":3136,"close":3174,"volume":281222,"rsi_14":51.62,"sma_20":3192.35,"sma_60":2741.43,"sma_120":2082.02},{"date":"2025-03-12","open":3174,"high":3442,"low":3043,"close":3103,"volume":892394,"rsi_14":58.2,"sma_20":3167.7,"sma_60":2773.05,"sma_120":2093.7},{"date":"2025-03-13","open":3234,"high":3556,"low":3089,"close":3112,"volume":4398650,"rsi_14":57.95,"sma_20":3151.2,"sma_60":2805.85,"sma_120":2105.88},{"date":"2025-03-14","open":3112,"high":3112,"low":2821,"close":2923,"volume":990252,"rsi_14":51.63,"sma_20":3131.45,"sma_60":2833.7,"sma_120":2116.43},{"date":"2025-03-17","open":3099,"high":3194,"low":2975,"close":3001,"volume":939134,"rsi_14":56.01,"sma_20":3117.9,"sma_60":2859.28,"sma_120":2127.61},{"date":"2025-03-18","open":3101,"high":3101,"low":2917,"close":2941,"volume":457995,"rsi_14":51.59,"sma_20":3100.85,"sma_60":2884.8,"sma_120":2138.68},{"date":"2025-03-19","open":2931,"high":2993,"low":2849,"close":2877,"volume":430631,"rsi_14":34.82,"sma_20":3088.2,"sma_60":2908.65,"sma_120":2148.89},{"date":"2025-03-20","open":2881,"high":2901,"low":2739,"close":2749,"volume":386383,"rsi_14":28.87,"sma_20":3080.4,"sma_60":2929.77,"sma_120":2157.99},{"date":"2025-03-21","open":2731,"high":2749,"low":2601,"close":2621,"volume":280425,"rsi_14":22.14,"sma_20":3065.4,"sma_60":2941.33,"sma_120":2165.96},{"date":"2025-03-24","open":2657,"high":2657,"low":2563,"close":2613,"volume":135406,"rsi_14":23.51,"sma_20":3052.1,"sma_60":2946.87,"sma_120":2173.86},{"date":"2025-03-25","open":2791,"high":2791,"low":2567,"close":2621,"volume":249176,"rsi_14":25.2,"sma_20":3041.4,"sma_60":2949.77,"sma_120":2181.51},{"date":"2025-03-26","open":2653,"high":2657,"low":2573,"close":2615,"volume":140885,"rsi_14":22.65,"sma_20":3027.3,"sma_60":2959.4,"sma_120":2189.53},{"date":"2025-03-27","open":2593,"high":2619,"low":2539,"close":2539,"volume":205607,"rsi_14":9.18,"sma_20":2993.35,"sma_60":2968.03,"sma_120":2196.81},{"date":"2025-03-28","open":2539,"high":2555,"low":2419,"close":2463,"volume":155582,"rsi_14":8.87,"sma_20":2953.5,"sma_60":2975.77,"sma_120":2203.44},{"date":"2025-03-31","open":2463,"high":2463,"low":2337,"close":2371,"volume":240256,"rsi_14":9.57,"sma_20":2905.65,"sma_60":2983.1,"sma_120":2209.29},{"date":"2025-04-01","open":2381,"high":2481,"low":2381,"close":2467,"volume":94509,"rsi_14":18.76,"sma_20":2866.7,"sma_60":2989.57,"sma_120":2216.01},{"date":"2025-04-02","open":2473,"high":2521,"low":2301,"close":2303,"volume":197440,"rsi_14":15.52,"sma_20":2822.35,"sma_60":2989.8,"sma_120":2222.19},{"date":"2025-04-03","open":2297,"high":2427,"low":2247,"close":2369,"volume":203064,"rsi_14":23.62,"sma_20":2779.5,"sma_60":2990.97,"sma_120":2228.61},{"date":"2025-04-04","open":2289,"high":2357,"low":2201,"close":2277,"volume":253017,"rsi_14":15.98,"sma_20":2724.15,"sma_60":2979.13,"sma_120":2234.49},{"date":"2025-04-07","open":2071,"high":2177,"low":2071,"close":2149,"volume":150073,"rsi_14":15.02,"sma_20":2664.4,"sma_60":2950.25,"sma_120":2239.04},{"date":"2025-04-08","open":2199,"high":2255,"low":2099,"close":2107,"volume":143478,"rsi_14":15.32,"sma_20":2611.05,"sma_60":2922.97,"sma_120":2243.26},{"date":"2025-04-09","open":2107,"high":2121,"low":2003,"close":2071,"volume":161186,"rsi_14":16.7,"sma_20":2559.45,"sma_60":2903.12,"sma_120":2247.32},{"date":"2025-04-10","open":2253,"high":2253,"low":2101,"close":2193,"volume":220407,"rsi_14":28.85,"sma_20":2513.5,"sma_60":2896.55,"sma_120":2252.82},{"date":"2025-04-11","open":2107,"high":2239,"low":2105,"close":2237,"volume":92467,"rsi_14":32.06,"sma_20":2479.2,"sma_60":2892.05,"sma_120":2258.48},{"date":"2025-04-14","open":2223,"high":2257,"low":2181,"close":2241,"volume":174662,"rsi_14":31.8,"sma_20":2441.2,"sma_60":2893.08,"sma_120":2264.72},{"date":"2025-04-15","open":2241,"high":2413,"low":2185,"close":2247,"volume":250075,"rsi_14":32.38,"sma_20":2406.5,"sma_60":2895.65,"sma_120":2271.18},{"date":"2025-04-16","open":2249,"high":2279,"low":2143,"close":2149,"volume":170618,"rsi_14":31.71,"sma_20":2370.1,"sma_60":2886.95,"sma_120":2276.84},{"date":"2025-04-17","open":2141,"high":2201,"low":2111,"close":2199,"volume":156438,"rsi_14":37.31,"sma_20":2342.6,"sma_60":2875.25,"sma_120":2282.88},{"date":"2025-04-18","open":2273,"high":2291,"low":2161,"close":2177,"volume":161109,"rsi_14":40.0,"sma_20":2320.4,"sma_60":2867.75,"sma_120":2288.86},{"date":"2025-04-21","open":2221,"high":2221,"low":2111,"close":2135,"volume":136297,"rsi_14":31.88,"sma_20":2296.5,"sma_60":2861.98,"sma_120":2294.6},{"date":"2025-04-22","open":2091,"high":2123,"low":2001,"close":2071,"volume":140434,"rsi_14":35.78,"sma_20":2269.0,"sma_60":2854.78,"sma_120":2299.89},{"date":"2025-04-23","open":2071,"high":2187,"low":2061,"close":2149,"volume":197730,"rsi_14":36.71,"sma_20":2245.7,"sma_60":2836.37,"sma_120":2306.35},{"date":"2025-04-24","open":2155,"high":2169,"low":2075,"close":2121,"volume":107799,"rsi_14":39.79,"sma_20":2224.8,"sma_60":2816.68,"sma_120":2313.19},{"date":"2025-04-25","open":2121,"high":2213,"low":2105,"close":2173,"volume":213414,"rsi_14":51.74,"sma_20":2210.3,"sma_60":2802.22,"sma_120":2320.22},{"date":"2025-04-28","open":2211,"high":2317,"low":2171,"close":2201,"volume":418979,"rsi_14":56.97,"sma_20":2201.8,"sma_60":2789.35,"sma_120":2327.53},{"date":"2025-04-29","open":2201,"high":2381,"low":2201,"close":2313,"volume":468702,"rsi_14":66.13,"sma_20":2194.1,"sma_60":2779.82,"sma_120":2335.97},{"date":"2025-04-30","open":2271,"high":2353,"low":2271,"close":2321,"volume":151411,"rsi_14":60.06,"sma_20":2195.0,"sma_60":2764.47,"sma_120":2344.19},{"date":"2025-05-02","open":2321,"high":2321,"low":2181,"close":2191,"volume":188093,"rsi_14":46.81,"sma_20":2186.1,"sma_60":2736.62,"sma_120":2351.3},{"date":"2025-05-07","open":2221,"high":2809,"low":2221,"close":2711,"volume":3712455,"rsi_14":68.98,"sma_20":2207.8,"sma_60":2721.8,"sma_120":2362.66},{"date":"2025-05-08","open":2829,"high":2831,"low":2585,"close":2819,"volume":717917,"rsi_14":71.34,"sma_20":2241.3,"sma_60":2706.38,"sma_120":2374.85},{"date":"2025-05-09","open":2895,"high":3011,"low":2717,"close":2917,"volume":741360,"rsi_14":78.66,"sma_20":2281.8,"sma_60":2695.07,"sma_120":2387.86},{"date":"2025-05-12","open":2865,"high":2911,"low":2733,"close":2785,"volume":308853,"rsi_14":70.6,"sma_20":2317.5,"sma_60":2681.55,"sma_120":2399.77},{"date":"2025-05-13","open":2785,"high":2859,"low":2721,"close":2831,"volume":261976,"rsi_14":72.61,"sma_20":2349.4,"sma_60":2671.37,"sma_120":2412.57},{"date":"2025-05-14","open":2839,"high":2951,"low":2671,"close":2723,"volume":409930,"rsi_14":69.44,"sma_20":2373.7,"sma_60":2661.45,"sma_120":2425.72},{"date":"2025-05-15","open":2741,"high":2773,"low":2601,"close":2695,"volume":202568,"rsi_14":71.14,"sma_20":2396.4,"sma_60":2651.83,"sma_120":2439.22},{"date":"2025-05-16","open":2661,"high":2695,"low":2563,"close":2587,"volume":242965,"rsi_14":64.54,"sma_20":2413.4,"sma_60":2640.25,"sma_120":2451.83},{"date":"2025-05-19","open":2583,"high":2621,"low":2533,"close":2613,"volume":108065,"rsi_14":66.36,"sma_20":2436.6,"sma_60":2631.63,"sma_120":2465.32},{"date":"2025-05-20","open":2607,"high":2661,"low":2537,"close":2559,"volume":103783,"rsi_14":62.82,"sma_20":2454.6,"sma_60":2625.87,"sma_120":2478.32},{"date":"2025-05-21","open":2559,"high":2653,"low":2411,"close":2439,"volume":393259,"rsi_14":57.45,"sma_20":2467.7,"sma_60":2617.83,"sma_120":2490.11},{"date":"2025-05-22","open":2417,"high":2451,"low":2339,"close":2413,"volume":221205,"rsi_14":53.31,"sma_20":2481.6,"sma_60":2610.07,"sma_120":2499.13},{"date":"2025-05-23","open":2601,"high":2611,"low":2369,"close":2399,"volume":208288,"rsi_14":52.57,"sma_20":2498.0,"sma_60":2602.8,"sma_120":2507.79},{"date":"2025-05-26","open":2501,"high":2501,"low":2281,"close":2401,"volume":101559,"rsi_14":57.55,"sma_20":2510.6,"sma_60":2594.53,"sma_120":2517.33},{"date":"2025-05-27","open":2379,"high":2477,"low":2367,"close":2431,"volume":99666,"rsi_14":34.44,"sma_20":2526.1,"sma_60":2581.42,"sma_120":2526.66},{"date":"2025-05-28","open":2441,"high":2461,"low":2401,"close":2425,"volume":119741,"rsi_14":25.31,"sma_20":2538.7,"sma_60":2567.5,"sma_120":2536.25},{"date":"2025-05-29","open":2461,"high":2737,"low":2421,"close":2667,"volume":781523,"rsi_14":36.73,"sma_20":2562.0,"sma_60":2556.48,"sma_120":2548.26},{"date":"2025-05-30","open":2667,"high":2675,"low":2531,"close":2655,"volume":392070,"rsi_14":42.09,"sma_20":2579.1,"sma_60":2546.63,"sma_120":2560.05},{"date":"2025-06-02","open":2633,"high":2633,"low":2525,"close":2555,"volume":141051,"rsi_14":34.25,"sma_20":2590.8,"sma_60":2536.05,"sma_120":2571.51},{"date":"2025-06-04","open":2555,"high":2681,"low":2555,"close":2671,"volume":153193,"rsi_14":47.06,"sma_20":2614.8,"sma_60":2526.8,"sma_120":2584.6},{"date":"2025-06-05","open":2677,"high":2689,"low":2609,"close":2617,"volume":95029,"rsi_14":45.71,"sma_20":2610.1,"sma_60":2514.02,"sma_120":2594.49},{"date":"2025-06-09","open":2673,"high":2673,"low":2581,"close":2619,"volume":71036,"rsi_14":51.99,"sma_20":2600.1,"sma_60":2501.93,"sma_120":2605.58},{"date":"2025-06-10","open":2619,"high":2773,"low":2589,"close":2701,"volume":191974,"rsi_14":55.12,"sma_20":2589.3,"sma_60":2494.05,"sma_120":2617.74},{"date":"2025-06-11","open":2723,"high":2723,"low":2551,"close":2595,"volume":164809,"rsi_14":51.97,"sma_20":2579.8,"sma_60":2485.58,"sma_120":2629.32},{"date":"2025-06-12","open":2651,"high":2651,"low":2441,"close":2477,"volume":406895,"rsi_14":52.09,"sma_20":2562.1,"sma_60":2475.0,"sma_120":2640.43},{"date":"2025-06-13","open":2451,"high":2541,"low":2351,"close":2425,"volume":206469,"rsi_14":50.64,"sma_20":2547.2,"sma_60":2466.7,"sma_120":2650.2},{"date":"2025-06-16","open":2423,"high":2423,"low":2353,"close":2371,"volume":84337,"rsi_14":48.57,"sma_20":2531.0,"sma_60":2456.2,"sma_120":2657.74},{"date":"2025-06-17","open":2373,"high":2429,"low":2287,"close":2365,"volume":156197,"rsi_14":48.16,"sma_20":2519.9,"sma_60":2446.6,"sma_120":2665.7},{"date":"2025-06-18","open":2331,"high":2391,"low":2325,"close":2361,"volume":96232,"rsi_14":46.33,"sma_20":2507.3,"sma_60":2438.0,"sma_120":2673.32},{"date":"2025-06-19","open":2341,"high":2379,"low":2303,"close":2309,"volume":83727,"rsi_14":44.2,"sma_20":2494.8,"sma_60":2430.67,"sma_120":2680.22},{"date":"2025-06-20","open":2367,"high":2367,"low":2251,"close":2337,"volume":109250,"rsi_14":29.01,"sma_20":2489.7,"sma_60":2425.93,"sma_120":2683.63},{"date":"2025-06-23","open":2333,"high":2333,"low":2183,"close":2213,"volume":168335,"rsi_14":25.39,"sma_20":2479.7,"sma_60":2419.27,"sma_120":2683.07},{"date":"2025-06-24","open":2283,"high":2333,"low":2211,"close":2311,"volume":206987,"rsi_14":36.38,"sma_20":2475.3,"sma_60":2414.1,"sma_120":2681.93},{"date":"2025-06-25","open":2311,"high":2377,"low":2245,"close":2267,"volume":101717,"rsi_14":25.49,"sma_20":2468.6,"sma_60":2408.3,"sma_120":2683.85},{"date":"2025-06-26","open":2267,"high":2281,"low":2173,"close":2223,"volume":122004,"rsi_14":25.8,"sma_20":2458.2,"sma_60":2403.03,"sma_120":2685.53},{"date":"2025-06-27","open":2227,"high":2227,"low":2111,"close":2161,"volume":119282,"rsi_14":23.8,"sma_20":2445.0,"sma_60":2398.0,"sma_120":2686.88},{"date":"2025-06-30","open":2165,"high":2165,"low":2073,"close":2121,"volume":131578,"rsi_14":15.14,"sma_20":2417.7,"sma_60":2393.83,"sma_120":2688.47},{"date":"2025-07-01","open":2081,"high":2199,"low":2061,"close":2155,"volume":158132,"rsi_14":21.05,"sma_20":2392.7,"sma_60":2388.63,"sma_120":2689.1},{"date":"2025-07-02","open":2155,"high":2177,"low":2099,"close":2139,"volume":104148,"rsi_14":24.32,"sma_20":2371.9,"sma_60":2385.9,"sma_120":2687.85},{"date":"2025-07-03","open":2151,"high":2165,"low":2111,"close":2123,"volume":53640,"rsi_14":25.72,"sma_20":2344.5,"sma_60":2381.8,"sma_120":2686.38},{"date":"2025-07-04","open":2125,"high":2167,"low":2061,"close":2103,"volume":73909,"rsi_14":27.21,"sma_20":2318.8,"sma_60":2378.9,"sma_120":2679.02},{"date":"2025-07-07","open":2103,"high":2123,"low":2071,"close":2109,"volume":61577,"rsi_14":28.23,"sma_20":2293.3,"sma_60":2378.23,"sma_120":2664.24},{"date":"2025-07-08","open":2127,"high":2131,"low":2089,"close":2113,"volume":40849,"rsi_14":28.91,"sma_20":2263.9,"sma_60":2378.33,"sma_120":2650.65},{"date":"2025-07-09","open":2115,"high":2171,"low":2089,"close":2161,"volume":102319,"rsi_14":37.33,"sma_20":2242.2,"sma_60":2379.83,"sma_120":2641.47},{"date":"2025-07-10","open":2181,"high":2181,"low":2097,"close":2153,"volume":95851,"rsi_14":33.69,"sma_20":2226.0,"sma_60":2379.17,"sma_120":2637.86},{"date":"2025-07-11","open":2153,"high":2161,"low":2095,"close":2095,"volume":83975,"rsi_14":38.15,"sma_20":2209.5,"sma_60":2376.8,"sma_120":2634.43},{"date":"2025-07-14","open":2095,"high":2125,"low":2065,"close":2075,"volume":86525,"rsi_14":21.9,"sma_20":2194.7,"sma_60":2374.03,"sma_120":2633.56},{"date":"2025-07-15","open":2099,"high":2099,"low":2005,"close":2041,"volume":116463,"rsi_14":22.44,"sma_20":2178.5,"sma_60":2370.6,"sma_120":2633.12},{"date":"2025-07-16","open":2041,"high":2051,"low":2013,"close":2047,"volume":19338,"rsi_14":26.34,"sma_20":2162.8,"sma_60":2368.9,"sma_120":2627.93},{"date":"2025-07-17","open":2127,"high":2127,"low":2023,"close":2027,"volume":80177,"rsi_14":29.7,"sma_20":2148.7,"sma_60":2366.03,"sma_120":2620.64},{"date":"2025-07-18","open":2031,"high":2067,"low":1985,"close":1991,"volume":141214,"rsi_14":30.06,"sma_20":2131.4,"sma_60":2362.93,"sma_120":2615.34},{"date":"2025-07-21","open":1991,"high":2051,"low":1953,"close":2039,"volume":158599,"rsi_14":32.94,"sma_20":2122.7,"sma_60":2361.33,"sma_120":2611.66},{"date":"2025-07-22","open":2039,"high":2055,"low":1961,"close":1967,"volume":121702,"rsi_14":28.28,"sma_20":2105.5,"sma_60":2359.6,"sma_120":2607.19},{"date":"2025-07-23","open":1967,"high":1985,"low":1901,"close":1957,"volume":127423,"rsi_14":28.72,"sma_20":2090.0,"sma_60":2356.4,"sma_120":2596.38},{"date":"2025-07-24","open":1957,"high":2067,"low":1957,"close":2047,"volume":100113,"rsi_14":43.91,"sma_20":2081.2,"sma_60":2355.17,"sma_120":2585.93},{"date":"2025-07-25","open":2047,"high":2107,"low":2015,"close":2067,"volume":137287,"rsi_14":45.57,"sma_20":2076.5,"sma_60":2353.4,"sma_120":2577.81},{"date":"2025-07-28","open":2067,"high":2097,"low":1991,"close":2021,"volume":82706,"rsi_14":41.09,"sma_20":2071.5,"sma_60":2350.4,"sma_120":2569.88},{"date":"2025-07-29","open":2021,"high":2041,"low":1991,"close":2003,"volume":61699,"rsi_14":33.74,"sma_20":2063.9,"sma_60":2345.23,"sma_120":2562.53},{"date":"2025-07-30","open":2003,"high":2051,"low":2003,"close":2011,"volume":39457,"rsi_14":35.39,"sma_20":2057.5,"sma_60":2340.07,"sma_120":2552.27},{"date":"2025-07-31","open":2047,"high":2047,"low":1997,"close":2019,"volume":34707,"rsi_14":41.28,"sma_20":2052.3,"sma_60":2337.2,"sma_120":2536.91},{"date":"2025-08-01","open":2015,"high":2015,"low":1901,"close":1943,"volume":110226,"rsi_14":36.59,"sma_20":2044.3,"sma_60":2324.4,"sma_120":2523.1},{"date":"2025-08-04","open":1943,"high":2017,"low":1925,"close":1989,"volume":33397,"rsi_14":44.84,"sma_20":2038.3,"sma_60":2310.57,"sma_120":2508.47},{"date":"2025-08-05","open":2025,"high":2025,"low":1961,"close":2017,"volume":64681,"rsi_14":47.15,"sma_20":2033.5,"sma_60":2295.57,"sma_120":2495.32},{"date":"2025-08-06","open":2041,"high":2131,"low":2001,"close":2015,"volume":137824,"rsi_14":48.82,"sma_20":2026.2,"sma_60":2282.73,"sma_120":2482.14},{"date":"2025-08-07","open":1995,"high":2027,"low":1989,"close":2005,"volume":44523,"rsi_14":51.45,"sma_20":2018.8,"sma_60":2268.97,"sma_120":2470.17},{"date":"2025-08-08","open":2031,"high":2031,"low":1963,"close":1975,"volume":59494,"rsi_14":43.1,"sma_20":2012.8,"sma_60":2256.5,"sma_120":2458.97},{"date":"2025-08-11","open":2001,"high":2001,"low":1881,"close":1961,"volume":41180,"rsi_14":49.26,"sma_20":2007.1,"sma_60":2244.27,"sma_120":2448.05},{"date":"2025-08-12","open":1991,"high":1993,"low":1905,"close":1917,"volume":57435,"rsi_14":45.45,"sma_20":2000.9,"sma_60":2233.1,"sma_120":2436.68},{"date":"2025-08-13","open":1917,"high":1969,"low":1917,"close":1929,"volume":34366,"rsi_14":33.7,"sma_20":1995.0,"sma_60":2221.7,"sma_120":2426.67},{"date":"2025-08-14","open":1951,"high":1967,"low":1925,"close":1933,"volume":43809,"rsi_14":30.64,"sma_20":1990.3,"sma_60":2211.27,"sma_120":2418.57},{"date":"2025-08-18","open":1943,"high":1943,"low":1771,"close":1799,"volume":157526,"rsi_14":24.42,"sma_20":1980.7,"sma_60":2200.6,"sma_120":2409.22},{"date":"2025-08-19","open":1799,"high":1833,"low":1561,"close":1613,"volume":402141,"rsi_14":17.61,"sma_20":1959.4,"sma_60":2187.27,"sma_120":2398.67},{"date":"2025-08-20","open":1613,"high":1617,"low":1376,"close":1500,"volume":375313,"rsi_14":13.86,"sma_20":1936.05,"sma_60":2172.28,"sma_120":2387.54},{"date":"2025-08-21","open":1500,"high":1540,"low":1462,"close":1538,"volume":78365,"rsi_14":17.37,"sma_20":1915.1,"sma_60":2157.9,"sma_120":2376.22},{"date":"2025-08-22","open":1538,"high":1591,"low":1538,"close":1567,"volume":57707,"rsi_14":22.75,"sma_20":1891.1,"sma_60":2143.5,"sma_120":2362.46},{"date":"2025-08-25","open":1599,"high":1661,"low":1585,"close":1657,"volume":80187,"rsi_14":27.38,"sma_20":1870.6,"sma_60":2130.7,"sma_120":2349.1},{"date":"2025-08-26","open":1657,"high":1659,"low":1563,"close":1605,"volume":103177,"rsi_14":22.82,"sma_20":1849.8,"sma_60":2113.0,"sma_120":2334.74},{"date":"2025-08-27","open":1603,"high":1603,"low":1540,"close":1544,"volume":54946,"rsi_14":21.18,"sma_20":1826.85,"sma_60":2094.48,"sma_120":2320.56},{"date":"2025-08-28","open":1544,"high":1607,"low":1544,"close":1571,"volume":81703,"rsi_14":23.98,"sma_20":1804.85,"sma_60":2078.08,"sma_120":2307.07},{"date":"2025-08-29","open":1581,"high":1599,"low":1548,"close":1591,"volume":65437,"rsi_14":26.7,"sma_20":1783.45,"sma_60":2060.08,"sma_120":2293.44},{"date":"2025-09-01","open":1591,"high":1611,"low":1508,"close":1550,"volume":73629,"rsi_14":25.85,"sma_20":1763.8,"sma_60":2042.3,"sma_120":2278.16},{"date":"2025-09-02","open":1550,"high":1601,"low":1534,"close":1557,"volume":30620,"rsi_14":27.89,"sma_20":1742.2,"sma_60":2024.6,"sma_120":2263.27},{"date":"2025-09-03","open":1557,"high":1615,"low":1510,"close":1609,"volume":49123,"rsi_14":31.26,"sma_20":1721.8,"sma_60":2006.4,"sma_120":2250.22},{"date":"2025-09-04","open":1593,"high":1609,"low":1561,"close":1585,"volume":33223,"rsi_14":30.09,"sma_20":1700.3,"sma_60":1989.57,"sma_120":2237.57},{"date":"2025-09-05","open":1585,"high":1585,"low":1544,"close":1571,"volume":27685,"rsi_14":34.88,"sma_20":1678.6,"sma_60":1974.47,"sma_120":2224.73},{"date":"2025-09-08","open":1571,"high":1591,"low":1542,"close":1557,"volume":36855,"rsi_14":45.19,"sma_20":1657.7,"sma_60":1960.0,"sma_120":2213.35},{"date":"2025-09-09","open":1557,"high":1557,"low":1540,"close":1550,"volume":12440,"rsi_14":55.25,"sma_20":1637.15,"sma_60":1946.32,"sma_120":2201.26},{"date":"2025-09-10","open":1546,"high":1611,"low":1546,"close":1593,"volume":56562,"rsi_14":55.72,"sma_20":1620.95,"sma_60":1933.45,"sma_120":2190.03},{"date":"2025-09-11","open":1585,"high":1591,"low":1550,"close":1561,"volume":50026,"rsi_14":49.38,"sma_20":1602.55,"sma_60":1920.12,"sma_120":2179.06},{"date":"2025-09-12","open":1565,"high":1611,"low":1548,"close":1565,"volume":36621,"rsi_14":38.44,"sma_20":1584.15,"sma_60":1907.72,"sma_120":2169.19},{"date":"2025-09-15","open":1597,"high":1597,"low":1548,"close":1563,"volume":47810,"rsi_14":43.97,"sma_20":1572.35,"sma_60":1894.82,"sma_120":2160.38},{"date":"2025-09-16","open":1621,"high":1621,"low":1550,"close":1561,"volume":60232,"rsi_14":52.94,"sma_20":1569.75,"sma_60":1883.95,"sma_120":2151.61},{"date":"2025-09-17","open":1583,"high":1605,"low":1561,"close":1579,"volume":31204,"rsi_14":51.43,"sma_20":1573.7,"sma_60":1871.75,"sma_120":2142.93},{"date":"2025-09-18","open":1609,"high":2051,"low":1583,"close":2051,"volume":4314946,"rsi_14":81.42,"sma_20":1599.35,"sma_60":1868.15,"sma_120":2138.22},{"date":"2025-09-19","open":2177,"high":2291,"low":1961,"close":2121,"volume":7552421,"rsi_14":87.52,"sma_20":1627.05,"sma_60":1866.45,"sma_120":2134.74},{"date":"2025-09-22","open":2377,"high":2721,"low":2351,"close":2401,"volume":6712563,"rsi_14":90.81,"sma_20":1664.25,"sma_60":1870.45,"sma_120":2134.22},{"date":"2025-09-23","open":2465,"high":2471,"low":2221,"close":2223,"volume":1587583,"rsi_14":76.47,"sma_20":1695.15,"sma_60":1872.15,"sma_120":2132.99},{"date":"2025-09-24","open":2313,"high":2761,"low":2159,"close":2375,"volume":8283020,"rsi_14":80.67,"sma_20":1736.7,"sma_60":1875.82,"sma_120":2132.22},{"date":"2025-09-25","open":2461,"high":2599,"low":2281,"close":2375,"volume":2505462,"rsi_14":81.55,"sma_20":1776.9,"sma_60":1879.75,"sma_120":2132.82},{"date":"2025-09-26","open":2459,"high":2547,"low":2251,"close":2287,"volume":1869432,"rsi_14":77.08,"sma_20":1811.7,"sma_60":1882.48,"sma_120":2132.14},{"date":"2025-09-29","open":2269,"high":2355,"low":2145,"close":2201,"volume":690411,"rsi_14":72.81,"sma_20":1844.25,"sma_60":1884.12,"sma_120":2131.51},{"date":"2025-09-30","open":2103,"high":2575,"low":2103,"close":2321,"volume":2519837,"rsi_14":74.2,"sma_20":1882.45,"sma_60":1887.65,"sma_120":2132.94},{"date":"2025-10-01","open":2295,"high":2295,"low":2165,"close":2167,"volume":461179,"rsi_14":68.63,"sma_20":1910.35,"sma_60":1888.55,"sma_120":2133.44},{"date":"2025-10-02","open":2171,"high":2241,"low":2141,"close":2141,"volume":307098,"rsi_14":67.48,"sma_20":1938.15,"sma_60":1888.22,"sma_120":2134.03},{"date":"2025-10-10","open":2241,"high":2581,"low":2221,"close":2343,"volume":2896009,"rsi_14":71.1,"sma_20":1976.75,"sma_60":1891.38,"sma_120":2135.28},{"date":"2025-10-13","open":2291,"high":2359,"low":2161,"close":2281,"volume":549588,"rsi_14":68.87,"sma_20":2012.95,"sma_60":1894.48,"sma_120":2135.64},{"date":"2025-10-14","open":2529,"high":2965,"low":2441,"close":2817,"volume":9961004,"rsi_14":75.52,"sma_20":2076.3,"sma_60":1906.85,"sma_120":2140.44},{"date":"2025-10-15","open":2751,"high":2965,"low":2623,"close":2737,"volume":6248872,"rsi_14":66.86,"sma_20":2133.5,"sma_60":1918.45,"sma_120":2144.53},{"date":"2025-10-16","open":2737,"high":2755,"low":2575,"close":2665,"volume":1654805,"rsi_14":63.36,"sma_20":2188.7,"sma_60":1928.75,"sma_120":2148.82},{"date":"2025-10-17","open":2501,"high":2541,"low":2389,"close":2445,"volume":1410614,"rsi_14":51.11,"sma_20":2232.7,"sma_60":1935.72,"sma_120":2150.88},{"date":"2025-10-20","open":2423,"high":2427,"low":2317,"close":2413,"volume":574979,"rsi_14":55.19,"sma_20":2275.2,"sma_60":1942.75,"sma_120":2152.84},{"date":"2025-10-21","open":2361,"high":2447,"low":2307,"close":2325,"volume":612951,"rsi_14":48.58,"sma_20":2313.4,"sma_60":1947.52,"sma_120":2154.43},{"date":"2025-10-22","open":2355,"high":2589,"low":2301,"close":2447,"volume":1543288,"rsi_14":51.91,"sma_20":2356.8,"sma_60":1955.52,"sma_120":2157.56},{"date":"2025-10-23","open":2387,"high":2847,"low":2321,"close":2681,"volume":6357948,"rsi_14":59.69,"sma_20":2388.3,"sma_60":1967.58,"sma_120":2161.99},{"date":"2025-10-24","open":2683,"high":2771,"low":2505,"close":2521,"volume":1426026,"rsi_14":57.59,"sma_20":2408.3,"sma_60":1975.48,"sma_120":2165.32},{"date":"2025-10-27","open":2521,"high":2567,"low":2467,"close":2471,"volume":460422,"rsi_14":53.68,"sma_20":2411.8,"sma_60":1982.22,"sma_120":2167.81},{"date":"2025-10-28","open":2495,"high":2599,"low":2411,"close":2423,"volume":888483,"rsi_14":56.63,"sma_20":2421.8,"sma_60":1988.92,"sma_120":2169.66},{"date":"2025-10-29","open":2429,"high":2517,"low":2401,"close":2431,"volume":532458,"rsi_14":57.58,"sma_20":2424.6,"sma_60":1996.05,"sma_120":2170.64},{"date":"2025-10-30","open":2501,"high":2501,"low":2285,"close":2301,"volume":495982,"rsi_14":48.86,"sma_20":2420.9,"sma_60":2000.88,"sma_120":2170.47},{"date":"2025-10-31","open":2321,"high":2433,"low":2267,"close":2423,"volume":377831,"rsi_14":53.73,"sma_20":2427.7,"sma_60":2007.62,"sma_120":2172.41},{"date":"2025-11-03","open":2427,"high":2571,"low":2383,"close":2451,"volume":547677,"rsi_14":36.87,"sma_20":2440.2,"sma_60":2016.08,"sma_120":2170.24},{"date":"2025-11-04","open":2441,"high":2445,"low":2353,"close":2375,"volume":291076,"rsi_14":36.98,"sma_20":2442.9,"sma_60":2022.52,"sma_120":2166.54},{"date":"2025-11-05","open":2375,"high":2375,"low":2191,"close":2253,"volume":409161,"rsi_14":35.69,"sma_20":2447.2,"sma_60":2026.45,"sma_120":2161.01},{"date":"2025-11-06","open":2313,"high":2381,"low":2255,"close":2257,"volume":413283,"rsi_14":42.32,"sma_20":2453.0,"sma_60":2030.48,"sma_120":2156.61},{"date":"2025-11-07","open":2187,"high":2249,"low":2131,"close":2167,"volume":162628,"rsi_14":40.41,"sma_20":2444.2,"sma_60":2033.18,"sma_120":2151.07},{"date":"2025-11-10","open":2167,"high":2213,"low":2107,"close":2145,"volume":99040,"rsi_14":42.6,"sma_20":2437.4,"sma_60":2036.02,"sma_120":2146.26},{"date":"2025-11-11","open":2135,"high":2191,"low":2097,"close":2133,"volume":118172,"rsi_14":35.8,"sma_20":2403.2,"sma_60":2038.88,"sma_120":2141.57},{"date":"2025-11-12","open":2133,"high":2191,"low":2041,"close":2181,"volume":71756,"rsi_14":22.83,"sma_20":2375.4,"sma_60":2043.28,"sma_120":2138.19},{"date":"2025-11-13","open":2155,"high":2181,"low":2081,"close":2131,"volume":69681,"rsi_14":25.93,"sma_20":2348.7,"sma_60":2046.65,"sma_120":2134.18},{"date":"2025-11-14","open":2111,"high":2123,"low":2043,"close":2067,"volume":136205,"rsi_14":25.49,"sma_20":2329.8,"sma_60":2048.88,"sma_120":2130.07},{"date":"2025-11-17","open":2109,"high":2271,"low":2091,"close":2201,"volume":241393,"rsi_14":37.8,"sma_20":2319.2,"sma_60":2055.58,"sma_120":2128.09},{"date":"2025-11-18","open":2181,"high":2241,"low":2127,"close":2127,"volume":93148,"rsi_14":34.43,"sma_20":2309.3,"sma_60":2064.15,"sma_120":2125.71},{"date":"2025-11-19","open":2141,"high":2231,"low":2071,"close":2169,"volume":87653,"rsi_14":42.57,"sma_20":2295.4,"sma_60":2075.3,"sma_120":2123.79},{"date":"2025-11-20","open":2169,"high":2219,"low":2143,"close":2151,"volume":55590,"rsi_14":32.65,"sma_20":2268.9,"sma_60":2085.52,"sma_120":2121.71},{"date":"2025-11-21","open":2061,"high":2099,"low":2003,"close":2017,"volume":150830,"rsi_14":25.62,"sma_20":2243.7,"sma_60":2093.02,"sma_120":2118.26},{"date":"2025-11-24","open":2017,"high":2057,"low":1985,"close":1991,"volume":84499,"rsi_14":27.14,"sma_20":2219.7,"sma_60":2098.58,"sma_120":2114.64},{"date":"2025-11-25","open":2121,"high":2121,"low":1921,"close":1927,"volume":166226,"rsi_14":29.16,"sma_20":2194.9,"sma_60":2103.95,"sma_120":2108.47},{"date":"2025-11-26","open":1999,"high":2011,"low":1941,"close":2001,"volume":64719,"rsi_14":34.98,"sma_20":2173.4,"sma_60":2111.57,"sma_120":2103.03},{"date":"2025-11-27","open":2003,"high":2017,"low":1981,"close":1993,"volume":58302,"rsi_14":38.7,"sma_20":2158.0,"sma_60":2118.6,"sma_120":2098.34},{"date":"2025-11-28","open":1993,"high":2073,"low":1983,"close":2051,"volume":107910,"rsi_14":44.17,"sma_20":2139.4,"sma_60":2126.27,"sma_120":2093.18},{"date":"2025-12-01","open":2065,"high":2301,"low":2065,"close":2301,"volume":706111,"rsi_14":58.05,"sma_20":2131.9,"sma_60":2138.78,"sma_120":2090.54},{"date":"2025-12-02","open":2301,"high":2301,"low":2133,"close":2227,"volume":216357,"rsi_14":52.15,"sma_20":2124.5,"sma_60":2149.95,"sma_120":2087.28},{"date":"2025-12-03","open":2227,"high":2299,"low":2177,"close":2215,"volume":127349,"rsi_14":54.07,"sma_20":2122.6,"sma_60":2160.05,"sma_120":2083.22},{"date":"2025-12-04","open":2257,"high":2461,"low":2201,"close":2259,"volume":308450,"rsi_14":59.49,"sma_20":2122.7,"sma_60":2171.28,"sma_120":2080.43},{"date":"2025-12-05","open":2311,"high":2361,"low":2199,"close":2215,"volume":185985,"rsi_14":50.76,"sma_20":2125.1,"sma_60":2182.02,"sma_120":2078.24},{"date":"2025-12-08","open":2241,"high":2267,"low":2101,"close":2243,"volume":106482,"rsi_14":56.62,"sma_20":2130.0,"sma_60":2193.45,"sma_120":2076.72},{"date":"2025-12-09","open":2227,"high":2335,"low":2225,"close":2283,"volume":133633,"rsi_14":56.52,"sma_20":2137.5,"sma_60":2205.67,"sma_120":2075.99},{"date":"2025-12-10","open":2261,"high":2301,"low":2247,"close":2287,"volume":90072,"rsi_14":57.91,"sma_20":2142.8,"sma_60":2217.23,"sma_120":2075.34},{"date":"2025-12-11","open":2285,"high":2499,"low":2283,"close":2481,"volume":626141,"rsi_14":75.22,"sma_20":2160.3,"sma_60":2232.57,"sma_120":2076.34},{"date":"2025-12-12","open":2685,"high":2861,"low":2563,"close":2861,"volume":1945401,"rsi_14":84.14,"sma_20":2200.0,"sma_60":2254.17,"sma_120":2080.94},{"date":"2025-12-15","open":2759,"high":3152,"low":2681,"close":3110,"volume":1187757,"rsi_14":90.54,"sma_20":2245.45,"sma_60":2279.95,"sma_120":2087.38},{"date":"2025-12-16","open":3001,"high":3001,"low":2607,"close":2625,"volume":1014391,"rsi_14":66.68,"sma_20":2270.35,"sma_60":2297.68,"sma_120":2090.82},{"date":"2025-12-17","open":2623,"high":2641,"low":2411,"close":2429,"volume":557224,"rsi_14":60.59,"sma_20":2283.35,"sma_60":2311.85,"sma_120":2091.8},{"date":"2025-12-18","open":2441,"high":2469,"low":2343,"close":2437,"volume":114254,"rsi_14":59.61,"sma_20":2297.65,"sma_60":2318.28,"sma_120":2093.22},{"date":"2025-12-19","open":2401,"high":2437,"low":2329,"close":2407,"volume":162178,"rsi_14":52.96,"sma_20":2317.15,"sma_60":2323.05,"sma_120":2094.75},{"date":"2025-12-22","open":2391,"high":2445,"low":2355,"close":2367,"volume":119837,"rsi_14":53.99,"sma_20":2335.95,"sma_60":2322.48,"sma_120":2096.47},{"date":"2025-12-23","open":2421,"high":2501,"low":2321,"close":2423,"volume":364764,"rsi_14":55.78,"sma_20":2360.75,"sma_60":2325.82,"sma_120":2098.98},{"date":"2025-12-24","open":2423,"high":2459,"low":2261,"close":2321,"volume":208624,"rsi_14":51.67,"sma_20":2376.75,"sma_60":2324.92,"sma_120":2100.37},{"date":"2025-12-26","open":2351,"high":2351,"low":2285,"close":2321,"volume":80926,"rsi_14":52.92,"sma_20":2393.15,"sma_60":2324.02,"sma_120":2101.88},{"date":"2025-12-29","open":2321,"high":2321,"low":2219,"close":2235,"volume":206612,"rsi_14":49.79,"sma_20":2402.35,"sma_60":2323.15,"sma_120":2102.82},{"date":"2025-12-30","open":2235,"high":2275,"low":2177,"close":2195,"volume":125649,"rsi_14":47.65,"sma_20":2397.05,"sma_60":2323.05,"sma_120":2103.58},{"date":"2026-01-02","open":2181,"high":2311,"low":2043,"close":2281,"volume":236417,"rsi_14":49.85,"sma_20":2399.75,"sma_60":2322.38,"sma_120":2105.02},{"date":"2026-01-05","open":2349,"high":2439,"low":2319,"close":2429,"volume":433344,"rsi_14":48.64,"sma_20":2410.45,"sma_60":2326.75,"sma_120":2107.65},{"date":"2026-01-06","open":2429,"high":2457,"low":2341,"close":2399,"volume":173489,"rsi_14":35.15,"sma_20":2417.45,"sma_60":2331.05,"sma_120":2109.63},{"date":"2026-01-07","open":2399,"high":2421,"low":2267,"close":2301,"volume":134517,"rsi_14":21.21,"sma_20":2421.75,"sma_60":2330.35,"sma_120":2110.87},{"date":"2026-01-08","open":2279,"high":2397,"low":2261,"close":2293,"volume":116553,"rsi_14":32.11,"sma_20":2424.25,"sma_60":2330.55,"sma_120":2112.52},{"date":"2026-01-09","open":2293,"high":2365,"low":2185,"close":2301,"volume":118795,"rsi_14":41.35,"sma_20":2425.15,"sma_60":2321.95,"sma_120":2114.4},{"date":"2026-01-12","open":2301,"high":2301,"low":2163,"close":2193,"volume":197529,"rsi_14":35.48,"sma_20":2420.45,"sma_60":2312.88,"sma_120":2115.67},{"date":"2026-01-13","open":2211,"high":2235,"low":2121,"close":2143,"volume":151735,"rsi_14":34.65,"sma_20":2403.55,"sma_60":2304.18,"sma_120":2116.47},{"date":"2026-01-14","open":2143,"high":2161,"low":2059,"close":2093,"volume":143300,"rsi_14":34.25,"sma_20":2365.15,"sma_60":2298.32,"sma_120":2117.02},{"date":"2026-01-15","open":2093,"high":2095,"low":2043,"close":2085,"volume":140630,"rsi_14":29.44,"sma_20":2313.9,"sma_60":2292.85,"sma_120":2117.8},{"date":"2026-01-16","open":2073,"high":2073,"low":2003,"close":2029,"volume":181401,"rsi_14":31.19,"sma_20":2284.1,"sma_60":2287.92,"sma_120":2117.72},{"date":"2026-01-19","open":2035,"high":2043,"low":1981,"close":2003,"volume":178552,"rsi_14":30.17,"sma_20":2262.8,"sma_60":2280.52,"sma_120":2118.02},{"date":"2026-01-20","open":2003,"high":2281,"low":1993,"close":2133,"volume":585781,"rsi_14":43.97,"sma_20":2247.6,"sma_60":2271.38,"sma_120":2119.48},{"date":"2026-01-21","open":2131,"high":2183,"low":2011,"close":2027,"volume":208483,"rsi_14":40.79,"sma_20":2228.6,"sma_60":2263.15,"sma_120":2119.32},{"date":"2026-01-22","open":2031,"high":2077,"low":1989,"close":2017,"volume":158302,"rsi_14":34.21,"sma_20":2211.1,"sma_60":2255.58,"sma_120":2118.9},{"date":"2026-01-23","open":2027,"high":2621,"low":2013,"close":2621,"volume":4007293,"rsi_14":57.43,"sma_20":2221.0,"sma_60":2258.88,"sma_120":2123.9},{"date":"2026-01-26","open":2401,"high":2499,"low":2213,"close":2335,"volume":2030508,"rsi_14":47.93,"sma_20":2221.7,"sma_60":2257.28,"sma_120":2126.67},{"date":"2026-01-27","open":2349,"high":2401,"low":2201,"close":2297,"volume":401411,"rsi_14":49.87,"sma_20":2220.5,"sma_60":2257.22,"sma_120":2129.05},{"date":"2026-01-28","open":2379,"high":2451,"low":2271,"close":2433,"volume":598379,"rsi_14":54.33,"sma_20":2230.4,"sma_60":2257.38,"sma_120":2132.5},{"date":"2026-01-29","open":2501,"high":2503,"low":2261,"close":2359,"volume":607056,"rsi_14":51.72,"sma_20":2238.6,"sma_60":2255.85,"sma_120":2135.97},{"date":"2026-01-30","open":2391,"high":2391,"low":2221,"close":2345,"volume":413202,"rsi_14":54.79,"sma_20":2241.8,"sma_60":2255.35,"sma_120":2138.93},{"date":"2026-02-02","open":2345,"high":2481,"low":2281,"close":2321,"volume":676786,"rsi_14":55.7,"sma_20":2236.4,"sma_60":2256.48,"sma_120":2141.47},{"date":"2026-02-03","open":2321,"high":2429,"low":2261,"close":2401,"volume":351177,"rsi_14":59.67,"sma_20":2236.5,"sma_60":2258.88,"sma_120":2144.68},{"date":"2026-02-04","open":2401,"high":2621,"low":2349,"close":2561,"volume":510271,"rsi_14":63.65,"sma_20":2249.5,"sma_60":2265.45,"sma_120":2149.32},{"date":"2026-02-05","open":2549,"high":2559,"low":2371,"close":2391,"volume":363596,"rsi_14":59.74,"sma_20":2254.4,"sma_60":2269.55,"sma_120":2152.78},{"date":"2026-02-06","open":2339,"high":2723,"low":2263,"close":2671,"volume":1001151,"rsi_14":65.81,"sma_20":2272.9,"sma_60":2278.52,"sma_120":2158.7},{"date":"2026-02-09","open":2701,"high":2981,"low":2667,"close":2839,"volume":1048286,"rsi_14":66.42,"sma_20":2305.2,"sma_60":2289.48,"sma_120":2166.38},{"date":"2026-02-10","open":2811,"high":2839,"low":2601,"close":2703,"volume":328444,"rsi_14":65.5,"sma_20":2333.2,"sma_60":2299.02,"sma_120":2172.83},{"date":"2026-02-11","open":2661,"high":2715,"low":2561,"close":2645,"volume":288455,"rsi_14":64.09,"sma_20":2360.8,"sma_60":2308.65,"sma_120":2178.77},{"date":"2026-02-12","open":2645,"high":2685,"low":2451,"close":2469,"volume":291632,"rsi_14":45.78,"sma_20":2380.0,"sma_60":2313.12,"sma_120":2184.35},{"date":"2026-02-13","open":2419,"high":2619,"low":2375,"close":2423,"volume":362736,"rsi_14":52.82,"sma_20":2399.7,"sma_60":2318.05,"sma_120":2191.1},{"date":"2026-02-19","open":2421,"high":2441,"low":2337,"close":2385,"volume":169386,"rsi_14":52.82,"sma_20":2418.8,"sma_60":2321.65,"sma_120":2198.47},{"date":"2026-02-20","open":2387,"high":2415,"low":2301,"close":2311,"volume":163693,"rsi_14":45.93,"sma_20":2427.7,"sma_60":2324.32,"sma_120":2204.92},{"date":"2026-02-23","open":2311,"high":2355,"low":2241,"close":2291,"volume":172289,"rsi_14":47.65,"sma_20":2440.9,"sma_60":2328.88,"sma_120":2210.95},{"date":"2026-02-24","open":2301,"high":2313,"low":2101,"close":2285,"volume":412264,"rsi_14":47.91,"sma_20":2454.3,"sma_60":2333.78,"sma_120":2216.18},{"date":"2026-02-25","open":2283,"high":2283,"low":2193,"close":2245,"volume":217939,"rsi_14":47.38,"sma_20":2435.5,"sma_60":2339.08,"sma_120":2221.52},{"date":"2026-02-26","open":2331,"high":2341,"low":2033,"close":2111,"volume":304529,"rsi_14":40.37,"sma_20":2424.3,"sma_60":2340.92,"sma_120":2226.24},{"date":"2026-02-27","open":2095,"high":2243,"low":1785,"close":1971,"volume":1040545,"rsi_14":30.15,"sma_20":2408.0,"sma_60":2340.55,"sma_120":2229.57},{"date":"2026-03-03","open":1865,"high":1953,"low":1681,"close":1855,"volume":602250,"rsi_14":31.28,"sma_20":2379.1,"sma_60":2337.28,"sma_120":2231.78},{"date":"2026-03-04","open":1841,"high":1841,"low":1460,"close":1468,"volume":329726,"rsi_14":10.92,"sma_20":2334.55,"sma_60":2323.4,"sma_120":2231.09},{"date":"2026-03-05","open":1516,"high":1621,"low":1508,"close":1561,"volume":232900,"rsi_14":6.35,"sma_20":2295.35,"sma_60":2312.3,"sma_120":2231.12},{"date":"2026-03-06","open":1540,"high":1639,"low":1500,"close":1583,"volume":98870,"rsi_14":8.52,"sma_20":2258.45,"sma_60":2301.77,"sma_120":2230.91},{"date":"2026-03-09","open":1583,"high":1583,"low":1354,"close":1378,"volume":214558,"rsi_14":7.68,"sma_20":2207.3,"sma_60":2287.08,"sma_120":2229.18},{"date":"2026-03-10","open":1432,"high":1476,"low":1304,"close":1408,"volume":342085,"rsi_14":10.73,"sma_20":2149.65,"sma_60":2273.63,"sma_120":2227.82},{"date":"2026-03-11","open":1408,"high":1466,"low":1406,"close":1460,"volume":156533,"rsi_14":14.52,"sma_20":2103.1,"sma_60":2260.58,"sma_120":2227.02},{"date":"2026-03-12","open":1460,"high":1899,"low":1446,"close":1899,"volume":2014886,"rsi_14":36.18,"sma_20":2064.5,"sma_60":2254.18,"sma_120":2229.93},{"date":"2026-03-13","open":1913,"high":2465,"low":1769,"close":2401,"volume":4296750,"rsi_14":52.06,"sma_20":2042.6,"sma_60":2256.08,"sma_120":2236.66},{"date":"2026-03-16","open":2411,"high":2651,"low":2345,"close":2491,"volume":1206155,"rsi_14":54.43,"sma_20":2032.0,"sma_60":2256.25,"sma_120":2244.41},{"date":"2026-03-17","open":2491,"high":2549,"low":2413,"close":2431,"volume":436542,"rsi_14":53.16,"sma_20":2021.3,"sma_60":2249.08,"sma_120":2251.62},{"date":"2026-03-18","open":2495,"high":2613,"low":2401,"close":2575,"volume":431321,"rsi_14":56.84,"sma_20":2026.6,"sma_60":2240.17,"sma_120":2260.06},{"date":"2026-03-19","open":2575,"high":2921,"low":2575,"close":2795,"volume":798242,"rsi_14":63.68,"sma_20":2045.2,"sma_60":2243.0,"sma_120":2270.34},{"date":"2026-03-20","open":2785,"high":2961,"low":2613,"close":2801,"volume":615727,"rsi_14":67.54,"sma_20":2066.0,"sma_60":2249.2,"sma_120":2280.53},{"date":"2026-03-23","open":2803,"high":2941,"low":2711,"close":2781,"volume":272507,"rsi_14":70.4,"sma_20":2089.5,"sma_60":2254.93,"sma_120":2286.61},{"date":"2026-03-24","open":2901,"high":2901,"low":2715,"close":2851,"volume":320597,"rsi_14":85.41,"sma_20":2117.5,"sma_60":2262.33,"sma_120":2292.69},{"date":"2026-03-25","open":2883,"high":3091,"low":2853,"close":2997,"volume":589412,"rsi_14":85.79,"sma_20":2153.1,"sma_60":2272.83,"sma_120":2297.66},{"date":"2026-03-26","open":2999,"high":3356,"low":2999,"close":3087,"volume":527809,"rsi_14":86.26,"sma_20":2195.2,"sma_60":2283.9,"sma_120":2304.86},{"date":"2026-03-27","open":3071,"high":3091,"low":2289,"close":2289,"volume":901320,"rsi_14":67.08,"sma_20":2204.1,"sma_60":2283.37,"sma_120":2304.14},{"date":"2026-03-30","open":2289,"high":2517,"low":1737,"close":2021,"volume":2122454,"rsi_14":60.55,"sma_20":2206.6,"sma_60":2278.37,"sma_120":2301.19},{"date":"2026-03-31","open":1911,"high":2281,"low":1823,"close":2041,"volume":512104,"rsi_14":60.11,"sma_20":2215.9,"sma_60":2275.13,"sma_120":2299.14},{"date":"2026-04-01","open":2099,"high":2201,"low":1901,"close":2003,"volume":428703,"rsi_14":52.1,"sma_20":2242.65,"sma_60":2271.93,"sma_120":2297.49},{"date":"2026-04-02","open":2023,"high":2597,"low":2021,"close":2255,"volume":1709194,"rsi_14":46.71,"sma_20":2277.35,"sma_60":2271.5,"sma_120":2296.94},{"date":"2026-04-03","open":2391,"high":2471,"low":2205,"close":2391,"volume":683719,"rsi_14":47.8,"sma_20":2317.75,"sma_60":2270.87,"sma_120":2298.81},{"date":"2026-04-06","open":2441,"high":2575,"low":2363,"close":2453,"volume":530857,"rsi_14":50.48,"sma_20":2371.5,"sma_60":2271.77,"sma_120":2301.41},{"date":"2026-04-07","open":2457,"high":2461,"low":2237,"close":2357,"volume":552798,"rsi_14":45.09,"sma_20":2418.95,"sma_60":2272.7,"sma_120":2301.53},{"date":"2026-04-08","open":2359,"high":2361,"low":2201,"close":2331,"volume":508224,"rsi_14":38.56,"sma_20":2462.5,"sma_60":2273.33,"sma_120":2301.94},{"date":"2026-04-09","open":2327,"high":2435,"low":2057,"close":2139,"volume":520206,"rsi_14":35.05,"sma_20":2474.5,"sma_60":2270.63,"sma_120":2296.29},{"date":"2026-04-10","open":2203,"high":2363,"low":2081,"close":2283,"volume":559438,"rsi_14":39.35,"sma_20":2468.6,"sma_60":2272.13,"sma_120":2292.51},{"date":"2026-04-13","open":2257,"high":2321,"low":2033,"close":2279,"volume":830609,"rsi_14":37.41,"sma_20":2458.0,"sma_60":2274.4,"sma_120":2289.29},{"date":"2026-04-14","open":2285,"high":2781,"low":2173,"close":2671,"volume":2599828,"rsi_14":43.53,"sma_20":2470.0,"sma_60":2284.03,"sma_120":2291.18},{"date":"2026-04-15","open":2901,"high":3472,"low":2901,"close":3472,"volume":4399396,"rsi_14":55.96,"sma_20":2514.85,"sma_60":2307.15,"sma_120":2300.0},{"date":"2026-04-16","open":4402,"high":4512,"low":3406,"close":3980,"volume":11665184,"rsi_14":78.77,"sma_20":2574.1,"sma_60":2339.67,"sma_120":2313.79},{"date":"2026-04-17","open":3722,"high":3734,"low":3101,"close":3420,"volume":2823749,"rsi_14":71.65,"sma_20":2605.05,"sma_60":2363.28,"sma_120":2321.9},{"date":"2026-04-20","open":3622,"high":4302,"low":3370,"close":3768,"volume":3856429,"rsi_14":74.26,"sma_20":2654.4,"sma_60":2390.53,"sma_120":2330.96},{"date":"2026-04-21","open":3902,"high":3904,"low":3412,"close":3574,"volume":1109025,"rsi_14":71.14,"sma_20":2690.55,"sma_60":2416.32,"sma_120":2339.73},{"date":"2026-04-22","open":3564,"high":3564,"low":3136,"close":3152,"volume":819175,"rsi_14":61.54,"sma_20":2698.3,"sma_60":2435.23,"sma_120":2345.41},{"date":"2026-04-23","open":3152,"high":3166,"low":2905,"close":3017,"volume":690579,"rsi_14":58.06,"sma_20":2694.8,"sma_60":2441.83,"sma_120":2350.36},{"date":"2026-04-24","open":2977,"high":3252,"low":2747,"close":3184,"volume":849805,"rsi_14":59.16,"sma_20":2739.55,"sma_60":2455.98,"sma_120":2356.63},{"date":"2026-04-27","open":3232,"high":3260,"low":3011,"close":3186,"volume":223598,"rsi_14":60.64,"sma_20":2797.8,"sma_60":2470.8,"sma_120":2364.01},{"date":"2026-04-28","open":3172,"high":3302,"low":3069,"close":3144,"volume":167377,"rsi_14":60.39,"sma_20":2852.95,"sma_60":2482.65,"sma_120":2370.02},{"date":"2026-04-29","open":3128,"high":3128,"low":2855,"close":3001,"volume":297897,"rsi_14":61.16,"sma_20":2902.85,"sma_60":2493.35,"sma_120":2374.6},{"date":"2026-04-30","open":2981,"high":3300,"low":2981,"close":3083,"volume":493093,"rsi_14":60.53,"sma_20":2944.25,"sma_60":2505.65,"sma_120":2380.5},{"date":"2026-05-04","open":3114,"high":3422,"low":3114,"close":3188,"volume":546409,"rsi_14":61.65,"sma_20":2984.1,"sma_60":2520.1,"sma_120":2388.29},{"date":"2026-05-06","open":3206,"high":3622,"low":3206,"close":3362,"volume":1238297,"rsi_14":59.38,"sma_20":3029.55,"sma_60":2536.12,"sma_120":2397.5},{"date":"2026-05-07","open":3492,"high":3492,"low":3202,"close":3376,"volume":501300,"rsi_14":48.34,"sma_20":3080.5,"sma_60":2549.7,"sma_120":2407.57},{"date":"2026-05-08","open":3294,"high":3540,"low":3246,"close":3436,"volume":380000,"rsi_14":38.89,"sma_20":3135.75,"sma_60":2567.12,"sma_120":2418.33},{"date":"2026-05-11","open":3436,"high":4102,"low":3362,"close":3822,"volume":1816085,"rsi_14":58.84,"sma_20":3219.9,"sma_60":2586.3,"sma_120":2432.41},{"date":"2026-05-12","open":3872,"high":4182,"low":3682,"close":4012,"volume":1667447,"rsi_14":55.77,"sma_20":3306.35,"sma_60":2605.85,"sma_120":2447.67},{"date":"2026-05-13","open":4262,"high":5213,"low":4202,"close":5213,"volume":2152180,"rsi_14":76.24,"sma_20":3453.05,"sma_60":2647.68,"sma_120":2473.35},{"date":"2026-05-14","open":5243,"high":6203,"low":5053,"close":5103,"volume":5552890,"rsi_14":84.7,"sma_20":3574.65,"sma_60":2688.65,"sma_120":2498.65},{"date":"2026-05-15","open":5103,"high":5183,"low":4522,"close":4733,"volume":935917,"rsi_14":78.17,"sma_20":3637.7,"sma_60":2726.38,"sma_120":2519.75},{"date":"2026-05-18","open":4833,"high":4833,"low":4212,"close":4662,"volume":630323,"rsi_14":75.05,"sma_20":3671.8,"sma_60":2763.7,"sma_120":2540.88},{"date":"2026-05-19","open":4662,"high":4833,"low":4052,"close":4132,"volume":718719,"rsi_14":63.6,"sma_20":3707.4,"sma_60":2792.82,"sma_120":2557.23},{"date":"2026-05-20","open":4302,"high":5093,"low":4092,"close":4873,"volume":2232259,"rsi_14":70.7,"sma_20":3762.65,"sma_60":2835.52,"sma_120":2579.92},{"date":"2026-05-21","open":4873,"high":5723,"low":4703,"close":5243,"volume":1499513,"rsi_14":75.45,"sma_20":3846.1,"sma_60":2884.72,"sma_120":2606.8},{"date":"2026-05-22","open":5993,"high":6274,"low":5023,"close":5303,"volume":1119777,"rsi_14":75.33,"sma_20":3953.65,"sma_60":2935.02,"sma_120":2634.4},{"date":"2026-05-26","open":5303,"high":5623,"low":4652,"close":4703,"volume":871887,"rsi_14":65.53,"sma_20":4037.95,"sma_60":2975.98,"sma_120":2657.53},{"date":"2026-05-27","open":4703,"high":5323,"low":4422,"close":5113,"volume":969756,"rsi_14":67.12,"sma_20":4134.4,"sma_60":3026.02,"sma_120":2683.47},{"date":"2026-05-28","open":5153,"high":5663,"low":5043,"close":5563,"volume":1130283,"rsi_14":69.71,"sma_20":4253.25,"sma_60":3085.88,"sma_120":2713.22},{"date":"2026-05-29","open":5563,"high":5743,"low":4913,"close":5573,"volume":955447,"rsi_14":69.43,"sma_20":4374.7,"sma_60":3147.85,"sma_120":2742.57},{"date":"2026-06-01","open":5603,"high":5663,"low":4843,"close":4843,"volume":463531,"rsi_14":58.74,"sma_20":4466.8,"sma_60":3204.1,"sma_120":2763.75},{"date":"2026-06-02","open":5063,"high":5063,"low":4502,"close":4903,"volume":333918,"rsi_14":57.8,"sma_20":4557.8,"sma_60":3259.8,"sma_120":2786.05},{"date":"2026-06-04","open":4903,"high":5283,"low":4803,"close":5153,"volume":317404,"rsi_14":49.37,"sma_20":4656.05,"sma_60":3319.3,"sma_120":2810.53},{"date":"2026-06-05","open":5063,"high":5643,"low":4723,"close":5443,"volume":657828,"rsi_14":53.44,"sma_20":4760.1,"sma_60":3387.05,"sma_120":2837.07},{"date":"2026-06-08","open":4843,"high":5433,"low":4843,"close":5313,"volume":438635,"rsi_14":56.17,"sma_20":4856.95,"sma_60":3452.13,"sma_120":2862.88},{"date":"2026-06-09","open":5333,"high":5823,"low":5263,"close":5303,"volume":396920,"rsi_14":56.91,"sma_20":4950.3,"sma_60":3516.18,"sma_120":2888.38},{"date":"2026-06-10","open":5253,"high":5643,"low":4602,"close":4903,"volume":516843,"rsi_14":58.55,"sma_20":5004.35,"sma_60":3566.25,"sma_120":2910.22},{"date":"2026-06-11","open":4532,"high":4723,"low":4102,"close":4502,"volume":527620,"rsi_14":45.55,"sma_20":5028.85,"sma_60":3601.27,"sma_120":2928.68},{"date":"2026-06-12","open":4222,"high":4843,"low":4222,"close":4482,"volume":453414,"rsi_14":40.04,"sma_20":4992.3,"sma_60":3634.45,"sma_120":2945.35},{"date":"2026-06-15","open":4472,"high":4502,"low":4202,"close":4342,"volume":221497,"rsi_14":37.68,"sma_20":4954.25,"sma_60":3666.3,"sma_120":2957.69},{"date":"2026-06-16","open":4382,"high":4412,"low":4042,"close":4272,"volume":257450,"rsi_14":43.61,"sma_20":4931.2,"sma_60":3694.58,"sma_120":2967.38},{"date":"2026-06-17","open":4312,"high":4683,"low":4272,"close":4412,"volume":215109,"rsi_14":38.7,"sma_20":4918.7,"sma_60":3721.53,"sma_120":2982.27},{"date":"2026-06-18","open":4432,"high":4562,"low":4202,"close":4282,"volume":123699,"rsi_14":26.97,"sma_20":4926.2,"sma_60":3746.22,"sma_120":2997.71},{"date":"2026-06-19","open":4292,"high":4362,"low":4022,"close":4112,"volume":149210,"rsi_14":25.16,"sma_20":4888.15,"sma_60":3768.4,"sma_120":3011.67},{"date":"2026-06-22","open":4122,"high":4142,"low":3712,"close":3892,"volume":188406,"rsi_14":30.44,"sma_20":4820.6,"sma_60":3785.75,"sma_120":3024.04},{"date":"2026-06-23","open":4002,"high":4062,"low":3434,"close":3672,"volume":217766,"rsi_14":26.24,"sma_20":4739.05,"sma_60":3797.0,"sma_120":3034.92},{"date":"2026-06-24","open":3676,"high":3780,"low":3356,"close":3498,"volume":219868,"rsi_14":17.1,"sma_20":4678.8,"sma_60":3803.85,"sma_120":3043.88},{"date":"2026-06-25","open":3502,"high":3598,"low":2839,"close":3292,"volume":345260,"rsi_14":5.76,"sma_20":4587.75,"sma_60":3820.57,"sma_120":3051.97},{"date":"2026-06-26","open":3292,"high":3702,"low":3061,"close":3482,"volume":202988,"rsi_14":13.25,"sma_20":4483.7,"sma_60":3844.92,"sma_120":3061.64},{"date":"2026-06-29","open":3492,"high":3602,"low":3292,"close":3482,"volume":145364,"rsi_14":13.3,"sma_20":4379.15,"sma_60":3868.93,"sma_120":3072.03},{"date":"2026-06-30","open":3482,"high":3544,"low":3332,"close":3392,"volume":69082,"rsi_14":15.2,"sma_20":4306.6,"sma_60":3892.08,"sma_120":3082.01},{"date":"2026-07-01","open":3444,"high":3558,"low":3099,"close":3282,"volume":312766,"rsi_14":17.55,"sma_20":4225.55,"sma_60":3909.2,"sma_120":3090.35},{"date":"2026-07-02","open":3184,"high":3218,"low":2691,"close":2815,"volume":549735,"rsi_14":14.18,"sma_20":4108.65,"sma_60":3916.27,"sma_120":3093.57},{"date":"2026-07-03","open":2821,"high":3542,"low":2703,"close":3110,"volume":722916,"rsi_14":25.18,"sma_20":3992.0,"sma_60":3927.22,"sma_120":3099.49},{"date":"2026-07-06","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":25.91,"sma_20":3881.85,"sma_60":3939.77,"sma_120":3106.23},{"date":"2026-07-07","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":21.35,"sma_20":3772.2,"sma_60":3952.75,"sma_120":3113.04},{"date":"2026-07-08","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":22.64,"sma_20":3682.55,"sma_60":3968.93,"sma_120":3119.78},{"date":"2026-07-09","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":24.59,"sma_20":3612.95,"sma_60":3982.72,"sma_120":3127.43},{"date":"2026-07-10","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":27.68,"sma_20":3544.35,"sma_60":3996.57,"sma_120":3135.48},{"date":"2026-07-13","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":31.66,"sma_20":3482.75,"sma_60":4003.88,"sma_120":3143.96},{"date":"2026-07-14","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":35.71,"sma_20":3424.65,"sma_60":3997.85,"sma_120":3152.5},{"date":"2026-07-15","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":42.1,"sma_20":3359.55,"sma_60":3983.35,"sma_120":3161.51},{"date":"2026-07-16","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":30.67,"sma_20":3300.95,"sma_60":3978.18,"sma_120":3170.73},{"date":"2026-07-20","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":30.67,"sma_20":3250.85,"sma_60":3967.22,"sma_120":3178.88},{"date":"2026-07-21","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":33.83,"sma_20":3211.75,"sma_60":3959.48,"sma_120":3187.9},{"date":"2026-07-22","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":38.71,"sma_20":3183.65,"sma_60":3958.78,"sma_120":3197.01},{"date":"2026-07-23","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":100.0,"sma_20":3164.25,"sma_60":3960.33,"sma_120":3201.08},{"date":"2026-07-24","open":3110,"high":3110,"low":3110,"close":3110,"volume":0,"rsi_14":100.0,"sma_20":3155.15,"sma_60":3959.1,"sma_120":3207.54},{"date":"2026-07-27","open":3200,"high":3325,"low":2450,"close":3125,"volume":381478,"rsi_14":100.0,"sma_20":3137.3,"sma_60":3958.08,"sma_120":3214.44},{"date":"2026-07-28","open":3125,"high":3175,"low":2705,"close":2770,"volume":171174,"rsi_14":4.05,"sma_20":3101.7,"sma_60":3951.85,"sma_120":3217.25},{"date":"2026-07-29","open":2745,"high":2790,"low":2030,"close":2440,"volume":238459,"rsi_14":2.14,"sma_20":3054.1,"sma_60":3942.5,"sma_120":3217.93},{"date":"2026-07-30","open":2490,"high":2970,"low":2055,"close":2345,"volume":420250,"rsi_14":1.89,"sma_20":3007.25,"sma_60":3930.2,"sma_120":3217.93},{"date":"2026-07-31","open":2345,"high":2495,"low":2175,"close":2310,"volume":190557,"rsi_14":1.81,"sma_20":2982.0,"sma_60":3915.57,"sma_120":3217.83},{"date":"2026-08-03","open":2305,"high":2495,"low":2210,"close":2395,"volume":148803,"rsi_14":10.93,"sma_20":2946.25,"sma_60":3899.45,"sma_120":3217.78},{"date":"2026-08-04","open":2325,"high":2465,"low":2185,"close":2235,"volume":237453,"rsi_14":9.3,"sma_20":2902.5,"sma_60":3880.43,"sma_120":3215.07},{"date":"2026-08-05","open":2240,"high":2290,"low":2075,"close":2160,"volume":287398,"rsi_14":8.7,"sma_20":2855.0,"sma_60":3859.17,"sma_120":3213.14},{"date":"2026-08-06","open":2170,"high":2250,"low":2075,"close":2100,"volume":107683,"rsi_14":8.26,"sma_20":2804.5,"sma_60":3830.47,"sma_120":3208.38},{"date":"2026-08-07","open":2110,"high":2160,"low":2000,"close":2090,"volume":113399,"rsi_14":8.2,"sma_20":2753.5,"sma_60":3798.43,"sma_120":3202.14},{"date":"2026-08-10","open":2130,"high":2185,"low":2000,"close":2100,"volume":175344,"rsi_14":8.94,"sma_20":2703.0,"sma_60":3746.55,"sma_120":3197.12},{"date":"2026-08-11","open":2060,"high":2205,"low":2060,"close":2125,"volume":103308,"rsi_14":10.76,"sma_20":2653.75,"sma_60":3696.92,"sma_120":3192.78},{"date":"2026-08-12","open":2130,"high":2450,"low":2095,"close":2195,"volume":281823,"rsi_14":15.47,"sma_20":2608.0,"sma_60":3654.62,"sma_120":3190.5},{"date":"2026-08-13","open":2225,"high":2225,"low":2060,"close":2075,"volume":174572,"rsi_14":14.19,"sma_20":2556.25,"sma_60":3611.5,"sma_120":3187.6},{"date":"2026-08-14","open":2065,"high":2085,"low":1992,"close":2070,"volume":82942,"rsi_14":13.24,"sma_20":2504.25,"sma_60":3577.13,"sma_120":3184.97},{"date":"2026-08-18","open":2070,"high":2090,"low":2005,"close":2050,"volume":65173,"rsi_14":17.27,"sma_20":2451.25,"sma_60":3530.08,"sma_120":3182.8},{"date":"2026-08-19","open":2050,"high":2235,"low":1941,"close":2065,"volume":205882,"rsi_14":26.11,"sma_20":2399.0,"sma_60":3477.12,"sma_120":3180.92},{"date":"2026-08-20","open":2115,"high":2135,"low":2030,"close":2060,"volume":48147,"rsi_14":29.5,"sma_20":2346.5,"sma_60":3423.07,"sma_120":3179.04},{"date":"2026-08-21","open":2060,"high":2095,"low":1956,"close":1974,"volume":132502,"rsi_14":27.48,"sma_20":2289.7,"sma_60":3377.58,"sma_120":3176.78},{"date":"2026-08-24","open":1996,"high":2140,"low":1994,"close":2020,"volume":73752,"rsi_14":23.48,"sma_20":2235.2,"sma_60":3326.03,"sma_120":3176.03},{"date":"2026-08-25","open":2005,"high":2045,"low":1905,"close":2045,"volume":134348,"rsi_14":33.39,"sma_20":2181.2,"sma_60":3267.4,"sma_120":3176.64},{"date":"2026-08-26","open":2045,"high":2045,"low":1951,"close":2030,"volume":24677,"rsi_14":37.3,"sma_20":2144.2,"sma_60":3208.35,"sma_120":3178.1},{"date":"2026-08-27","open":2020,"high":2065,"low":2010,"close":2040,"volume":39285,"rsi_14":43.51,"sma_20":2124.2,"sma_60":3161.63,"sma_120":3182.87},{"date":"2026-08-28","open":2040,"high":2190,"low":2030,"close":2100,"volume":102120,"rsi_14":50.98,"sma_20":2111.95,"sma_60":3114.92,"sma_120":3187.36},{"date":"2026-08-31","open":2085,"high":2200,"low":2025,"close":2175,"volume":131238,"rsi_14":56.5,"sma_20":2105.2,"sma_60":3065.28,"sma_120":3192.29},{"date":"2026-09-01","open":2190,"high":2290,"low":2110,"close":2205,"volume":90154,"rsi_14":56.87,"sma_20":2095.7,"sma_60":3011.32,"sma_120":3199.18},{"date":"2026-09-02","open":2205,"high":2240,"low":2125,"close":2180,"volume":54545,"rsi_14":48.6,"sma_20":2092.95,"sma_60":2959.1,"sma_120":3205.62},{"date":"2026-09-03","open":2165,"high":2400,"low":2145,"close":2350,"volume":136413,"rsi_14":73.42,"sma_20":2102.45,"sma_60":2909.88,"sma_120":3213.03},{"date":"2026-09-04","open":2350,"high":2490,"low":2265,"close":2355,"volume":139627,"rsi_14":74.28,"sma_20":2115.2,"sma_60":2867.42,"sma_120":3216.83},{"date":"2026-09-07","open":2360,"high":2700,"low":2325,"close":2530,"volume":127201,"rsi_14":82.35,"sma_20":2137.2,"sma_60":2834.55,"sma_120":3217.91},{"date":"2026-09-08","open":2530,"high":2630,"low":2480,"close":2560,"volume":93124,"rsi_14":82.69,"sma_20":2160.2,"sma_60":2802.52,"sma_120":3218.48},{"date":"2026-09-09","open":2560,"high":2895,"low":2370,"close":2640,"volume":292668,"rsi_14":84.86,"sma_20":2185.95,"sma_60":2774.15,"sma_120":3220.22},{"date":"2026-09-10","open":2645,"high":2905,"low":2590,"close":2745,"volume":127001,"rsi_14":95.3,"sma_20":2213.45,"sma_60":2748.7,"sma_120":3221.64},{"date":"2026-09-11","open":2750,"high":2890,"low":2665,"close":2865,"volume":173001,"rsi_14":95.68,"sma_20":2252.95,"sma_60":2722.92,"sma_120":3222.22},{"date":"2026-09-14","open":2865,"high":2985,"low":2665,"close":2860,"volume":344530,"rsi_14":95.03,"sma_20":2292.45,"sma_60":2699.22,"sma_120":3222.72},{"date":"2026-09-15","open":2750,"high":2890,"low":2715,"close":2855,"volume":77768,"rsi_14":96.09,"sma_20":2332.7,"sma_60":2678.27,"sma_120":3223.33},{"date":"2026-09-16","open":2850,"high":3230,"low":2825,"close":3150,"volume":294248,"rsi_14":97.03,"sma_20":2386.95,"sma_60":2665.9,"sma_120":3225.82},{"date":"2026-09-17","open":3140,"high":3140,"low":2905,"close":3055,"volume":185961,"rsi_14":89.3,"sma_20":2436.7,"sma_60":2655.62,"sma_120":3226.31},{"date":"2026-09-18","open":2950,"high":3085,"low":2810,"close":2810,"volume":168560,"rsi_14":72.92,"sma_20":2478.5,"sma_60":2644.15,"sma_120":3224.0},{"date":"2026-09-21","open":2840,"high":3090,"low":2750,"close":3050,"volume":95541,"rsi_14":76.49,"sma_20":2530.0,"sma_60":2640.12,"sma_120":3230.34},{"date":"2026-09-22","open":3065,"high":3560,"low":3055,"close":3360,"volume":704153,"rsi_14":81.38,"sma_20":2595.75,"sma_60":2638.08,"sma_120":3241.5},{"date":"2026-09-23","open":3345,"high":3825,"low":3205,"close":3405,"volume":179193,"rsi_14":80.06,"sma_20":2664.5,"sma_60":2636.8,"sma_120":3252.87},{"date":"2026-09-28","open":3415,"high":3545,"low":3235,"close":3395,"volume":286675,"rsi_14":79.55,"sma_20":2732.25,"sma_60":2636.85,"sma_120":3264.47},{"date":"2026-09-29","open":3560,"high":3830,"low":3330,"close":3795,"volume":402116,"rsi_14":81.86,"sma_20":2817.0,"sma_60":2645.4,"sma_120":3277.3},{"date":"2026-09-30","open":3695,"high":4425,"low":3665,"close":4095,"volume":1027178,"rsi_14":84.04,"sma_20":2913.0,"sma_60":2666.73,"sma_120":3291.5},{"date":"2026-10-01","open":4095,"high":4600,"low":3985,"close":4575,"volume":707072,"rsi_14":86.44,"sma_20":3031.5,"sma_60":2691.15,"sma_120":3309.18},{"date":"2026-10-02","open":4505,"high":4570,"low":3520,"close":4165,"volume":1248062,"rsi_14":73.99,"sma_20":3130.75,"sma_60":2708.73,"sma_120":3324.25},{"date":"2026-10-06","open":4140,"high":4500,"low":4040,"close":4325,"volume":401259,"rsi_14":74.33,"sma_20":3229.5,"sma_60":2728.98,"sma_120":3340.87},{"date":"2026-10-07","open":4295,"high":4900,"low":4215,"close":4725,"volume":511542,"rsi_14":77.47,"sma_20":3348.0,"sma_60":2755.9,"sma_120":3362.42},{"date":"2026-10-08","open":4750,"high":4890,"low":4605,"close":4805,"volume":486549,"rsi_14":78.1,"sma_20":3461.75,"sma_60":2784.15,"sma_120":3383.43},{"date":"2026-10-12","open":4830,"high":4830,"low":4370,"close":4430,"volume":253163,"rsi_14":68.03,"sma_20":3555.25,"sma_60":2806.15,"sma_120":3401.36},{"date":"2026-10-13","open":4430,"high":4540,"low":3980,"close":4435,"volume":500308,"rsi_14":69.94,"sma_20":3645.0,"sma_60":2828.23,"sma_120":3416.06},{"date":"2026-10-14","open":4485,"high":4485,"low":3990,"close":4095,"volume":178056,"rsi_14":68.07,"sma_20":3712.5,"sma_60":2844.65,"sma_120":3421.25},{"date":"2026-10-15","open":4030,"high":4180,"low":3650,"close":4045,"volume":198379,"rsi_14":64.78,"sma_20":3771.5,"sma_60":2860.23,"sma_120":3421.79},{"date":"2026-10-16","open":3995,"high":4305,"low":3905,"close":4085,"volume":109029,"rsi_14":61.71,"sma_20":3832.75,"sma_60":2876.48,"sma_120":3427.33},{"date":"2026-10-19","open":4190,"high":4400,"low":3950,"close":4200,"volume":95569,"rsi_14":62.56,"sma_20":3900.0,"sma_60":2894.65,"sma_120":3430.93},{"date":"2026-10-20","open":4380,"high":4390,"low":3990,"close":4135,"volume":156058,"rsi_14":61.49,"sma_20":3949.25,"sma_60":2911.73,"sma_120":3435.61},{"date":"2026-10-21","open":4135,"high":4135,"low":3965,"close":4020,"volume":107401,"rsi_14":53.83,"sma_20":3997.5,"sma_60":2926.9,"sma_120":3442.84},{"date":"2026-10-22","open":4005,"high":4250,"low":3820,"close":3910,"volume":127966,"rsi_14":46.63,"sma_20":4052.5,"sma_60":2940.23,"sma_120":3450.28},{"date":"2026-10-23","open":3940,"high":3940,"low":3400,"close":3600,"volume":402739,"rsi_14":31.07,"sma_20":4080.0,"sma_60":2948.4,"sma_120":3453.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.65,"ttm_eps":null,"close":1997.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.56,"ttm_eps":null,"close":1661.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":2289.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.13,"ttm_eps":null,"close":2371.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":2121.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.12,"ttm_eps":null,"close":2321.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.2,"ttm_eps":null,"close":2195.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.06,"ttm_eps":null,"close":2041.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.61,"ttm_eps":null,"close":3392.0}],"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":"아이윈플러스","phase":"above-fold","symbol_resolved":true}