{"status":"ok","report":{"price_analysis":{"current":3390.0,"change_1d":-6.1,"change_7d":-13.1,"change_30d":-26.1,"high_30d":5020.0,"low_30d":3250.0,"position_in_range":8.0,"support":3427.0,"resistance":4843.0},"summary":"오늘이엔엠(192410)은 Technology 섹터 KR 시장 종목입니다, 시가총액 853.75억. 현재가 3,390원, 전일 대비 -6.1%, 30일 -26.1%. ROE -75.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.50만, 기관 순매수 99.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -75.6%로 적자 상태입니다. 시가총액 853.75억. 매출 191.54억, 영업이익 -21.42억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.96,"roe":-75.64,"eps":-329.0,"revenue":19154073836.0,"operating_income":-2142021119.0,"net_income":-32537588963.0,"market_cap":85374587160,"profit_margin":-169.87,"roa":-11.28,"operating_margin":-11.18,"gross_margin":34.24,"debt_ratio":5.7031180358744775,"total_assets":71869137448.0,"total_equity":10721747262.0,"total_debt":61147390186.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-164.90)가 시그널선(-148.11)을 하회합니다(데드크로스). 현재가가 SMA20(3754)과 SMA60(4285) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3153~4354 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.23015873015873,"macd":-164.90422619280116,"macd_signal":-148.11460032889482,"sma_20":3753.5,"sma_60":4285.25,"bb_upper":4353.709130220459,"bb_lower":3153.290869779541,"atr_14":442.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.50만, 기관 순매수 99.00. 30일 누적: 외국인 2.15만, 기관 -51.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":14971.0,"institutional_flow":99.0,"data":[{"date":"2026-10-23","foreign_net":6588.0,"institution_net":342.0,"retail_net":-6930.0},{"date":"2026-10-22","foreign_net":-3181.0,"institution_net":0.0,"retail_net":3181.0},{"date":"2026-10-21","foreign_net":8363.0,"institution_net":-243.0,"retail_net":-8120.0},{"date":"2026-10-20","foreign_net":5038.0,"institution_net":0.0,"retail_net":-5038.0},{"date":"2026-10-19","foreign_net":-1837.0,"institution_net":0.0,"retail_net":1837.0},{"date":"2026-10-16","foreign_net":-12768.0,"institution_net":-628.0,"retail_net":13396.0},{"date":"2026-10-15","foreign_net":25886.0,"institution_net":871.0,"retail_net":-26757.0},{"date":"2026-10-14","foreign_net":-19316.0,"institution_net":0.0,"retail_net":19316.0},{"date":"2026-10-13","foreign_net":-3524.0,"institution_net":0.0,"retail_net":3524.0},{"date":"2026-10-12","foreign_net":-27316.0,"institution_net":0.0,"retail_net":27316.0},{"date":"2026-10-08","foreign_net":6084.0,"institution_net":-382.0,"retail_net":-5702.0},{"date":"2026-10-07","foreign_net":356.0,"institution_net":381.0,"retail_net":-737.0},{"date":"2026-10-06","foreign_net":2534.0,"institution_net":1.0,"retail_net":-2535.0},{"date":"2026-10-02","foreign_net":-31322.0,"institution_net":0.0,"retail_net":31322.0},{"date":"2026-10-01","foreign_net":6348.0,"institution_net":-553.0,"retail_net":-5795.0},{"date":"2026-09-30","foreign_net":-351.0,"institution_net":-796.0,"retail_net":1147.0},{"date":"2026-09-29","foreign_net":10633.0,"institution_net":1349.0,"retail_net":-11982.0},{"date":"2026-09-28","foreign_net":7996.0,"institution_net":0.0,"retail_net":-7996.0},{"date":"2026-09-23","foreign_net":6242.0,"institution_net":0.0,"retail_net":-6242.0},{"date":"2026-09-22","foreign_net":-1670.0,"institution_net":-95.0,"retail_net":1765.0},{"date":"2026-09-21","foreign_net":-1729.0,"institution_net":95.0,"retail_net":1634.0},{"date":"2026-09-18","foreign_net":-6337.0,"institution_net":0.0,"retail_net":6337.0},{"date":"2026-09-17","foreign_net":4699.0,"institution_net":0.0,"retail_net":-4699.0},{"date":"2026-09-16","foreign_net":44317.0,"institution_net":0.0,"retail_net":-44317.0},{"date":"2026-09-15","foreign_net":8818.0,"institution_net":-414.0,"retail_net":-8404.0},{"date":"2026-09-14","foreign_net":-862.0,"institution_net":0.0,"retail_net":862.0},{"date":"2026-09-11","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-09-10","foreign_net":-10917.0,"institution_net":414.0,"retail_net":10503.0},{"date":"2026-09-09","foreign_net":10270.0,"institution_net":0.0,"retail_net":-10270.0},{"date":"2026-09-08","foreign_net":-10365.0,"institution_net":-393.0,"retail_net":10758.0}],"periods":{"d1":{"foreign_net":6588.0,"institution_net":342.0,"retail_net":-6930.0},"d3":{"foreign_net":11770.0,"institution_net":99.0,"retail_net":-11869.0},"d7":{"foreign_net":28089.0,"institution_net":342.0,"retail_net":-28431.0},"d14":{"foreign_net":-44415.0,"institution_net":342.0,"retail_net":44073.0},"d30":{"foreign_net":21505.0,"institution_net":-51.0,"retail_net":-21454.0}}},"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 -329, PBR 7.96x) — 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 -329원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -11.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.4,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-305.1,"unit":"%","percentile":4,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -75.6%","metrics":[{"name":"ROE","value":-75.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-169.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.1,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 4.2x","metrics":[{"name":"유동비율","value":0.66,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":4.16,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -329, PBR 7.96x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -11.4%"},"profitability":{"grade":"C","reason":"ROE -75.6%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-75.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.7,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":34.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-169.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.96,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":32.7,"pbr_5y_low":0.89,"pbr_5y_avg":7.77,"pbr_percentile":71.4,"per_5y_median":null,"pbr_5y_median":2.8,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.78},{"quarter":"2024-Q3","per":null,"pbr":2.8},{"quarter":"2024-Q4","per":null,"pbr":1.92},{"quarter":"2025-Q1","per":null,"pbr":0.89},{"quarter":"2025-Q4","per":null,"pbr":2.8},{"quarter":"2026-Q1","per":null,"pbr":32.7},{"quarter":"2026-Q2","per":null,"pbr":11.53},{"quarter":"현재","per":null,"pbr":7.96}],"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":"COMMUNICATION EQUIPMENT"},"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":"8.0배"},{"label":"ROE","value":"-75.6%"}],"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":"2026-10-23T23:25:26.473897+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.7563857034517738,"dividend_yield":null,"eps":-329.0,"revenue":4531139328.0,"operating_income":-1564081850.0,"net_income":-8109776345.0,"market_cap":null,"profit_margin":-1.7897874591685916,"operating_margin":-0.34518511499631377,"roa":-0.11284087485908295,"gross_margin":0.34236581170959746,"total_equity":10721747262.0,"total_assets":71869137448.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":37.66,"roe":-0.2400068966547954,"dividend_yield":null,"eps":-49.18,"revenue":5117010494.0,"operating_income":-386060193.0,"net_income":-1238549080.0,"market_cap":120400000000.0,"profit_margin":-0.24204544459157798,"operating_margin":-0.07544643370434331,"roa":-0.018586640908114488,"gross_margin":0.49081886639570377,"total_equity":5160472875.0,"total_assets":66636520613.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.0425256609138926,"dividend_yield":null,"eps":-385.77,"revenue":3890722829.0,"operating_income":-786620964.0,"net_income":-9715917554.0,"market_cap":null,"profit_margin":-2.4972011579907893,"operating_margin":-0.20217861784880178,"roa":-0.12019490003817375,"gross_margin":0.39269985325392603,"total_equity":9319595592.0,"total_assets":80834690581.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-534.96,"revenue":5615201185.0,"operating_income":594741888.0,"net_income":-13473345984.0,"market_cap":null,"profit_margin":-2.399441362847625,"operating_margin":0.10591639879061608,"roa":-0.26902688821235154,"gross_margin":0.5070803232493619,"total_equity":-11493688815.0,"total_assets":50081782061.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1945.47,"revenue":4161064166.0,"operating_income":-574926049.0,"net_income":-48998319501.0,"market_cap":null,"profit_margin":-11.775429925201495,"operating_margin":-0.13816803251863144,"roa":-1.0221354807650873,"gross_margin":0.3388195410491058,"total_equity":-20692762012.0,"total_assets":47937206391.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.21983699266001408,"dividend_yield":null,"eps":-240.89,"revenue":3027004359.0,"operating_income":-1081082020.0,"net_income":-6066933488.0,"market_cap":null,"profit_margin":-2.004269822064039,"operating_margin":-0.3571458418240091,"roa":-0.10802040718551044,"gross_margin":0.3379554373479513,"total_equity":27597418499.0,"total_assets":56164697450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1355238434219098,"dividend_yield":null,"eps":-190.74,"revenue":2810981643.0,"operating_income":-1920173574.0,"net_income":-4803846824.0,"market_cap":null,"profit_margin":-1.7089570243059748,"operating_margin":-0.6830971588810194,"roa":-0.06548084338072593,"gross_margin":0.16352875912395276,"total_equity":35446506701.0,"total_assets":73362629068.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.17876926885143257,"dividend_yield":null,"eps":-274.02,"revenue":2615086874.0,"operating_income":-1818935868.0,"net_income":-6901547876.0,"market_cap":null,"profit_margin":-2.639127573396248,"operating_margin":-0.6955546624796374,"roa":-0.07678268669686311,"gross_margin":0.272023105263768,"total_equity":38605896418.0,"total_assets":89884167550.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05098510647680818,"dividend_yield":null,"eps":-91.55,"revenue":3657092686.0,"operating_income":-1216398145.0,"net_income":-2305658790.0,"market_cap":null,"profit_margin":-0.6304622244950124,"operating_margin":-0.3326134307879557,"roa":-0.04220578717568198,"gross_margin":0.32868447567697223,"total_equity":45222202116.0,"total_assets":54628972572.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07556495850356454,"dividend_yield":null,"eps":-126.29,"revenue":3937151824.0,"operating_income":-1536661445.0,"net_income":-3180652706.0,"market_cap":null,"profit_margin":-0.8078562494368264,"operating_margin":-0.39029773645833377,"roa":-0.06061507936465776,"gross_margin":0.2839669631698714,"total_equity":42091635713.0,"total_assets":52472961173.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1482420624394769,"dividend_yield":null,"eps":-263.38,"revenue":4796882177.0,"operating_income":-3448439332.0,"net_income":-6633468571.0,"market_cap":null,"profit_margin":-1.3828708578263669,"operating_margin":-0.7188918144653441,"roa":-0.11870925339683004,"gross_margin":-0.1397763649928398,"total_equity":44747546424.0,"total_assets":55879962018.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06137521692348795,"dividend_yield":null,"eps":-124.57,"revenue":3825931096.0,"operating_income":-1946081007.0,"net_income":-3137413357.0,"market_cap":null,"profit_margin":-0.8200391691006031,"operating_margin":-0.5086555293780962,"roa":-0.05043226028004658,"gross_margin":0.08252428705004572,"total_equity":51118570561.0,"total_assets":62210445052.0}],"current_price":3390.0,"change_pct":-6.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":219173.0},{"date":"2016-10-25","close":202297.0},{"date":"2016-10-26","close":198244.0},{"date":"2016-10-27","close":199852.0},{"date":"2016-10-28","close":192656.0},{"date":"2016-10-31","close":178224.0},{"date":"2016-11-01","close":178224.0},{"date":"2016-11-02","close":169368.0},{"date":"2016-11-03","close":175021.0},{"date":"2016-11-04","close":183040.0},{"date":"2016-11-07","close":186244.0},{"date":"2016-11-08","close":187853.0},{"date":"2016-11-09","close":167760.0},{"date":"2016-11-10","close":178996.0},{"date":"2016-11-11","close":180596.0},{"date":"2016-11-14","close":176616.0},{"date":"2016-11-15","close":182204.0},{"date":"2016-11-16","close":178224.0},{"date":"2016-11-17","close":184636.0},{"date":"2016-11-18","close":175780.0},{"date":"2016-11-21","close":172576.0},{"date":"2016-11-22","close":170204.0},{"date":"2016-11-23","close":161340.0},{"date":"2016-11-24","close":163720.0},{"date":"2016-11-25","close":168532.0},{"date":"2016-11-28","close":174172.0},{"date":"2016-11-29","close":174172.0},{"date":"2016-11-30","close":175021.0},{"date":"2016-12-01","close":176616.0},{"date":"2016-12-02","close":169368.0},{"date":"2016-12-05","close":161340.0},{"date":"2016-12-06","close":155880.0},{"date":"2016-12-07","close":153449.0},{"date":"2016-12-08","close":150112.0},{"date":"2016-12-09","close":151720.0},{"date":"2016-12-12","close":157810.0},{"date":"2016-12-13","close":157167.0},{"date":"2016-12-14","close":170204.0},{"date":"2016-12-15","close":166924.0},{"date":"2016-12-16","close":164556.0},{"date":"2016-12-19","close":162948.0},{"date":"2016-12-20","close":170968.0},{"date":"2016-12-21","close":164556.0},{"date":"2016-12-22","close":168532.0},{"date":"2016-12-23","close":175780.0},{"date":"2016-12-26","close":168532.0},{"date":"2016-12-27","close":166165.0},{"date":"2016-12-28","close":165315.0},{"date":"2016-12-29","close":183040.0},{"date":"2017-01-02","close":203056.0},{"date":"2017-01-03","close":203056.0},{"date":"2017-01-04","close":209480.0},{"date":"2017-01-05","close":211088.0},{"date":"2017-01-06","close":200689.0},{"date":"2017-01-09","close":199852.0},{"date":"2017-01-10","close":194264.0},{"date":"2017-01-11","close":190224.0},{"date":"2017-01-12","close":198244.0},{"date":"2017-01-13","close":189452.0},{"date":"2017-01-16","close":183040.0},{"date":"2017-01-17","close":177388.0},{"date":"2017-01-18","close":204664.0},{"date":"2017-01-19","close":207100.0},{"date":"2017-01-20","close":205500.0},{"date":"2017-01-23","close":191060.0},{"date":"2017-01-24","close":183812.0},{"date":"2017-01-25","close":179824.0},{"date":"2017-01-26","close":188616.0},{"date":"2017-01-31","close":192656.0},{"date":"2017-02-01","close":184636.0},{"date":"2017-02-02","close":179824.0},{"date":"2017-02-03","close":160062.0},{"date":"2017-02-06","close":160383.0},{"date":"2017-02-07","close":160512.0},{"date":"2017-02-08","close":154607.0},{"date":"2017-02-09","close":157296.0},{"date":"2017-02-10","close":155057.0},{"date":"2017-02-13","close":154285.0},{"date":"2017-02-14","close":148825.0},{"date":"2017-02-15","close":151399.0},{"date":"2017-02-16","close":151849.0},{"date":"2017-02-17","close":148504.0},{"date":"2017-02-20","close":151206.0},{"date":"2017-02-21","close":152033.0},{"date":"2017-02-22","close":151849.0},{"date":"2017-02-23","close":147989.0},{"date":"2017-02-24","close":138554.0},{"date":"2017-02-27","close":141256.0},{"date":"2017-02-28","close":141256.0},{"date":"2017-03-02","close":141256.0},{"date":"2017-03-03","close":136122.0},{"date":"2017-03-06","close":136122.0},{"date":"2017-03-07","close":136122.0},{"date":"2017-03-08","close":136444.0},{"date":"2017-03-09","close":133429.0},{"date":"2017-03-10","close":134385.0},{"date":"2017-03-13","close":136315.0},{"date":"2017-03-14","close":141449.0},{"date":"2017-03-15","close":142856.0},{"date":"2017-03-16","close":149276.0},{"date":"2017-03-17","close":162112.0},{"date":"2017-03-20","close":152998.0},{"date":"2017-03-21","close":169368.0},{"date":"2017-03-22","close":179824.0},{"date":"2017-03-23","close":193441.0},{"date":"2017-03-24","close":181432.0},{"date":"2017-03-27","close":189452.0},{"date":"2017-03-28","close":181432.0},{"date":"2017-03-29","close":183040.0},{"date":"2017-03-30","close":183040.0},{"date":"2017-03-31","close":182204.0},{"date":"2017-04-03","close":187016.0},{"date":"2017-04-04","close":175021.0},{"date":"2017-04-05","close":175780.0},{"date":"2017-04-06","close":170204.0},{"date":"2017-04-07","close":177388.0},{"date":"2017-04-10","close":164556.0},{"date":"2017-04-11","close":160062.0},{"date":"2017-04-12","close":154607.0},{"date":"2017-04-13","close":165315.0},{"date":"2017-04-14","close":159226.0},{"date":"2017-04-17","close":161340.0},{"date":"2017-04-18","close":164556.0},{"date":"2017-04-19","close":166165.0},{"date":"2017-04-20","close":163720.0},{"date":"2017-04-21","close":164556.0},{"date":"2017-04-24","close":158582.0},{"date":"2017-04-25","close":159869.0},{"date":"2017-04-26","close":164556.0},{"date":"2017-04-27","close":162948.0},{"date":"2017-04-28","close":162112.0},{"date":"2017-05-02","close":160383.0},{"date":"2017-05-04","close":163720.0},{"date":"2017-05-08","close":163720.0},{"date":"2017-05-10","close":160512.0},{"date":"2017-05-11","close":160383.0},{"date":"2017-05-12","close":159869.0},{"date":"2017-05-15","close":158132.0},{"date":"2017-05-16","close":148182.0},{"date":"2017-05-17","close":145943.0},{"date":"2017-05-18","close":146587.0},{"date":"2017-05-19","close":147346.0},{"date":"2017-05-22","close":144657.0},{"date":"2017-05-23","close":142856.0},{"date":"2017-05-24","close":141449.0},{"date":"2017-05-25","close":140162.0},{"date":"2017-05-26","close":140806.0},{"date":"2017-05-29","close":146072.0},{"date":"2017-05-30","close":144014.0},{"date":"2017-05-31","close":147539.0},{"date":"2017-06-01","close":146072.0},{"date":"2017-06-02","close":145300.0},{"date":"2017-06-05","close":145622.0},{"date":"2017-06-07","close":144335.0},{"date":"2017-06-08","close":142414.0},{"date":"2017-06-09","close":143177.0},{"date":"2017-06-12","close":185408.0},{"date":"2017-06-13","close":240796.0},{"date":"2017-06-14","close":313061.0},{"date":"2017-06-15","close":358834.0},{"date":"2017-06-16","close":366854.0},{"date":"2017-06-19","close":377318.0},{"date":"2017-06-20","close":375710.0},{"date":"2017-06-21","close":427890.0},{"date":"2017-06-22","close":448746.0},{"date":"2017-06-23","close":452799.0},{"date":"2017-06-26","close":354018.0},{"date":"2017-06-27","close":349206.0},{"date":"2017-06-28","close":453558.0},{"date":"2017-06-29","close":460819.0},{"date":"2017-06-30","close":460819.0},{"date":"2017-07-03","close":457602.0},{"date":"2017-07-04","close":467230.0},{"date":"2017-07-05","close":467230.0},{"date":"2017-07-06","close":459211.0},{"date":"2017-07-07","close":436746.0},{"date":"2017-07-10","close":449582.0},{"date":"2017-07-11","close":451191.0},{"date":"2017-07-12","close":439954.0},{"date":"2017-07-13","close":430326.0},{"date":"2017-07-14","close":429490.0},{"date":"2017-07-17","close":429490.0},{"date":"2017-07-18","close":426282.0},{"date":"2017-07-19","close":423850.0},{"date":"2017-07-20","close":407026.0},{"date":"2017-07-21","close":400614.0},{"date":"2017-07-24","close":422242.0},{"date":"2017-07-25","close":426282.0},{"date":"2017-07-26","close":404594.0},{"date":"2017-07-27","close":415818.0},{"date":"2017-07-28","close":413450.0},{"date":"2017-07-31","close":422242.0},{"date":"2017-08-01","close":414222.0},{"date":"2017-08-02","close":409406.0},{"date":"2017-08-03","close":384566.0},{"date":"2017-08-04","close":379685.0},{"date":"2017-08-07","close":481670.0},{"date":"2017-08-08","close":441563.0},{"date":"2017-08-09","close":418262.0},{"date":"2017-08-10","close":408634.0},{"date":"2017-08-11","close":399778.0},{"date":"2017-08-14","close":399006.0},{"date":"2017-08-16","close":398170.0},{"date":"2017-08-17","close":407798.0},{"date":"2017-08-18","close":419870.0},{"date":"2017-08-21","close":443930.0},{"date":"2017-08-22","close":434302.0},{"date":"2017-08-23","close":448746.0},{"date":"2017-08-24","close":444766.0},{"date":"2017-08-25","close":459211.0},{"date":"2017-08-28","close":449582.0},{"date":"2017-08-29","close":433530.0},{"date":"2017-08-30","close":425510.0},{"date":"2017-08-31","close":552597.0},{"date":"2017-09-01","close":667478.0},{"date":"2017-09-04","close":670686.0},{"date":"2017-09-05","close":667478.0},{"date":"2017-09-06","close":628965.0},{"date":"2017-09-07","close":815094.0},{"date":"2017-09-08","close":860018.0},{"date":"2017-09-11","close":908159.0},{"date":"2017-09-12","close":872863.0},{"date":"2017-09-13","close":892111.0},{"date":"2017-09-14","close":888903.0},{"date":"2017-09-15","close":821519.0},{"date":"2017-09-18","close":750914.0},{"date":"2017-09-19","close":705990.0},{"date":"2017-09-20","close":634746.0},{"date":"2017-09-21","close":541039.0},{"date":"2017-09-22","close":406897.0},{"date":"2017-09-25","close":385724.0},{"date":"2017-09-26","close":409470.0},{"date":"2017-09-27","close":391492.0},{"date":"2017-09-28","close":369671.0},{"date":"2017-09-29","close":349141.0},{"date":"2017-10-10","close":325391.0},{"date":"2017-10-11","close":422950.0},{"date":"2017-10-12","close":465309.0},{"date":"2017-10-13","close":437068.0},{"date":"2017-10-16","close":444766.0},{"date":"2017-10-17","close":460175.0},{"date":"2017-10-18","close":433852.0},{"date":"2017-10-19","close":431291.0},{"date":"2017-10-20","close":442206.0},{"date":"2017-10-23","close":451821.0},{"date":"2017-10-24","close":444123.0},{"date":"2017-10-25","close":436425.0},{"date":"2017-10-26","close":442206.0},{"date":"2017-10-27","close":442206.0},{"date":"2017-10-30","close":438989.0},{"date":"2017-10-31","close":432578.0},{"date":"2017-11-01","close":442836.0},{"date":"2017-11-02","close":430648.0},{"date":"2017-11-03","close":408184.0},{"date":"2017-11-06","close":386367.0},{"date":"2017-11-07","close":388284.0},{"date":"2017-11-08","close":384437.0},{"date":"2017-11-09","close":372888.0},{"date":"2017-11-10","close":447974.0},{"date":"2017-11-13","close":455038.0},{"date":"2017-11-14","close":464666.0},{"date":"2017-11-15","close":449261.0},{"date":"2017-11-16","close":464666.0},{"date":"2017-11-17","close":456959.0},{"date":"2017-11-20","close":474294.0},{"date":"2017-11-21","close":464666.0},{"date":"2017-11-22","close":480075.0},{"date":"2017-11-23","close":532697.0},{"date":"2017-11-24","close":537831.0},{"date":"2017-11-27","close":536544.0},{"date":"2017-11-28","close":497401.0},{"date":"2017-11-29","close":507029.0},{"date":"2017-11-30","close":511520.0},{"date":"2017-12-01","close":533984.0},{"date":"2017-12-04","close":521139.0},{"date":"2017-12-05","close":532697.0},{"date":"2017-12-06","close":584685.0},{"date":"2017-12-07","close":589823.0},{"date":"2017-12-08","close":516657.0},{"date":"2017-12-11","close":528846.0},{"date":"2017-12-12","close":503170.0},{"date":"2017-12-13","close":510233.0},{"date":"2017-12-14","close":514084.0},{"date":"2017-12-15","close":496115.0},{"date":"2017-12-18","close":499962.0},{"date":"2017-12-19","close":472364.0},{"date":"2017-12-20","close":446053.0},{"date":"2017-12-21","close":419098.0},{"date":"2017-12-22","close":437711.0},{"date":"2017-12-26","close":420377.0},{"date":"2017-12-27","close":434495.0},{"date":"2017-12-28","close":462105.0},{"date":"2018-01-02","close":59760.0},{"date":"2018-01-03","close":60880.0},{"date":"2018-01-04","close":59680.0},{"date":"2018-01-05","close":62320.0},{"date":"2018-01-08","close":61360.0},{"date":"2018-01-09","close":60400.0},{"date":"2018-01-10","close":56000.0},{"date":"2018-01-11","close":54720.0},{"date":"2018-01-12","close":54400.0},{"date":"2018-01-15","close":55440.0},{"date":"2018-01-16","close":56400.0},{"date":"2018-01-17","close":55600.0},{"date":"2018-01-18","close":57280.0},{"date":"2018-01-19","close":56240.0},{"date":"2018-01-22","close":55360.0},{"date":"2018-01-23","close":55840.0},{"date":"2018-01-24","close":56720.0},{"date":"2018-01-25","close":62160.0},{"date":"2018-01-26","close":62000.0},{"date":"2018-01-29","close":61520.0},{"date":"2018-01-30","close":60560.0},{"date":"2018-01-31","close":57920.0},{"date":"2018-02-01","close":60480.0},{"date":"2018-02-02","close":59520.0},{"date":"2018-02-05","close":55040.0},{"date":"2018-02-06","close":52800.0},{"date":"2018-02-07","close":51920.0},{"date":"2018-02-08","close":53200.0},{"date":"2018-02-09","close":51120.0},{"date":"2018-02-12","close":49200.0},{"date":"2018-02-13","close":46560.0},{"date":"2018-02-14","close":47920.0},{"date":"2018-02-19","close":48880.0},{"date":"2018-02-20","close":48960.0},{"date":"2018-02-21","close":49040.0},{"date":"2018-02-22","close":50560.0},{"date":"2018-02-23","close":49840.0},{"date":"2018-02-26","close":48720.0},{"date":"2018-02-27","close":48560.0},{"date":"2018-02-28","close":47520.0},{"date":"2018-03-02","close":46640.0},{"date":"2018-03-05","close":45600.0},{"date":"2018-03-06","close":45680.0},{"date":"2018-03-07","close":45840.0},{"date":"2018-03-08","close":45840.0},{"date":"2018-03-09","close":53120.0},{"date":"2018-03-12","close":55840.0},{"date":"2018-03-13","close":54400.0},{"date":"2018-03-14","close":54800.0},{"date":"2018-03-15","close":52640.0},{"date":"2018-03-16","close":54480.0},{"date":"2018-03-19","close":53600.0},{"date":"2018-03-20","close":52000.0},{"date":"2018-03-21","close":52320.0},{"date":"2018-03-22","close":49360.0},{"date":"2018-03-23","close":49360.0},{"date":"2018-03-26","close":49360.0},{"date":"2018-03-27","close":49360.0},{"date":"2018-03-28","close":49360.0},{"date":"2018-03-29","close":49360.0},{"date":"2018-03-30","close":49360.0},{"date":"2018-04-02","close":49360.0},{"date":"2018-04-03","close":49360.0},{"date":"2018-04-04","close":49360.0},{"date":"2018-04-05","close":49360.0},{"date":"2018-04-06","close":49360.0},{"date":"2018-04-09","close":49360.0},{"date":"2018-04-10","close":49360.0},{"date":"2018-04-11","close":49360.0},{"date":"2018-04-12","close":49360.0},{"date":"2018-04-13","close":49360.0},{"date":"2018-04-16","close":49360.0},{"date":"2018-04-17","close":49360.0},{"date":"2018-04-18","close":49360.0},{"date":"2018-04-19","close":49360.0},{"date":"2018-04-20","close":49360.0},{"date":"2018-04-23","close":49360.0},{"date":"2018-04-24","close":49360.0},{"date":"2018-04-25","close":49360.0},{"date":"2018-04-26","close":49360.0},{"date":"2018-04-27","close":49360.0},{"date":"2018-04-30","close":49360.0},{"date":"2018-05-02","close":49360.0},{"date":"2018-05-03","close":49360.0},{"date":"2018-05-04","close":49360.0},{"date":"2018-05-08","close":49360.0},{"date":"2018-05-09","close":49360.0},{"date":"2018-05-10","close":49360.0},{"date":"2018-05-11","close":49360.0},{"date":"2018-05-14","close":49360.0},{"date":"2018-05-15","close":49360.0},{"date":"2018-05-16","close":49360.0},{"date":"2018-05-17","close":49360.0},{"date":"2018-05-18","close":49360.0},{"date":"2018-05-21","close":49360.0},{"date":"2018-05-23","close":49360.0},{"date":"2018-05-24","close":49360.0},{"date":"2018-05-25","close":49360.0},{"date":"2018-05-28","close":49360.0},{"date":"2018-05-29","close":49360.0},{"date":"2018-05-30","close":49360.0},{"date":"2018-05-31","close":49360.0},{"date":"2018-06-01","close":49360.0},{"date":"2018-06-04","close":49360.0},{"date":"2018-06-05","close":49360.0},{"date":"2018-06-07","close":49360.0},{"date":"2018-06-08","close":49360.0},{"date":"2018-06-11","close":49360.0},{"date":"2018-06-12","close":49360.0},{"date":"2018-06-14","close":49360.0},{"date":"2018-06-15","close":49360.0},{"date":"2018-06-18","close":49360.0},{"date":"2018-06-19","close":49360.0},{"date":"2018-06-20","close":49360.0},{"date":"2018-06-21","close":49360.0},{"date":"2018-06-22","close":49360.0},{"date":"2018-06-25","close":49360.0},{"date":"2018-06-26","close":49360.0},{"date":"2018-06-27","close":49360.0},{"date":"2018-06-28","close":49360.0},{"date":"2018-06-29","close":49360.0},{"date":"2018-07-02","close":49360.0},{"date":"2018-07-03","close":49360.0},{"date":"2018-07-04","close":49360.0},{"date":"2018-07-05","close":49360.0},{"date":"2018-07-06","close":49360.0},{"date":"2018-07-09","close":49360.0},{"date":"2018-07-10","close":49360.0},{"date":"2018-07-11","close":49360.0},{"date":"2018-07-12","close":49360.0},{"date":"2018-07-13","close":49360.0},{"date":"2018-07-16","close":49360.0},{"date":"2018-07-17","close":49360.0},{"date":"2018-07-18","close":49360.0},{"date":"2018-07-19","close":49360.0},{"date":"2018-07-20","close":49360.0},{"date":"2018-07-23","close":49360.0},{"date":"2018-07-24","close":49360.0},{"date":"2018-07-25","close":49360.0},{"date":"2018-07-26","close":49360.0},{"date":"2018-07-27","close":49360.0},{"date":"2018-07-30","close":49360.0},{"date":"2018-07-31","close":49360.0},{"date":"2018-08-01","close":49360.0},{"date":"2018-08-02","close":49360.0},{"date":"2018-08-03","close":49360.0},{"date":"2018-08-06","close":49360.0},{"date":"2018-08-07","close":49360.0},{"date":"2018-08-08","close":49360.0},{"date":"2018-08-09","close":49360.0},{"date":"2018-08-10","close":49360.0},{"date":"2018-08-13","close":49360.0},{"date":"2018-08-14","close":49360.0},{"date":"2018-08-16","close":49360.0},{"date":"2018-08-17","close":49360.0},{"date":"2018-08-20","close":49360.0},{"date":"2018-08-21","close":49360.0},{"date":"2018-08-22","close":49360.0},{"date":"2018-08-23","close":49360.0},{"date":"2018-08-24","close":49360.0},{"date":"2018-08-27","close":49360.0},{"date":"2018-08-28","close":49360.0},{"date":"2018-08-29","close":49360.0},{"date":"2018-08-30","close":49360.0},{"date":"2018-08-31","close":49360.0},{"date":"2018-09-03","close":49360.0},{"date":"2018-09-04","close":49360.0},{"date":"2018-09-05","close":49360.0},{"date":"2018-09-06","close":49360.0},{"date":"2018-09-07","close":49360.0},{"date":"2018-09-10","close":49360.0},{"date":"2018-09-11","close":49360.0},{"date":"2018-09-12","close":49360.0},{"date":"2018-09-13","close":49360.0},{"date":"2018-09-14","close":49360.0},{"date":"2018-09-17","close":49360.0},{"date":"2018-09-18","close":49360.0},{"date":"2018-09-19","close":49360.0},{"date":"2018-09-20","close":49360.0},{"date":"2018-09-21","close":49360.0},{"date":"2018-09-27","close":49360.0},{"date":"2018-09-28","close":3408.0},{"date":"2018-10-01","close":6640.0},{"date":"2018-10-02","close":5232.0},{"date":"2018-10-04","close":4480.0},{"date":"2018-10-05","close":3264.0},{"date":"2018-10-08","close":3264.0},{"date":"2018-10-10","close":3264.0},{"date":"2018-10-11","close":3264.0},{"date":"2018-10-12","close":3264.0},{"date":"2018-10-15","close":3264.0},{"date":"2018-10-16","close":3264.0},{"date":"2018-10-17","close":3264.0},{"date":"2018-10-18","close":3264.0},{"date":"2018-10-19","close":3264.0},{"date":"2018-10-22","close":3264.0},{"date":"2018-10-23","close":3264.0},{"date":"2018-10-24","close":3264.0},{"date":"2018-10-25","close":3264.0},{"date":"2018-10-26","close":3264.0},{"date":"2018-10-29","close":3264.0},{"date":"2018-10-30","close":3264.0},{"date":"2018-10-31","close":3264.0},{"date":"2018-11-01","close":3264.0},{"date":"2018-11-02","close":3264.0},{"date":"2018-11-05","close":3264.0},{"date":"2018-11-06","close":3264.0},{"date":"2018-11-07","close":3264.0},{"date":"2018-11-08","close":3264.0},{"date":"2018-11-09","close":3264.0},{"date":"2018-11-12","close":3264.0},{"date":"2018-11-13","close":3264.0},{"date":"2018-11-14","close":3264.0},{"date":"2018-11-15","close":3264.0},{"date":"2018-11-16","close":3264.0},{"date":"2018-11-19","close":3264.0},{"date":"2018-11-20","close":3264.0},{"date":"2018-11-21","close":3264.0},{"date":"2018-11-22","close":3264.0},{"date":"2018-11-23","close":3264.0},{"date":"2018-11-26","close":3264.0},{"date":"2018-11-27","close":3264.0},{"date":"2018-11-28","close":3264.0},{"date":"2018-11-29","close":3264.0},{"date":"2018-11-30","close":3264.0},{"date":"2018-12-03","close":3264.0},{"date":"2018-12-04","close":3264.0},{"date":"2018-12-05","close":3264.0},{"date":"2018-12-06","close":3264.0},{"date":"2018-12-07","close":3264.0},{"date":"2018-12-10","close":3264.0},{"date":"2018-12-11","close":3264.0},{"date":"2018-12-12","close":3264.0},{"date":"2018-12-13","close":3264.0},{"date":"2018-12-14","close":3264.0},{"date":"2018-12-17","close":3264.0},{"date":"2018-12-18","close":3264.0},{"date":"2018-12-19","close":3264.0},{"date":"2018-12-20","close":3264.0},{"date":"2018-12-21","close":3264.0},{"date":"2018-12-24","close":3264.0},{"date":"2018-12-26","close":3264.0},{"date":"2018-12-27","close":3264.0},{"date":"2018-12-28","close":3264.0},{"date":"2019-01-02","close":3264.0},{"date":"2019-01-03","close":3264.0},{"date":"2019-01-04","close":3264.0},{"date":"2019-01-07","close":3264.0},{"date":"2019-01-08","close":3264.0},{"date":"2019-01-09","close":3264.0},{"date":"2019-01-10","close":3264.0},{"date":"2019-01-11","close":3264.0},{"date":"2019-01-14","close":3264.0},{"date":"2019-01-15","close":3264.0},{"date":"2019-01-16","close":3264.0},{"date":"2019-01-17","close":3264.0},{"date":"2019-01-18","close":3264.0},{"date":"2019-01-21","close":3264.0},{"date":"2019-01-22","close":3264.0},{"date":"2019-01-23","close":3264.0},{"date":"2019-01-24","close":3264.0},{"date":"2019-01-25","close":3264.0},{"date":"2019-01-28","close":3264.0},{"date":"2019-01-29","close":3264.0},{"date":"2019-01-30","close":3264.0},{"date":"2019-01-31","close":3264.0},{"date":"2019-02-01","close":3264.0},{"date":"2019-02-07","close":3264.0},{"date":"2019-02-08","close":3264.0},{"date":"2019-02-11","close":3264.0},{"date":"2019-02-12","close":3264.0},{"date":"2019-02-13","close":3264.0},{"date":"2019-02-14","close":3264.0},{"date":"2019-02-15","close":3264.0},{"date":"2019-02-18","close":3264.0},{"date":"2019-02-19","close":3264.0},{"date":"2019-02-20","close":3264.0},{"date":"2019-02-21","close":3264.0},{"date":"2019-02-22","close":3264.0},{"date":"2019-02-25","close":3264.0},{"date":"2019-02-26","close":3264.0},{"date":"2019-02-27","close":3264.0},{"date":"2019-02-28","close":3264.0},{"date":"2019-03-04","close":3264.0},{"date":"2019-03-05","close":3264.0},{"date":"2019-03-06","close":3264.0},{"date":"2019-03-07","close":3264.0},{"date":"2019-03-08","close":3264.0},{"date":"2019-03-11","close":3264.0},{"date":"2019-03-12","close":3264.0},{"date":"2019-03-13","close":3264.0},{"date":"2019-03-14","close":3264.0},{"date":"2019-03-15","close":3264.0},{"date":"2019-03-18","close":3264.0},{"date":"2019-03-19","close":3264.0},{"date":"2019-03-20","close":3264.0},{"date":"2019-03-21","close":3264.0},{"date":"2019-03-22","close":3264.0},{"date":"2019-03-25","close":3264.0},{"date":"2019-03-26","close":3264.0},{"date":"2019-03-27","close":3264.0},{"date":"2019-03-28","close":3264.0},{"date":"2019-03-29","close":3264.0},{"date":"2019-04-01","close":3264.0},{"date":"2019-04-02","close":3264.0},{"date":"2019-04-03","close":3264.0},{"date":"2019-04-04","close":3264.0},{"date":"2019-04-05","close":3264.0},{"date":"2019-04-08","close":3264.0},{"date":"2019-04-09","close":3264.0},{"date":"2019-04-10","close":3264.0},{"date":"2019-04-11","close":3264.0},{"date":"2019-04-12","close":3264.0},{"date":"2019-04-15","close":3264.0},{"date":"2019-04-16","close":3264.0},{"date":"2019-04-17","close":3264.0},{"date":"2019-04-18","close":3264.0},{"date":"2019-04-19","close":3264.0},{"date":"2019-04-22","close":3264.0},{"date":"2019-04-23","close":3264.0},{"date":"2019-04-24","close":3264.0},{"date":"2019-04-25","close":3264.0},{"date":"2019-04-26","close":3264.0},{"date":"2019-04-29","close":3264.0},{"date":"2019-04-30","close":3264.0},{"date":"2019-05-02","close":3264.0},{"date":"2019-05-03","close":3264.0},{"date":"2019-05-07","close":3264.0},{"date":"2019-05-08","close":3264.0},{"date":"2019-05-09","close":3264.0},{"date":"2019-05-10","close":3264.0},{"date":"2019-05-13","close":3264.0},{"date":"2019-05-14","close":3264.0},{"date":"2019-05-15","close":3264.0},{"date":"2019-05-16","close":3264.0},{"date":"2019-05-17","close":3264.0},{"date":"2019-05-20","close":3264.0},{"date":"2019-05-21","close":3264.0},{"date":"2019-05-22","close":3264.0},{"date":"2019-05-23","close":3264.0},{"date":"2019-05-24","close":3264.0},{"date":"2019-05-27","close":3264.0},{"date":"2019-05-28","close":3264.0},{"date":"2019-05-29","close":3264.0},{"date":"2019-05-30","close":3264.0},{"date":"2019-05-31","close":3264.0},{"date":"2019-06-03","close":3264.0},{"date":"2019-06-04","close":3264.0},{"date":"2019-06-05","close":3264.0},{"date":"2019-06-07","close":3264.0},{"date":"2019-06-10","close":3264.0},{"date":"2019-06-11","close":3264.0},{"date":"2019-06-12","close":3264.0},{"date":"2019-06-13","close":3264.0},{"date":"2019-06-14","close":3264.0},{"date":"2019-06-17","close":3264.0},{"date":"2019-06-18","close":3264.0},{"date":"2019-06-19","close":3264.0},{"date":"2019-06-20","close":3264.0},{"date":"2019-06-21","close":3264.0},{"date":"2019-06-24","close":3264.0},{"date":"2019-06-25","close":3264.0},{"date":"2019-06-26","close":3264.0},{"date":"2019-06-27","close":3264.0},{"date":"2019-06-28","close":3264.0},{"date":"2019-07-01","close":3264.0},{"date":"2019-07-02","close":3264.0},{"date":"2019-07-03","close":3264.0},{"date":"2019-07-04","close":3264.0},{"date":"2019-07-05","close":3264.0},{"date":"2019-07-08","close":3264.0},{"date":"2019-07-09","close":3264.0},{"date":"2019-07-10","close":3264.0},{"date":"2019-07-11","close":3264.0},{"date":"2019-07-12","close":3264.0},{"date":"2019-07-15","close":3264.0},{"date":"2019-07-16","close":3264.0},{"date":"2019-07-17","close":3264.0},{"date":"2019-07-18","close":3264.0},{"date":"2019-07-19","close":3264.0},{"date":"2019-07-22","close":3264.0},{"date":"2019-07-23","close":3264.0},{"date":"2019-07-24","close":3264.0},{"date":"2019-07-25","close":3264.0},{"date":"2019-07-26","close":3264.0},{"date":"2019-07-29","close":3264.0},{"date":"2019-07-30","close":3264.0},{"date":"2019-07-31","close":3264.0},{"date":"2019-08-01","close":3264.0},{"date":"2019-08-02","close":3264.0},{"date":"2019-08-05","close":3264.0},{"date":"2019-08-06","close":3264.0},{"date":"2019-08-07","close":3264.0},{"date":"2019-08-08","close":3264.0},{"date":"2019-08-09","close":3264.0},{"date":"2019-08-12","close":3264.0},{"date":"2019-08-13","close":3264.0},{"date":"2019-08-14","close":3264.0},{"date":"2019-08-16","close":3264.0},{"date":"2019-08-19","close":3264.0},{"date":"2019-08-20","close":3264.0},{"date":"2019-08-21","close":3264.0},{"date":"2019-08-22","close":3264.0},{"date":"2019-08-23","close":3264.0},{"date":"2019-08-26","close":3264.0},{"date":"2019-08-27","close":3264.0},{"date":"2019-08-28","close":3264.0},{"date":"2019-08-29","close":3264.0},{"date":"2019-08-30","close":3264.0},{"date":"2019-09-02","close":3264.0},{"date":"2019-09-03","close":3264.0},{"date":"2019-09-04","close":3264.0},{"date":"2019-09-05","close":3264.0},{"date":"2019-09-06","close":3264.0},{"date":"2019-09-09","close":3264.0},{"date":"2019-09-10","close":3264.0},{"date":"2019-09-11","close":3264.0},{"date":"2019-09-16","close":3264.0},{"date":"2019-09-17","close":3264.0},{"date":"2019-09-18","close":3264.0},{"date":"2019-09-19","close":3264.0},{"date":"2019-09-20","close":3264.0},{"date":"2019-09-23","close":3264.0},{"date":"2019-09-24","close":3264.0},{"date":"2019-09-25","close":3264.0},{"date":"2019-09-26","close":3264.0},{"date":"2019-09-27","close":3264.0},{"date":"2019-09-30","close":3264.0},{"date":"2019-10-01","close":3264.0},{"date":"2019-10-02","close":3264.0},{"date":"2019-10-04","close":3264.0},{"date":"2019-10-07","close":3264.0},{"date":"2019-10-08","close":3264.0},{"date":"2019-10-10","close":3264.0},{"date":"2019-10-11","close":3264.0},{"date":"2019-10-14","close":3264.0},{"date":"2019-10-15","close":3264.0},{"date":"2019-10-16","close":3264.0},{"date":"2019-10-17","close":3264.0},{"date":"2019-10-18","close":3264.0},{"date":"2019-10-21","close":3264.0},{"date":"2019-10-22","close":3264.0},{"date":"2019-10-23","close":3264.0},{"date":"2019-10-24","close":3264.0},{"date":"2019-10-25","close":3264.0},{"date":"2019-10-28","close":3264.0},{"date":"2019-10-29","close":3264.0},{"date":"2019-10-30","close":3264.0},{"date":"2019-10-31","close":3264.0},{"date":"2019-11-01","close":3264.0},{"date":"2019-11-04","close":3264.0},{"date":"2019-11-05","close":3264.0},{"date":"2019-11-06","close":3264.0},{"date":"2019-11-07","close":3264.0},{"date":"2019-11-08","close":3264.0},{"date":"2019-11-11","close":3264.0},{"date":"2019-11-12","close":3264.0},{"date":"2019-11-13","close":3264.0},{"date":"2019-11-14","close":3264.0},{"date":"2019-11-15","close":3264.0},{"date":"2019-11-18","close":3264.0},{"date":"2019-11-19","close":3264.0},{"date":"2019-11-20","close":3264.0},{"date":"2019-11-21","close":3264.0},{"date":"2019-11-22","close":3264.0},{"date":"2019-11-25","close":3264.0},{"date":"2019-11-26","close":3264.0},{"date":"2019-11-27","close":3264.0},{"date":"2019-11-28","close":3264.0},{"date":"2019-11-29","close":3264.0},{"date":"2019-12-02","close":3264.0},{"date":"2019-12-03","close":3264.0},{"date":"2019-12-04","close":3264.0},{"date":"2019-12-05","close":3264.0},{"date":"2019-12-06","close":3264.0},{"date":"2019-12-09","close":3264.0},{"date":"2019-12-10","close":3264.0},{"date":"2019-12-11","close":3264.0},{"date":"2019-12-12","close":3264.0},{"date":"2019-12-13","close":3264.0},{"date":"2019-12-16","close":3264.0},{"date":"2019-12-17","close":3264.0},{"date":"2019-12-18","close":3264.0},{"date":"2019-12-19","close":3264.0},{"date":"2019-12-20","close":3264.0},{"date":"2019-12-23","close":3264.0},{"date":"2019-12-24","close":3264.0},{"date":"2019-12-26","close":3264.0},{"date":"2019-12-27","close":3264.0},{"date":"2019-12-30","close":3264.0},{"date":"2020-01-02","close":3264.0},{"date":"2020-01-03","close":3264.0},{"date":"2020-01-06","close":3264.0},{"date":"2020-01-07","close":3264.0},{"date":"2020-01-08","close":3264.0},{"date":"2020-01-09","close":3264.0},{"date":"2020-01-10","close":3264.0},{"date":"2020-01-13","close":3264.0},{"date":"2020-01-14","close":3264.0},{"date":"2020-01-15","close":3264.0},{"date":"2020-01-16","close":3264.0},{"date":"2020-01-17","close":3264.0},{"date":"2020-01-20","close":3264.0},{"date":"2020-01-21","close":3264.0},{"date":"2020-01-22","close":3264.0},{"date":"2020-01-23","close":3264.0},{"date":"2020-01-28","close":3264.0},{"date":"2020-01-29","close":3264.0},{"date":"2020-01-30","close":3264.0},{"date":"2020-01-31","close":3264.0},{"date":"2020-02-03","close":3264.0},{"date":"2020-02-04","close":3264.0},{"date":"2020-02-05","close":3264.0},{"date":"2020-02-06","close":3264.0},{"date":"2020-02-07","close":3264.0},{"date":"2020-02-10","close":3264.0},{"date":"2020-02-11","close":3264.0},{"date":"2020-02-12","close":3264.0},{"date":"2020-02-13","close":3264.0},{"date":"2020-02-14","close":3264.0},{"date":"2020-02-17","close":3264.0},{"date":"2020-02-18","close":3264.0},{"date":"2020-02-19","close":3264.0},{"date":"2020-02-20","close":3264.0},{"date":"2020-02-21","close":3264.0},{"date":"2020-02-24","close":3264.0},{"date":"2020-02-25","close":3264.0},{"date":"2020-02-26","close":3264.0},{"date":"2020-02-27","close":3264.0},{"date":"2020-02-28","close":3264.0},{"date":"2020-03-02","close":3264.0},{"date":"2020-03-03","close":3264.0},{"date":"2020-03-04","close":3264.0},{"date":"2020-03-05","close":3264.0},{"date":"2020-03-06","close":3264.0},{"date":"2020-03-09","close":3264.0},{"date":"2020-03-10","close":3264.0},{"date":"2020-03-11","close":3264.0},{"date":"2020-03-12","close":3264.0},{"date":"2020-03-13","close":3264.0},{"date":"2020-03-16","close":3264.0},{"date":"2020-03-17","close":3264.0},{"date":"2020-03-18","close":3264.0},{"date":"2020-03-19","close":3264.0},{"date":"2020-03-20","close":3264.0},{"date":"2020-03-23","close":3264.0},{"date":"2020-03-24","close":3264.0},{"date":"2020-03-25","close":3264.0},{"date":"2020-03-26","close":3264.0},{"date":"2020-03-27","close":3264.0},{"date":"2020-03-30","close":3264.0},{"date":"2020-03-31","close":3264.0},{"date":"2020-04-01","close":3264.0},{"date":"2020-04-02","close":3264.0},{"date":"2020-04-03","close":3264.0},{"date":"2020-04-06","close":3264.0},{"date":"2020-04-07","close":3264.0},{"date":"2020-04-08","close":3264.0},{"date":"2020-04-09","close":3264.0},{"date":"2020-04-10","close":3264.0},{"date":"2020-04-13","close":3264.0},{"date":"2020-04-14","close":3264.0},{"date":"2020-04-16","close":3264.0},{"date":"2020-04-17","close":3264.0},{"date":"2020-04-20","close":3264.0},{"date":"2020-04-21","close":3264.0},{"date":"2020-04-22","close":3264.0},{"date":"2020-04-23","close":3264.0},{"date":"2020-04-24","close":3264.0},{"date":"2020-04-27","close":3264.0},{"date":"2020-04-28","close":3264.0},{"date":"2020-04-29","close":3264.0},{"date":"2020-05-04","close":3264.0},{"date":"2020-05-06","close":3264.0},{"date":"2020-05-07","close":3264.0},{"date":"2020-05-08","close":3264.0},{"date":"2020-05-11","close":3264.0},{"date":"2020-05-12","close":3264.0},{"date":"2020-05-13","close":3264.0},{"date":"2020-05-14","close":3264.0},{"date":"2020-05-15","close":3264.0},{"date":"2020-05-18","close":3264.0},{"date":"2020-05-19","close":3264.0},{"date":"2020-05-20","close":3264.0},{"date":"2020-05-21","close":3264.0},{"date":"2020-05-22","close":3264.0},{"date":"2020-05-25","close":3264.0},{"date":"2020-05-26","close":3264.0},{"date":"2020-05-27","close":3264.0},{"date":"2020-05-28","close":3264.0},{"date":"2020-05-29","close":3264.0},{"date":"2020-06-01","close":3264.0},{"date":"2020-06-02","close":3264.0},{"date":"2020-06-03","close":3264.0},{"date":"2020-06-04","close":3264.0},{"date":"2020-06-05","close":3264.0},{"date":"2020-06-08","close":3264.0},{"date":"2020-06-09","close":3264.0},{"date":"2020-06-10","close":3264.0},{"date":"2020-06-11","close":3264.0},{"date":"2020-06-12","close":3264.0},{"date":"2020-06-15","close":3264.0},{"date":"2020-06-16","close":3264.0},{"date":"2020-06-17","close":3264.0},{"date":"2020-06-18","close":3264.0},{"date":"2020-06-19","close":3264.0},{"date":"2020-06-22","close":3264.0},{"date":"2020-06-23","close":3264.0},{"date":"2020-06-24","close":3264.0},{"date":"2020-06-25","close":3264.0},{"date":"2020-06-26","close":3264.0},{"date":"2020-06-29","close":3264.0},{"date":"2020-06-30","close":3264.0},{"date":"2020-07-01","close":3264.0},{"date":"2020-07-02","close":3264.0},{"date":"2020-07-03","close":3264.0},{"date":"2020-07-06","close":3264.0},{"date":"2020-07-07","close":3264.0},{"date":"2020-07-08","close":3264.0},{"date":"2020-07-09","close":3264.0},{"date":"2020-07-10","close":3264.0},{"date":"2020-07-13","close":3264.0},{"date":"2020-07-14","close":3264.0},{"date":"2020-07-15","close":3264.0},{"date":"2020-07-16","close":3264.0},{"date":"2020-07-17","close":3264.0},{"date":"2020-07-20","close":3264.0},{"date":"2020-07-21","close":3264.0},{"date":"2020-07-22","close":3264.0},{"date":"2020-07-23","close":3264.0},{"date":"2020-07-24","close":3264.0},{"date":"2020-07-27","close":3264.0},{"date":"2020-07-28","close":3264.0},{"date":"2020-07-29","close":3264.0},{"date":"2020-07-30","close":3264.0},{"date":"2020-07-31","close":3264.0},{"date":"2020-08-03","close":3264.0},{"date":"2020-08-04","close":3264.0},{"date":"2020-08-05","close":3264.0},{"date":"2020-08-06","close":3264.0},{"date":"2020-08-07","close":3264.0},{"date":"2020-08-10","close":3264.0},{"date":"2020-08-11","close":3264.0},{"date":"2020-08-12","close":3264.0},{"date":"2020-08-13","close":3264.0},{"date":"2020-08-14","close":3264.0},{"date":"2020-08-18","close":26782.0},{"date":"2020-08-19","close":22181.0},{"date":"2020-08-20","close":18256.0},{"date":"2020-08-21","close":21387.0},{"date":"2020-08-24","close":21430.0},{"date":"2020-08-25","close":20744.0},{"date":"2020-08-26","close":19886.0},{"date":"2020-08-27","close":19007.0},{"date":"2020-08-28","close":18943.0},{"date":"2020-08-31","close":18299.0},{"date":"2020-09-01","close":17248.0},{"date":"2020-09-02","close":16841.0},{"date":"2020-09-03","close":17592.0},{"date":"2020-09-04","close":17034.0},{"date":"2020-09-07","close":16541.0},{"date":"2020-09-08","close":17677.0},{"date":"2020-09-09","close":16991.0},{"date":"2020-09-10","close":17206.0},{"date":"2020-09-11","close":17248.0},{"date":"2020-09-14","close":17077.0},{"date":"2020-09-15","close":17141.0},{"date":"2020-09-16","close":16970.0},{"date":"2020-09-17","close":16369.0},{"date":"2020-09-18","close":15726.0},{"date":"2020-09-21","close":14718.0},{"date":"2020-09-22","close":13860.0},{"date":"2020-09-23","close":13646.0},{"date":"2020-09-24","close":13067.0},{"date":"2020-09-25","close":12617.0},{"date":"2020-09-28","close":12960.0},{"date":"2020-09-29","close":13260.0},{"date":"2020-10-05","close":13796.0},{"date":"2020-10-06","close":13732.0},{"date":"2020-10-07","close":14718.0},{"date":"2020-10-08","close":14718.0},{"date":"2020-10-12","close":14675.0},{"date":"2020-10-13","close":14654.0},{"date":"2020-10-14","close":14504.0},{"date":"2020-10-15","close":13753.0},{"date":"2020-10-16","close":13496.0},{"date":"2020-10-19","close":13474.0},{"date":"2020-10-20","close":13389.0},{"date":"2020-10-21","close":14053.0},{"date":"2020-10-22","close":13217.0},{"date":"2020-10-23","close":13024.0},{"date":"2020-10-26","close":12488.0},{"date":"2020-10-27","close":12488.0},{"date":"2020-10-28","close":12724.0},{"date":"2020-10-29","close":12531.0},{"date":"2020-10-30","close":12166.0},{"date":"2020-11-02","close":12552.0},{"date":"2020-11-03","close":12745.0},{"date":"2020-11-04","close":12788.0},{"date":"2020-11-05","close":12874.0},{"date":"2020-11-06","close":12681.0},{"date":"2020-11-09","close":12810.0},{"date":"2020-11-10","close":13367.0},{"date":"2020-11-11","close":13067.0},{"date":"2020-11-12","close":12831.0},{"date":"2020-11-13","close":12552.0},{"date":"2020-11-16","close":12810.0},{"date":"2020-11-17","close":12617.0},{"date":"2020-11-18","close":12509.0},{"date":"2020-11-19","close":13196.0},{"date":"2020-11-20","close":13153.0},{"date":"2020-11-23","close":12960.0},{"date":"2020-11-24","close":13003.0},{"date":"2020-11-25","close":12938.0},{"date":"2020-11-26","close":13110.0},{"date":"2020-11-27","close":13024.0},{"date":"2020-11-30","close":13046.0},{"date":"2020-12-01","close":13003.0},{"date":"2020-12-02","close":12767.0},{"date":"2020-12-03","close":11909.0},{"date":"2020-12-04","close":12124.0},{"date":"2020-12-07","close":12102.0},{"date":"2020-12-08","close":11866.0},{"date":"2020-12-09","close":11652.0},{"date":"2020-12-10","close":11395.0},{"date":"2020-12-11","close":11000.0},{"date":"2020-12-14","close":10635.0},{"date":"2020-12-15","close":10271.0},{"date":"2020-12-16","close":10807.0},{"date":"2020-12-17","close":10828.0},{"date":"2020-12-18","close":10614.0},{"date":"2020-12-21","close":10571.0},{"date":"2020-12-22","close":10421.0},{"date":"2020-12-23","close":10078.0},{"date":"2020-12-24","close":10228.0},{"date":"2020-12-28","close":10228.0},{"date":"2020-12-29","close":10485.0},{"date":"2020-12-30","close":10464.0},{"date":"2021-01-04","close":10378.0},{"date":"2021-01-05","close":10421.0},{"date":"2021-01-06","close":10421.0},{"date":"2021-01-07","close":10507.0},{"date":"2021-01-08","close":10164.0},{"date":"2021-01-11","close":9349.0},{"date":"2021-01-12","close":9477.0},{"date":"2021-01-13","close":9563.0},{"date":"2021-01-14","close":9499.0},{"date":"2021-01-15","close":9263.0},{"date":"2021-01-18","close":8963.0},{"date":"2021-01-19","close":8834.0},{"date":"2021-01-20","close":8877.0},{"date":"2021-01-21","close":9284.0},{"date":"2021-01-22","close":9134.0},{"date":"2021-01-25","close":9027.0},{"date":"2021-01-26","close":8748.0},{"date":"2021-01-27","close":8620.0},{"date":"2021-01-28","close":8448.0},{"date":"2021-01-29","close":8298.0},{"date":"2021-02-01","close":8148.0},{"date":"2021-02-02","close":10592.0},{"date":"2021-02-03","close":10292.0},{"date":"2021-02-04","close":9048.0},{"date":"2021-02-05","close":9735.0},{"date":"2021-02-08","close":10592.0},{"date":"2021-02-09","close":11459.0},{"date":"2021-02-10","close":13946.0},{"date":"2021-02-15","close":12402.0},{"date":"2021-02-16","close":12788.0},{"date":"2021-02-17","close":12724.0},{"date":"2021-02-18","close":13174.0},{"date":"2021-02-19","close":12595.0},{"date":"2021-02-22","close":12509.0},{"date":"2021-02-23","close":11129.0},{"date":"2021-02-24","close":9863.0},{"date":"2021-02-25","close":11287.0},{"date":"2021-02-26","close":10678.0},{"date":"2021-03-02","close":10528.0},{"date":"2021-03-03","close":10078.0},{"date":"2021-03-04","close":12445.0},{"date":"2021-03-05","close":12745.0},{"date":"2021-03-08","close":12145.0},{"date":"2021-03-09","close":11845.0},{"date":"2021-03-10","close":11021.0},{"date":"2021-03-11","close":13281.0},{"date":"2021-03-12","close":13346.0},{"date":"2021-03-15","close":15597.0},{"date":"2021-03-16","close":15855.0},{"date":"2021-03-17","close":15426.0},{"date":"2021-03-18","close":14825.0},{"date":"2021-03-19","close":14740.0},{"date":"2021-03-22","close":13818.0},{"date":"2021-03-23","close":16262.0},{"date":"2021-03-24","close":17442.0},{"date":"2021-03-25","close":17506.0},{"date":"2021-03-26","close":17763.0},{"date":"2021-03-29","close":18664.0},{"date":"2021-03-30","close":17742.0},{"date":"2021-03-31","close":19350.0},{"date":"2021-04-01","close":20894.0},{"date":"2021-04-02","close":21794.0},{"date":"2021-04-05","close":21580.0},{"date":"2021-04-06","close":20830.0},{"date":"2021-04-07","close":21044.0},{"date":"2021-04-08","close":19715.0},{"date":"2021-04-09","close":19264.0},{"date":"2021-04-12","close":18792.0},{"date":"2021-04-13","close":19586.0},{"date":"2021-04-14","close":18814.0},{"date":"2021-04-15","close":18192.0},{"date":"2021-04-16","close":17892.0},{"date":"2021-04-19","close":18492.0},{"date":"2021-04-20","close":18020.0},{"date":"2021-04-21","close":18235.0},{"date":"2021-04-22","close":18171.0},{"date":"2021-04-23","close":17635.0},{"date":"2021-04-26","close":17677.0},{"date":"2021-04-27","close":17291.0},{"date":"2021-04-28","close":18406.0},{"date":"2021-04-29","close":18471.0},{"date":"2021-04-30","close":17849.0},{"date":"2021-05-03","close":17227.0},{"date":"2021-05-04","close":16820.0},{"date":"2021-05-06","close":17592.0},{"date":"2021-05-07","close":16991.0},{"date":"2021-05-10","close":17120.0},{"date":"2021-05-11","close":16798.0},{"date":"2021-05-12","close":16284.0},{"date":"2021-05-13","close":16305.0},{"date":"2021-05-14","close":16091.0},{"date":"2021-05-17","close":15705.0},{"date":"2021-05-18","close":15747.0},{"date":"2021-05-20","close":15469.0},{"date":"2021-05-21","close":15190.0},{"date":"2021-05-24","close":14718.0},{"date":"2021-05-25","close":14718.0},{"date":"2021-05-26","close":14933.0},{"date":"2021-05-27","close":15297.0},{"date":"2021-05-28","close":16284.0},{"date":"2021-05-31","close":16648.0},{"date":"2021-06-01","close":16948.0},{"date":"2021-06-02","close":17956.0},{"date":"2021-06-03","close":17999.0},{"date":"2021-06-04","close":18428.0},{"date":"2021-06-07","close":17892.0},{"date":"2021-06-08","close":17935.0},{"date":"2021-06-09","close":17849.0},{"date":"2021-06-10","close":17613.0},{"date":"2021-06-11","close":17677.0},{"date":"2021-06-14","close":17635.0},{"date":"2021-06-15","close":17334.0},{"date":"2021-06-16","close":17291.0},{"date":"2021-06-17","close":17270.0},{"date":"2021-06-18","close":16991.0},{"date":"2021-06-21","close":16284.0},{"date":"2021-06-22","close":16627.0},{"date":"2021-06-23","close":16305.0},{"date":"2021-06-24","close":16455.0},{"date":"2021-06-25","close":16326.0},{"date":"2021-06-28","close":16026.0},{"date":"2021-06-29","close":15619.0},{"date":"2021-06-30","close":15597.0},{"date":"2021-07-01","close":15683.0},{"date":"2021-07-02","close":15554.0},{"date":"2021-07-05","close":16133.0},{"date":"2021-07-06","close":15833.0},{"date":"2021-07-07","close":15576.0},{"date":"2021-07-08","close":15447.0},{"date":"2021-07-09","close":15233.0},{"date":"2021-07-12","close":15254.0},{"date":"2021-07-13","close":15554.0},{"date":"2021-07-14","close":15362.0},{"date":"2021-07-15","close":16562.0},{"date":"2021-07-16","close":15962.0},{"date":"2021-07-19","close":15919.0},{"date":"2021-07-20","close":15790.0},{"date":"2021-07-21","close":15426.0},{"date":"2021-07-22","close":15962.0},{"date":"2021-07-23","close":15919.0},{"date":"2021-07-26","close":15404.0},{"date":"2021-07-27","close":15297.0},{"date":"2021-07-28","close":15061.0},{"date":"2021-07-29","close":14997.0},{"date":"2021-07-30","close":15340.0},{"date":"2021-08-02","close":14911.0},{"date":"2021-08-03","close":14868.0},{"date":"2021-08-04","close":14761.0},{"date":"2021-08-05","close":14911.0},{"date":"2021-08-06","close":15061.0},{"date":"2021-08-09","close":14740.0},{"date":"2021-08-10","close":14933.0},{"date":"2021-08-11","close":14590.0},{"date":"2021-08-12","close":14375.0},{"date":"2021-08-13","close":14332.0},{"date":"2021-08-17","close":14203.0},{"date":"2021-08-18","close":13775.0},{"date":"2021-08-19","close":12831.0},{"date":"2021-08-20","close":12638.0},{"date":"2021-08-23","close":12702.0},{"date":"2021-08-24","close":12938.0},{"date":"2021-08-25","close":12852.0},{"date":"2021-08-26","close":12917.0},{"date":"2021-08-27","close":12960.0},{"date":"2021-08-30","close":13110.0},{"date":"2021-08-31","close":12917.0},{"date":"2021-09-01","close":12896.0},{"date":"2021-09-02","close":12917.0},{"date":"2021-09-03","close":12896.0},{"date":"2021-09-06","close":13367.0},{"date":"2021-09-07","close":14246.0},{"date":"2021-09-08","close":13946.0},{"date":"2021-09-09","close":13903.0},{"date":"2021-09-10","close":13582.0},{"date":"2021-09-13","close":12874.0},{"date":"2021-09-14","close":12831.0},{"date":"2021-09-15","close":12874.0},{"date":"2021-09-16","close":12595.0},{"date":"2021-09-17","close":12702.0},{"date":"2021-09-23","close":12381.0},{"date":"2021-09-24","close":12402.0},{"date":"2021-09-27","close":12531.0},{"date":"2021-09-28","close":12231.0},{"date":"2021-09-29","close":11909.0},{"date":"2021-09-30","close":11909.0},{"date":"2021-10-01","close":11480.0},{"date":"2021-10-05","close":13131.0},{"date":"2021-10-06","close":12381.0},{"date":"2021-10-07","close":12381.0},{"date":"2021-10-08","close":12467.0},{"date":"2021-10-12","close":12166.0},{"date":"2021-10-13","close":12081.0},{"date":"2021-10-14","close":12617.0},{"date":"2021-10-15","close":12574.0},{"date":"2021-10-18","close":13153.0},{"date":"2021-10-19","close":14354.0},{"date":"2021-10-20","close":13882.0},{"date":"2021-10-21","close":14011.0},{"date":"2021-10-22","close":13925.0},{"date":"2021-10-25","close":14011.0},{"date":"2021-10-26","close":14139.0},{"date":"2021-10-27","close":14332.0},{"date":"2021-10-28","close":13925.0},{"date":"2021-10-29","close":13517.0},{"date":"2021-11-01","close":13367.0},{"date":"2021-11-02","close":13839.0},{"date":"2021-11-03","close":13517.0},{"date":"2021-11-04","close":13389.0},{"date":"2021-11-05","close":13474.0},{"date":"2021-11-08","close":13496.0},{"date":"2021-11-09","close":13239.0},{"date":"2021-11-10","close":12831.0},{"date":"2021-11-11","close":12874.0},{"date":"2021-11-12","close":13024.0},{"date":"2021-11-15","close":13410.0},{"date":"2021-11-16","close":13260.0},{"date":"2021-11-17","close":12981.0},{"date":"2021-11-18","close":12681.0},{"date":"2021-11-19","close":12617.0},{"date":"2021-11-22","close":12638.0},{"date":"2021-11-23","close":12617.0},{"date":"2021-11-24","close":12295.0},{"date":"2021-11-25","close":11909.0},{"date":"2021-11-26","close":11587.0},{"date":"2021-11-29","close":11150.0},{"date":"2021-11-30","close":10571.0},{"date":"2021-12-01","close":11043.0},{"date":"2021-12-02","close":11043.0},{"date":"2021-12-03","close":11416.0},{"date":"2021-12-06","close":11201.0},{"date":"2021-12-07","close":11201.0},{"date":"2021-12-08","close":10378.0},{"date":"2021-12-09","close":11502.0},{"date":"2021-12-10","close":11351.0},{"date":"2021-12-13","close":11266.0},{"date":"2021-12-14","close":11107.0},{"date":"2021-12-15","close":11043.0},{"date":"2021-12-16","close":10936.0},{"date":"2021-12-17","close":10743.0},{"date":"2021-12-20","close":10678.0},{"date":"2021-12-21","close":10914.0},{"date":"2021-12-22","close":10721.0},{"date":"2021-12-23","close":10614.0},{"date":"2021-12-24","close":10614.0},{"date":"2021-12-27","close":10978.0},{"date":"2021-12-28","close":10807.0},{"date":"2021-12-29","close":10957.0},{"date":"2021-12-30","close":11000.0},{"date":"2022-01-03","close":10978.0},{"date":"2022-01-04","close":10893.0},{"date":"2022-01-05","close":10914.0},{"date":"2022-01-06","close":10957.0},{"date":"2022-01-07","close":11587.0},{"date":"2022-01-10","close":11738.0},{"date":"2022-01-11","close":11673.0},{"date":"2022-01-12","close":11587.0},{"date":"2022-01-13","close":11695.0},{"date":"2022-01-14","close":12252.0},{"date":"2022-01-17","close":11995.0},{"date":"2022-01-18","close":12166.0},{"date":"2022-01-19","close":12102.0},{"date":"2022-01-20","close":11995.0},{"date":"2022-01-21","close":12081.0},{"date":"2022-01-24","close":11630.0},{"date":"2022-01-25","close":11309.0},{"date":"2022-01-26","close":11309.0},{"date":"2022-01-27","close":10957.0},{"date":"2022-01-28","close":11150.0},{"date":"2022-02-03","close":11330.0},{"date":"2022-02-04","close":11545.0},{"date":"2022-02-07","close":12016.0},{"date":"2022-02-08","close":12145.0},{"date":"2022-02-09","close":12424.0},{"date":"2022-02-10","close":12059.0},{"date":"2022-02-11","close":11888.0},{"date":"2022-02-14","close":11738.0},{"date":"2022-02-15","close":11738.0},{"date":"2022-02-16","close":12209.0},{"date":"2022-02-17","close":12509.0},{"date":"2022-02-18","close":12445.0},{"date":"2022-02-21","close":12188.0},{"date":"2022-02-22","close":12059.0},{"date":"2022-02-23","close":11866.0},{"date":"2022-02-24","close":11395.0},{"date":"2022-02-25","close":11673.0},{"date":"2022-02-28","close":11652.0},{"date":"2022-03-02","close":11652.0},{"date":"2022-03-03","close":11652.0},{"date":"2022-03-04","close":12059.0},{"date":"2022-03-07","close":11845.0},{"date":"2022-03-08","close":11566.0},{"date":"2022-03-10","close":11823.0},{"date":"2022-03-11","close":12038.0},{"date":"2022-03-14","close":11652.0},{"date":"2022-03-15","close":11480.0},{"date":"2022-03-16","close":11171.0},{"date":"2022-03-17","close":11523.0},{"date":"2022-03-18","close":11587.0},{"date":"2022-03-21","close":11545.0},{"date":"2022-03-22","close":11587.0},{"date":"2022-03-23","close":11373.0},{"date":"2022-03-24","close":11459.0},{"date":"2022-03-25","close":11437.0},{"date":"2022-03-28","close":11171.0},{"date":"2022-03-29","close":11086.0},{"date":"2022-03-30","close":11107.0},{"date":"2022-03-31","close":11171.0},{"date":"2022-04-01","close":11609.0},{"date":"2022-04-04","close":11673.0},{"date":"2022-04-05","close":11759.0},{"date":"2022-04-06","close":11566.0},{"date":"2022-04-07","close":11287.0},{"date":"2022-04-08","close":11287.0},{"date":"2022-04-11","close":11107.0},{"date":"2022-04-12","close":10914.0},{"date":"2022-04-13","close":10893.0},{"date":"2022-04-14","close":11043.0},{"date":"2022-04-15","close":11000.0},{"date":"2022-04-18","close":10978.0},{"date":"2022-04-19","close":11107.0},{"date":"2022-04-20","close":10850.0},{"date":"2022-04-21","close":10785.0},{"date":"2022-04-22","close":10850.0},{"date":"2022-04-25","close":10635.0},{"date":"2022-04-26","close":10785.0},{"date":"2022-04-27","close":10764.0},{"date":"2022-04-28","close":11021.0},{"date":"2022-04-29","close":11021.0},{"date":"2022-05-02","close":11780.0},{"date":"2022-05-03","close":12231.0},{"date":"2022-05-04","close":12660.0},{"date":"2022-05-06","close":16455.0},{"date":"2022-05-09","close":21387.0},{"date":"2022-05-10","close":19972.0},{"date":"2022-05-11","close":20594.0},{"date":"2022-05-12","close":18085.0},{"date":"2022-05-13","close":18171.0},{"date":"2022-05-16","close":18406.0},{"date":"2022-05-17","close":19329.0},{"date":"2022-05-18","close":19264.0},{"date":"2022-05-19","close":21409.0},{"date":"2022-05-20","close":22837.0},{"date":"2022-05-23","close":22965.0},{"date":"2022-05-24","close":21923.0},{"date":"2022-05-25","close":20851.0},{"date":"2022-05-26","close":21666.0},{"date":"2022-05-27","close":21494.0},{"date":"2022-05-30","close":22536.0},{"date":"2022-05-31","close":22880.0},{"date":"2022-06-02","close":23780.0},{"date":"2022-06-03","close":24895.0},{"date":"2022-06-07","close":24466.0},{"date":"2022-06-08","close":25110.0},{"date":"2022-06-09","close":25753.0},{"date":"2022-06-10","close":25967.0},{"date":"2022-06-13","close":28841.0},{"date":"2022-06-14","close":29484.0},{"date":"2022-06-15","close":28369.0},{"date":"2022-06-16","close":27426.0},{"date":"2022-06-17","close":24037.0},{"date":"2022-06-20","close":27811.0},{"date":"2022-06-21","close":27811.0},{"date":"2022-06-22","close":29098.0},{"date":"2022-06-23","close":23480.0},{"date":"2022-06-24","close":20637.0},{"date":"2022-06-27","close":21494.0},{"date":"2022-06-28","close":19843.0},{"date":"2022-06-29","close":18449.0},{"date":"2022-06-30","close":16970.0},{"date":"2022-07-01","close":20165.0},{"date":"2022-07-04","close":18364.0},{"date":"2022-07-05","close":18749.0},{"date":"2022-07-06","close":20122.0},{"date":"2022-07-07","close":20765.0},{"date":"2022-07-08","close":20444.0},{"date":"2022-07-11","close":21022.0},{"date":"2022-07-12","close":19993.0},{"date":"2022-07-13","close":19650.0},{"date":"2022-07-14","close":19650.0},{"date":"2022-07-15","close":19071.0},{"date":"2022-07-18","close":21022.0},{"date":"2022-07-19","close":21173.0},{"date":"2022-07-20","close":21194.0},{"date":"2022-07-21","close":20679.0},{"date":"2022-07-22","close":20122.0},{"date":"2022-07-25","close":20594.0},{"date":"2022-07-26","close":20379.0},{"date":"2022-07-27","close":21022.0},{"date":"2022-07-28","close":20272.0},{"date":"2022-07-29","close":20251.0},{"date":"2022-08-01","close":20272.0},{"date":"2022-08-02","close":19736.0},{"date":"2022-08-03","close":20379.0},{"date":"2022-08-04","close":20315.0},{"date":"2022-08-05","close":20379.0},{"date":"2022-08-08","close":20465.0},{"date":"2022-08-09","close":19886.0},{"date":"2022-08-10","close":19436.0},{"date":"2022-08-11","close":19307.0},{"date":"2022-08-12","close":17978.0},{"date":"2022-08-16","close":15404.0},{"date":"2022-08-17","close":15340.0},{"date":"2022-08-18","close":10978.0},{"date":"2022-08-19","close":11351.0},{"date":"2022-08-22","close":11309.0},{"date":"2022-08-23","close":10785.0},{"date":"2022-08-24","close":11201.0},{"date":"2022-08-25","close":11201.0},{"date":"2022-08-26","close":11201.0},{"date":"2022-08-29","close":11201.0},{"date":"2022-08-30","close":11201.0},{"date":"2022-08-31","close":11201.0},{"date":"2022-09-01","close":11201.0},{"date":"2022-09-02","close":11201.0},{"date":"2022-09-05","close":11201.0},{"date":"2022-09-06","close":11201.0},{"date":"2022-09-07","close":11201.0},{"date":"2022-09-08","close":11201.0},{"date":"2022-09-13","close":11201.0},{"date":"2022-09-14","close":11201.0},{"date":"2022-09-15","close":11201.0},{"date":"2022-09-16","close":11201.0},{"date":"2022-09-19","close":11201.0},{"date":"2022-09-20","close":11201.0},{"date":"2022-09-21","close":10571.0},{"date":"2022-09-22","close":11309.0},{"date":"2022-09-23","close":13989.0},{"date":"2022-09-26","close":14581.0},{"date":"2022-09-27","close":13668.0},{"date":"2022-09-28","close":13024.0},{"date":"2022-09-29","close":12702.0},{"date":"2022-09-30","close":12758.0},{"date":"2022-10-04","close":12758.0},{"date":"2022-10-05","close":12329.0},{"date":"2022-10-06","close":13024.0},{"date":"2022-10-07","close":12702.0},{"date":"2022-10-11","close":11309.0},{"date":"2022-10-12","close":10773.0},{"date":"2022-10-13","close":11257.0},{"date":"2022-10-14","close":11365.0},{"date":"2022-10-17","close":10880.0},{"date":"2022-10-18","close":10880.0},{"date":"2022-10-19","close":10936.0},{"date":"2022-10-20","close":10708.0},{"date":"2022-10-21","close":10507.0},{"date":"2022-10-24","close":10558.0},{"date":"2022-10-25","close":10236.0},{"date":"2022-10-26","close":10185.0},{"date":"2022-10-27","close":10056.0},{"date":"2022-10-28","close":9928.0},{"date":"2022-10-31","close":10001.0},{"date":"2022-11-01","close":9936.0},{"date":"2022-11-02","close":9906.0},{"date":"2022-11-03","close":9872.0},{"date":"2022-11-04","close":9778.0},{"date":"2022-11-07","close":10142.0},{"date":"2022-11-08","close":10086.0},{"date":"2022-11-09","close":10078.0},{"date":"2022-11-10","close":9722.0},{"date":"2022-11-11","close":9743.0},{"date":"2022-11-14","close":9636.0},{"date":"2022-11-15","close":9743.0},{"date":"2022-11-16","close":9593.0},{"date":"2022-11-17","close":9649.0},{"date":"2022-11-18","close":9593.0},{"date":"2022-11-21","close":9199.0},{"date":"2022-11-22","close":9392.0},{"date":"2022-11-23","close":12166.0},{"date":"2022-11-24","close":11523.0},{"date":"2022-11-25","close":10828.0},{"date":"2022-11-28","close":10494.0},{"date":"2022-11-29","close":10515.0},{"date":"2022-11-30","close":10721.0},{"date":"2022-12-01","close":10773.0},{"date":"2022-12-02","close":10472.0},{"date":"2022-12-05","close":10828.0},{"date":"2022-12-06","close":10429.0},{"date":"2022-12-07","close":9842.0},{"date":"2022-12-08","close":9692.0},{"date":"2022-12-09","close":9743.0},{"date":"2022-12-12","close":9692.0},{"date":"2022-12-13","close":9692.0},{"date":"2022-12-14","close":9649.0},{"date":"2022-12-15","close":9606.0},{"date":"2022-12-16","close":9542.0},{"date":"2022-12-19","close":9400.0},{"date":"2022-12-20","close":9327.0},{"date":"2022-12-21","close":9156.0},{"date":"2022-12-22","close":9048.0},{"date":"2022-12-23","close":8684.0},{"date":"2022-12-26","close":8650.0},{"date":"2022-12-27","close":8628.0},{"date":"2022-12-28","close":8457.0},{"date":"2022-12-29","close":8341.0},{"date":"2023-01-02","close":8350.0},{"date":"2023-01-03","close":8650.0},{"date":"2023-01-04","close":8864.0},{"date":"2023-01-05","close":8941.0},{"date":"2023-01-06","close":8928.0},{"date":"2023-01-09","close":9186.0},{"date":"2023-01-10","close":9435.0},{"date":"2023-01-11","close":9392.0},{"date":"2023-01-12","close":9207.0},{"date":"2023-01-13","close":9092.0},{"date":"2023-01-16","close":9014.0},{"date":"2023-01-17","close":9048.0},{"date":"2023-01-18","close":8791.0},{"date":"2023-01-19","close":8470.0},{"date":"2023-01-20","close":8555.0},{"date":"2023-01-25","close":9229.0},{"date":"2023-01-26","close":8671.0},{"date":"2023-01-27","close":8813.0},{"date":"2023-01-30","close":9036.0},{"date":"2023-01-31","close":8898.0},{"date":"2023-02-01","close":8950.0},{"date":"2023-02-02","close":9122.0},{"date":"2023-02-03","close":9027.0},{"date":"2023-02-06","close":9293.0},{"date":"2023-02-07","close":9327.0},{"date":"2023-02-08","close":9349.0},{"date":"2023-02-09","close":9186.0},{"date":"2023-02-10","close":9036.0},{"date":"2023-02-13","close":8693.0},{"date":"2023-02-14","close":8577.0},{"date":"2023-02-15","close":8577.0},{"date":"2023-02-16","close":8757.0},{"date":"2023-02-17","close":8650.0},{"date":"2023-02-20","close":8843.0},{"date":"2023-02-21","close":8898.0},{"date":"2023-02-22","close":8714.0},{"date":"2023-02-23","close":8491.0},{"date":"2023-02-24","close":8234.0},{"date":"2023-02-27","close":8264.0},{"date":"2023-02-28","close":8255.0},{"date":"2023-03-02","close":8148.0},{"date":"2023-03-03","close":8126.0},{"date":"2023-03-06","close":7912.0},{"date":"2023-03-07","close":8470.0},{"date":"2023-03-08","close":8255.0},{"date":"2023-03-09","close":8169.0},{"date":"2023-03-10","close":8092.0},{"date":"2023-03-13","close":8092.0},{"date":"2023-03-14","close":7955.0},{"date":"2023-03-15","close":7942.0},{"date":"2023-03-16","close":7698.0},{"date":"2023-03-17","close":7835.0},{"date":"2023-03-20","close":7813.0},{"date":"2023-03-21","close":7719.0},{"date":"2023-03-22","close":8306.0},{"date":"2023-03-23","close":7985.0},{"date":"2023-03-24","close":7706.0},{"date":"2023-03-27","close":7835.0},{"date":"2023-03-28","close":8156.0},{"date":"2023-03-29","close":8843.0},{"date":"2023-03-30","close":8791.0},{"date":"2023-03-31","close":8178.0},{"date":"2023-04-03","close":8178.0},{"date":"2023-04-04","close":8298.0},{"date":"2023-04-05","close":8414.0},{"date":"2023-04-06","close":8341.0},{"date":"2023-04-07","close":7899.0},{"date":"2023-04-10","close":8041.0},{"date":"2023-04-11","close":7719.0},{"date":"2023-04-12","close":7676.0},{"date":"2023-04-13","close":7728.0},{"date":"2023-04-14","close":7706.0},{"date":"2023-04-17","close":7805.0},{"date":"2023-04-18","close":7578.0},{"date":"2023-04-19","close":7578.0},{"date":"2023-04-20","close":7483.0},{"date":"2023-04-21","close":7192.0},{"date":"2023-04-24","close":7149.0},{"date":"2023-04-25","close":6926.0},{"date":"2023-04-26","close":6690.0},{"date":"2023-04-27","close":6947.0},{"date":"2023-04-28","close":7427.0},{"date":"2023-05-02","close":7492.0},{"date":"2023-05-03","close":7363.0},{"date":"2023-05-04","close":7342.0},{"date":"2023-05-08","close":7569.0},{"date":"2023-05-09","close":7513.0},{"date":"2023-05-10","close":7162.0},{"date":"2023-05-11","close":7363.0},{"date":"2023-05-12","close":7320.0},{"date":"2023-05-15","close":7097.0},{"date":"2023-05-16","close":7063.0},{"date":"2023-05-17","close":7127.0},{"date":"2023-05-18","close":7106.0},{"date":"2023-05-19","close":7192.0},{"date":"2023-05-22","close":7462.0},{"date":"2023-05-23","close":7462.0},{"date":"2023-05-24","close":7204.0},{"date":"2023-05-25","close":7363.0},{"date":"2023-05-26","close":7204.0},{"date":"2023-05-30","close":7247.0},{"date":"2023-05-31","close":7127.0},{"date":"2023-06-01","close":7106.0},{"date":"2023-06-02","close":6977.0},{"date":"2023-06-05","close":6969.0},{"date":"2023-06-07","close":6827.0},{"date":"2023-06-08","close":6698.0},{"date":"2023-06-09","close":6690.0},{"date":"2023-06-12","close":6668.0},{"date":"2023-06-13","close":6711.0},{"date":"2023-06-14","close":6548.0},{"date":"2023-06-15","close":6505.0},{"date":"2023-06-16","close":7162.0},{"date":"2023-06-19","close":7663.0},{"date":"2023-06-20","close":7676.0},{"date":"2023-06-21","close":7192.0},{"date":"2023-06-22","close":6990.0},{"date":"2023-06-23","close":6849.0},{"date":"2023-06-26","close":7033.0},{"date":"2023-06-27","close":6999.0},{"date":"2023-06-28","close":6805.0},{"date":"2023-06-29","close":6441.0},{"date":"2023-06-30","close":6591.0},{"date":"2023-07-03","close":6613.0},{"date":"2023-07-04","close":6505.0},{"date":"2023-07-05","close":6462.0},{"date":"2023-07-06","close":6390.0},{"date":"2023-07-07","close":6398.0},{"date":"2023-07-10","close":6398.0},{"date":"2023-07-11","close":6462.0},{"date":"2023-07-12","close":6377.0},{"date":"2023-07-13","close":6334.0},{"date":"2023-07-14","close":6304.0},{"date":"2023-07-17","close":6282.0},{"date":"2023-07-18","close":6141.0},{"date":"2023-07-19","close":6368.0},{"date":"2023-07-20","close":6098.0},{"date":"2023-07-21","close":6033.0},{"date":"2023-07-24","close":5690.0},{"date":"2023-07-25","close":5382.0},{"date":"2023-07-26","close":5090.0},{"date":"2023-07-27","close":5369.0},{"date":"2023-07-28","close":5382.0},{"date":"2023-07-31","close":5369.0},{"date":"2023-08-01","close":5403.0},{"date":"2023-08-02","close":5776.0},{"date":"2023-08-03","close":5476.0},{"date":"2023-08-04","close":5433.0},{"date":"2023-08-07","close":5433.0},{"date":"2023-08-08","close":5305.0},{"date":"2023-08-09","close":5339.0},{"date":"2023-08-10","close":5883.0},{"date":"2023-08-11","close":6003.0},{"date":"2023-08-14","close":6291.0},{"date":"2023-08-16","close":6184.0},{"date":"2023-08-17","close":6003.0},{"date":"2023-08-18","close":6197.0},{"date":"2023-08-21","close":5961.0},{"date":"2023-08-22","close":5841.0},{"date":"2023-08-23","close":5853.0},{"date":"2023-08-24","close":5725.0},{"date":"2023-08-25","close":5369.0},{"date":"2023-08-28","close":5660.0},{"date":"2023-08-29","close":5798.0},{"date":"2023-08-30","close":5712.0},{"date":"2023-08-31","close":5832.0},{"date":"2023-09-01","close":5841.0},{"date":"2023-09-04","close":5746.0},{"date":"2023-09-05","close":5669.0},{"date":"2023-09-06","close":5618.0},{"date":"2023-09-07","close":5433.0},{"date":"2023-09-08","close":5433.0},{"date":"2023-09-11","close":5403.0},{"date":"2023-09-12","close":5360.0},{"date":"2023-09-13","close":5605.0},{"date":"2023-09-14","close":5433.0},{"date":"2023-09-15","close":5498.0},{"date":"2023-09-18","close":5626.0},{"date":"2023-09-19","close":5326.0},{"date":"2023-09-20","close":5253.0},{"date":"2023-09-21","close":5240.0},{"date":"2023-09-22","close":5240.0},{"date":"2023-09-25","close":4876.0},{"date":"2023-09-26","close":4610.0},{"date":"2023-09-27","close":4683.0},{"date":"2023-10-04","close":5004.0},{"date":"2023-10-05","close":4696.0},{"date":"2023-10-06","close":4781.0},{"date":"2023-10-10","close":4532.0},{"date":"2023-10-11","close":4567.0},{"date":"2023-10-12","close":4717.0},{"date":"2023-10-13","close":4468.0},{"date":"2023-10-16","close":4417.0},{"date":"2023-10-17","close":4490.0},{"date":"2023-10-18","close":4524.0},{"date":"2023-10-19","close":4438.0},{"date":"2023-10-20","close":4361.0},{"date":"2023-10-23","close":4267.0},{"date":"2023-10-24","close":4309.0},{"date":"2023-10-25","close":4318.0},{"date":"2023-10-26","close":4202.0},{"date":"2023-10-27","close":4288.0},{"date":"2023-10-30","close":4297.0},{"date":"2023-10-31","close":4224.0},{"date":"2023-11-01","close":4275.0},{"date":"2023-11-02","close":4297.0},{"date":"2023-11-03","close":4267.0},{"date":"2023-11-06","close":4340.0},{"date":"2023-11-07","close":4245.0},{"date":"2023-11-08","close":4168.0},{"date":"2023-11-09","close":4245.0},{"date":"2023-11-10","close":4082.0},{"date":"2023-11-13","close":4125.0},{"date":"2023-11-14","close":4181.0},{"date":"2023-11-15","close":4254.0},{"date":"2023-11-16","close":4717.0},{"date":"2023-11-17","close":4803.0},{"date":"2023-11-20","close":4704.0},{"date":"2023-11-21","close":4747.0},{"date":"2023-11-22","close":4683.0},{"date":"2023-11-23","close":4683.0},{"date":"2023-11-24","close":4717.0},{"date":"2023-11-27","close":4653.0},{"date":"2023-11-28","close":4481.0},{"date":"2023-11-29","close":4490.0},{"date":"2023-11-30","close":4468.0},{"date":"2023-12-01","close":4352.0},{"date":"2023-12-04","close":4374.0},{"date":"2023-12-05","close":4267.0},{"date":"2023-12-06","close":4254.0},{"date":"2023-12-07","close":4254.0},{"date":"2023-12-08","close":4309.0},{"date":"2023-12-11","close":4352.0},{"date":"2023-12-12","close":4352.0},{"date":"2023-12-13","close":4318.0},{"date":"2023-12-14","close":4331.0},{"date":"2023-12-15","close":4352.0},{"date":"2023-12-18","close":4417.0},{"date":"2023-12-19","close":4554.0},{"date":"2023-12-20","close":4554.0},{"date":"2023-12-21","close":4340.0},{"date":"2023-12-22","close":4447.0},{"date":"2023-12-26","close":4211.0},{"date":"2023-12-27","close":4846.0},{"date":"2023-12-28","close":4618.0},{"date":"2024-01-02","close":4653.0},{"date":"2024-01-03","close":4524.0},{"date":"2024-01-04","close":4417.0},{"date":"2024-01-05","close":4361.0},{"date":"2024-01-08","close":4395.0},{"date":"2024-01-09","close":4382.0},{"date":"2024-01-10","close":4340.0},{"date":"2024-01-11","close":4374.0},{"date":"2024-01-12","close":4395.0},{"date":"2024-01-15","close":4404.0},{"date":"2024-01-16","close":4481.0},{"date":"2024-01-17","close":4460.0},{"date":"2024-01-18","close":4340.0},{"date":"2024-01-19","close":4395.0},{"date":"2024-01-22","close":4267.0},{"date":"2024-01-23","close":4267.0},{"date":"2024-01-24","close":4117.0},{"date":"2024-01-25","close":3795.0},{"date":"2024-01-26","close":3966.0},{"date":"2024-01-29","close":3966.0},{"date":"2024-01-30","close":3966.0},{"date":"2024-01-31","close":3966.0},{"date":"2024-02-01","close":3966.0},{"date":"2024-02-02","close":3966.0},{"date":"2024-02-05","close":3966.0},{"date":"2024-02-06","close":3966.0},{"date":"2024-02-07","close":3966.0},{"date":"2024-02-08","close":3966.0},{"date":"2024-02-13","close":3966.0},{"date":"2024-02-14","close":3966.0},{"date":"2024-02-15","close":3966.0},{"date":"2024-02-16","close":3966.0},{"date":"2024-02-19","close":3966.0},{"date":"2024-02-20","close":4931.0},{"date":"2024-02-21","close":3876.0},{"date":"2024-02-22","close":3383.0},{"date":"2024-02-23","close":3212.0},{"date":"2024-02-26","close":3143.0},{"date":"2024-02-27","close":3122.0},{"date":"2024-02-28","close":3023.0},{"date":"2024-02-29","close":2916.0},{"date":"2024-03-04","close":2903.0},{"date":"2024-03-05","close":2826.0},{"date":"2024-03-06","close":2697.0},{"date":"2024-03-07","close":2603.0},{"date":"2024-03-08","close":2598.0},{"date":"2024-03-11","close":2500.0},{"date":"2024-03-12","close":2388.0},{"date":"2024-03-13","close":2405.0},{"date":"2024-03-14","close":1839.0},{"date":"2024-03-15","close":1818.0},{"date":"2024-03-18","close":1946.0},{"date":"2024-03-19","close":1861.0},{"date":"2024-03-20","close":1938.0},{"date":"2024-03-21","close":2049.0},{"date":"2024-03-22","close":2273.0},{"date":"2024-03-25","close":2165.0},{"date":"2024-03-26","close":2152.0},{"date":"2024-03-27","close":2058.0},{"date":"2024-03-28","close":2015.0},{"date":"2024-03-29","close":2071.0},{"date":"2024-04-01","close":2097.0},{"date":"2024-04-02","close":2071.0},{"date":"2024-04-03","close":2036.0},{"date":"2024-04-04","close":2049.0},{"date":"2024-04-05","close":2041.0},{"date":"2024-04-08","close":1968.0},{"date":"2024-04-09","close":2002.0},{"date":"2024-04-11","close":1985.0},{"date":"2024-04-12","close":1985.0},{"date":"2024-04-15","close":1964.0},{"date":"2024-04-16","close":1916.0},{"date":"2024-04-17","close":1899.0},{"date":"2024-04-18","close":1904.0},{"date":"2024-04-19","close":1916.0},{"date":"2024-04-22","close":1981.0},{"date":"2024-04-23","close":1998.0},{"date":"2024-04-24","close":2071.0},{"date":"2024-04-25","close":2011.0},{"date":"2024-04-26","close":1998.0},{"date":"2024-04-29","close":1998.0},{"date":"2024-04-30","close":1998.0},{"date":"2024-05-02","close":1998.0},{"date":"2024-05-03","close":1998.0},{"date":"2024-05-07","close":1998.0},{"date":"2024-05-08","close":1998.0},{"date":"2024-05-09","close":1998.0},{"date":"2024-05-10","close":1998.0},{"date":"2024-05-13","close":1998.0},{"date":"2024-05-14","close":1998.0},{"date":"2024-05-16","close":1998.0},{"date":"2024-05-17","close":1998.0},{"date":"2024-05-20","close":1894.0},{"date":"2024-05-21","close":1900.0},{"date":"2024-05-22","close":1894.0},{"date":"2024-05-23","close":1878.0},{"date":"2024-05-24","close":1788.0},{"date":"2024-05-27","close":1730.0},{"date":"2024-05-28","close":1630.0},{"date":"2024-05-29","close":1646.0},{"date":"2024-05-30","close":1916.0},{"date":"2024-05-31","close":1960.0},{"date":"2024-06-03","close":1908.0},{"date":"2024-06-04","close":2128.0},{"date":"2024-06-05","close":2024.0},{"date":"2024-06-07","close":1888.0},{"date":"2024-06-10","close":1874.0},{"date":"2024-06-11","close":2028.0},{"date":"2024-06-12","close":1946.0},{"date":"2024-06-13","close":1960.0},{"date":"2024-06-14","close":1926.0},{"date":"2024-06-17","close":1866.0},{"date":"2024-06-18","close":1858.0},{"date":"2024-06-19","close":1822.0},{"date":"2024-06-20","close":1848.0},{"date":"2024-06-21","close":1792.0},{"date":"2024-06-24","close":1758.0},{"date":"2024-06-25","close":1758.0},{"date":"2024-06-26","close":1762.0},{"date":"2024-06-27","close":1936.0},{"date":"2024-06-28","close":2256.0},{"date":"2024-07-01","close":2932.0},{"date":"2024-07-02","close":3811.0},{"date":"2024-07-03","close":3869.0},{"date":"2024-07-04","close":3809.0},{"date":"2024-07-05","close":4141.0},{"date":"2024-07-08","close":4201.0},{"date":"2024-07-09","close":4691.0},{"date":"2024-07-10","close":4851.0},{"date":"2024-07-11","close":5621.0},{"date":"2024-07-12","close":5621.0},{"date":"2024-07-15","close":4801.0},{"date":"2024-07-16","close":5721.0},{"date":"2024-07-17","close":5371.0},{"date":"2024-07-18","close":5181.0},{"date":"2024-07-19","close":4801.0},{"date":"2024-07-22","close":4801.0},{"date":"2024-07-23","close":5101.0},{"date":"2024-07-24","close":4821.0},{"date":"2024-07-25","close":4561.0},{"date":"2024-07-26","close":4551.0},{"date":"2024-07-29","close":5301.0},{"date":"2024-07-30","close":5001.0},{"date":"2024-07-31","close":4781.0},{"date":"2024-08-01","close":5411.0},{"date":"2024-08-02","close":5171.0},{"date":"2024-08-05","close":5051.0},{"date":"2024-08-06","close":5131.0},{"date":"2024-08-07","close":4881.0},{"date":"2024-08-08","close":4711.0},{"date":"2024-08-09","close":4901.0},{"date":"2024-08-12","close":5241.0},{"date":"2024-08-13","close":4931.0},{"date":"2024-08-14","close":4941.0},{"date":"2024-08-16","close":4921.0},{"date":"2024-08-19","close":4931.0},{"date":"2024-08-20","close":4601.0},{"date":"2024-08-21","close":4631.0},{"date":"2024-08-22","close":4551.0},{"date":"2024-08-23","close":4471.0},{"date":"2024-08-26","close":4211.0},{"date":"2024-08-27","close":4021.0},{"date":"2024-08-28","close":3785.0},{"date":"2024-08-29","close":3785.0},{"date":"2024-08-30","close":3785.0},{"date":"2024-09-02","close":3785.0},{"date":"2024-09-03","close":3785.0},{"date":"2024-09-04","close":3785.0},{"date":"2024-09-05","close":3785.0},{"date":"2024-09-06","close":3785.0},{"date":"2024-09-09","close":3785.0},{"date":"2024-09-10","close":3785.0},{"date":"2024-09-11","close":3785.0},{"date":"2024-09-12","close":3785.0},{"date":"2024-09-13","close":3785.0},{"date":"2024-09-19","close":3785.0},{"date":"2024-09-20","close":3185.0},{"date":"2024-09-23","close":2625.0},{"date":"2024-09-24","close":2625.0},{"date":"2024-09-25","close":2545.0},{"date":"2024-09-26","close":2450.0},{"date":"2024-09-27","close":2330.0},{"date":"2024-09-30","close":3025.0},{"date":"2024-10-02","close":3115.0},{"date":"2024-10-04","close":2910.0},{"date":"2024-10-07","close":2930.0},{"date":"2024-10-08","close":2725.0},{"date":"2024-10-10","close":2750.0},{"date":"2024-10-11","close":2870.0},{"date":"2024-10-14","close":2950.0},{"date":"2024-10-15","close":2835.0},{"date":"2024-10-16","close":2705.0},{"date":"2024-10-17","close":2735.0},{"date":"2024-10-18","close":2660.0},{"date":"2024-10-21","close":2480.0},{"date":"2024-10-22","close":2430.0},{"date":"2024-10-23","close":2545.0},{"date":"2024-10-24","close":2380.0},{"date":"2024-10-25","close":2385.0},{"date":"2024-10-28","close":2590.0},{"date":"2024-10-29","close":2500.0},{"date":"2024-10-30","close":2635.0},{"date":"2024-10-31","close":2465.0},{"date":"2024-11-01","close":2445.0},{"date":"2024-11-04","close":2495.0},{"date":"2024-11-05","close":2480.0},{"date":"2024-11-06","close":2540.0},{"date":"2024-11-07","close":2445.0},{"date":"2024-11-08","close":2445.0},{"date":"2024-11-11","close":2325.0},{"date":"2024-11-12","close":2300.0},{"date":"2024-11-13","close":2400.0},{"date":"2024-11-14","close":2215.0},{"date":"2024-11-15","close":2200.0},{"date":"2024-11-18","close":2045.0},{"date":"2024-11-19","close":2040.0},{"date":"2024-11-20","close":2140.0},{"date":"2024-11-21","close":2175.0},{"date":"2024-11-22","close":2125.0},{"date":"2024-11-25","close":2140.0},{"date":"2024-11-26","close":2090.0},{"date":"2024-11-27","close":2025.0},{"date":"2024-11-28","close":2000.0},{"date":"2024-11-29","close":2000.0},{"date":"2024-12-02","close":1970.0},{"date":"2024-12-03","close":2005.0},{"date":"2024-12-04","close":1994.0},{"date":"2024-12-05","close":2015.0},{"date":"2024-12-06","close":2060.0},{"date":"2024-12-09","close":1918.0},{"date":"2024-12-10","close":1958.0},{"date":"2024-12-11","close":1994.0},{"date":"2024-12-12","close":1991.0},{"date":"2024-12-13","close":2350.0},{"date":"2024-12-16","close":2130.0},{"date":"2024-12-17","close":2155.0},{"date":"2024-12-18","close":2170.0},{"date":"2024-12-19","close":2100.0},{"date":"2024-12-20","close":2105.0},{"date":"2024-12-23","close":2080.0},{"date":"2024-12-24","close":1995.0},{"date":"2024-12-26","close":1970.0},{"date":"2024-12-27","close":1999.0},{"date":"2024-12-30","close":1904.0},{"date":"2025-01-02","close":1998.0},{"date":"2025-01-03","close":2050.0},{"date":"2025-01-06","close":2065.0},{"date":"2025-01-07","close":2065.0},{"date":"2025-01-08","close":2000.0},{"date":"2025-01-09","close":1994.0},{"date":"2025-01-10","close":2000.0},{"date":"2025-01-13","close":1997.0},{"date":"2025-01-14","close":1955.0},{"date":"2025-01-15","close":1892.0},{"date":"2025-01-16","close":1915.0},{"date":"2025-01-17","close":1882.0},{"date":"2025-01-20","close":1910.0},{"date":"2025-01-21","close":1897.0},{"date":"2025-01-22","close":1872.0},{"date":"2025-01-23","close":1830.0},{"date":"2025-01-24","close":1824.0},{"date":"2025-01-31","close":1821.0},{"date":"2025-02-03","close":1790.0},{"date":"2025-02-04","close":1769.0},{"date":"2025-02-05","close":1738.0},{"date":"2025-02-06","close":1739.0},{"date":"2025-02-07","close":1784.0},{"date":"2025-02-10","close":1838.0},{"date":"2025-02-11","close":1287.0},{"date":"2025-02-12","close":1080.0},{"date":"2025-02-13","close":959.0},{"date":"2025-02-14","close":922.0},{"date":"2025-02-17","close":911.0},{"date":"2025-02-18","close":924.0},{"date":"2025-02-19","close":990.0},{"date":"2025-02-20","close":950.0},{"date":"2025-02-21","close":956.0},{"date":"2025-02-24","close":960.0},{"date":"2025-02-25","close":940.0},{"date":"2025-02-26","close":913.0},{"date":"2025-02-27","close":899.0},{"date":"2025-02-28","close":833.0},{"date":"2025-03-04","close":767.0},{"date":"2025-03-05","close":746.0},{"date":"2025-03-06","close":726.0},{"date":"2025-03-07","close":733.0},{"date":"2025-03-10","close":722.0},{"date":"2025-03-11","close":822.0},{"date":"2025-03-12","close":743.0},{"date":"2025-03-13","close":719.0},{"date":"2025-03-14","close":729.0},{"date":"2025-03-17","close":731.0},{"date":"2025-03-18","close":721.0},{"date":"2025-03-19","close":703.0},{"date":"2025-03-20","close":698.0},{"date":"2025-03-21","close":765.0},{"date":"2025-03-24","close":710.0},{"date":"2025-03-25","close":701.0},{"date":"2025-03-26","close":720.0},{"date":"2025-03-27","close":705.0},{"date":"2025-03-28","close":700.0},{"date":"2025-03-31","close":692.0},{"date":"2025-04-01","close":705.0},{"date":"2025-04-02","close":692.0},{"date":"2025-04-03","close":690.0},{"date":"2025-04-04","close":688.0},{"date":"2025-04-07","close":660.0},{"date":"2025-04-08","close":664.0},{"date":"2025-04-09","close":645.0},{"date":"2025-04-10","close":659.0},{"date":"2025-04-11","close":856.0},{"date":"2025-04-14","close":1112.0},{"date":"2025-04-15","close":986.0},{"date":"2025-04-16","close":1279.0},{"date":"2025-04-17","close":1169.0},{"date":"2025-04-18","close":1045.0},{"date":"2025-04-21","close":1022.0},{"date":"2025-04-22","close":958.0},{"date":"2025-04-23","close":1001.0},{"date":"2025-04-24","close":906.0},{"date":"2025-04-25","close":900.0},{"date":"2025-04-28","close":918.0},{"date":"2025-04-29","close":884.0},{"date":"2025-04-30","close":830.0},{"date":"2025-05-02","close":1079.0},{"date":"2025-05-07","close":1402.0},{"date":"2025-05-08","close":1380.0},{"date":"2025-05-09","close":1188.0},{"date":"2025-05-12","close":1140.0},{"date":"2025-05-13","close":1091.0},{"date":"2025-05-14","close":1148.0},{"date":"2025-05-15","close":1197.0},{"date":"2025-05-16","close":1190.0},{"date":"2025-05-19","close":1092.0},{"date":"2025-05-20","close":1069.0},{"date":"2025-05-21","close":1115.0},{"date":"2025-05-22","close":1155.0},{"date":"2025-05-23","close":1300.0},{"date":"2025-05-26","close":1352.0},{"date":"2025-05-27","close":1386.0},{"date":"2025-05-28","close":1343.0},{"date":"2025-05-29","close":1355.0},{"date":"2025-05-30","close":1279.0},{"date":"2025-06-02","close":1307.0},{"date":"2025-06-04","close":1331.0},{"date":"2025-06-05","close":1327.0},{"date":"2025-06-09","close":1273.0},{"date":"2025-06-10","close":1299.0},{"date":"2025-06-11","close":1278.0},{"date":"2025-06-12","close":1285.0},{"date":"2025-06-13","close":1310.0},{"date":"2025-06-16","close":1279.0},{"date":"2025-06-17","close":1234.0},{"date":"2025-06-18","close":1284.0},{"date":"2025-06-19","close":1292.0},{"date":"2025-06-20","close":1358.0},{"date":"2025-06-23","close":1445.0},{"date":"2025-06-24","close":1405.0},{"date":"2025-06-25","close":1520.0},{"date":"2025-06-26","close":1682.0},{"date":"2025-06-27","close":1816.0},{"date":"2025-06-30","close":2150.0},{"date":"2025-07-01","close":2000.0},{"date":"2025-07-02","close":2210.0},{"date":"2025-07-03","close":2110.0},{"date":"2025-07-04","close":2130.0},{"date":"2025-07-07","close":2005.0},{"date":"2025-07-08","close":2080.0},{"date":"2025-07-09","close":2030.0},{"date":"2025-07-10","close":2000.0},{"date":"2025-07-11","close":1972.0},{"date":"2025-07-14","close":2085.0},{"date":"2025-07-15","close":2195.0},{"date":"2025-07-16","close":2090.0},{"date":"2025-07-17","close":2055.0},{"date":"2025-07-18","close":2035.0},{"date":"2025-07-21","close":1992.0},{"date":"2025-07-22","close":2010.0},{"date":"2025-07-23","close":1920.0},{"date":"2025-07-24","close":1820.0},{"date":"2025-07-25","close":1717.0},{"date":"2025-07-28","close":1764.0},{"date":"2025-07-29","close":1769.0},{"date":"2025-07-30","close":1784.0},{"date":"2025-07-31","close":1799.0},{"date":"2025-08-01","close":1606.0},{"date":"2025-08-04","close":1782.0},{"date":"2025-08-05","close":1773.0},{"date":"2025-08-06","close":1733.0},{"date":"2025-08-07","close":1755.0},{"date":"2025-08-08","close":1656.0},{"date":"2025-08-11","close":1640.0},{"date":"2025-08-12","close":1638.0},{"date":"2025-08-13","close":1725.0},{"date":"2025-08-14","close":1750.0},{"date":"2025-08-18","close":1449.0},{"date":"2025-08-19","close":1641.0},{"date":"2025-08-20","close":1735.0},{"date":"2025-08-21","close":1648.0},{"date":"2025-08-22","close":1584.0},{"date":"2025-08-25","close":1527.0},{"date":"2025-08-26","close":1590.0},{"date":"2025-08-27","close":1526.0},{"date":"2025-08-28","close":1523.0},{"date":"2025-08-29","close":1430.0},{"date":"2025-09-01","close":1390.0},{"date":"2025-09-02","close":1339.0},{"date":"2025-09-03","close":1317.0},{"date":"2025-09-04","close":1287.0},{"date":"2025-09-05","close":1457.0},{"date":"2025-09-08","close":1476.0},{"date":"2025-09-09","close":1471.0},{"date":"2025-09-10","close":1539.0},{"date":"2025-09-11","close":1504.0},{"date":"2025-09-12","close":1503.0},{"date":"2025-09-15","close":1535.0},{"date":"2025-09-16","close":1483.0},{"date":"2025-09-17","close":1484.0},{"date":"2025-09-18","close":1533.0},{"date":"2025-09-19","close":1520.0},{"date":"2025-09-22","close":1457.0},{"date":"2025-09-23","close":1582.0},{"date":"2025-09-24","close":1888.0},{"date":"2025-09-25","close":1930.0},{"date":"2025-09-26","close":1887.0},{"date":"2025-09-29","close":1881.0},{"date":"2025-09-30","close":1786.0},{"date":"2025-10-01","close":1782.0},{"date":"2025-10-02","close":1744.0},{"date":"2025-10-10","close":1709.0},{"date":"2025-10-13","close":1578.0},{"date":"2025-10-14","close":1702.0},{"date":"2025-10-15","close":1704.0},{"date":"2025-10-16","close":1691.0},{"date":"2025-10-17","close":1700.0},{"date":"2025-10-20","close":1692.0},{"date":"2025-10-21","close":1704.0},{"date":"2025-10-22","close":1712.0},{"date":"2025-10-23","close":1641.0},{"date":"2025-10-24","close":1643.0},{"date":"2025-10-27","close":1620.0},{"date":"2025-10-28","close":1607.0},{"date":"2025-10-29","close":1607.0},{"date":"2025-10-30","close":1636.0},{"date":"2025-10-31","close":1640.0},{"date":"2025-11-03","close":1595.0},{"date":"2025-11-04","close":1708.0},{"date":"2025-11-05","close":1668.0},{"date":"2025-11-06","close":1683.0},{"date":"2025-11-07","close":1626.0},{"date":"2025-11-10","close":1538.0},{"date":"2025-11-11","close":1077.0},{"date":"2025-11-12","close":958.0},{"date":"2025-11-13","close":949.0},{"date":"2025-11-14","close":833.0},{"date":"2025-11-17","close":838.0},{"date":"2025-11-18","close":800.0},{"date":"2025-11-19","close":765.0},{"date":"2025-11-20","close":800.0},{"date":"2025-11-21","close":768.0},{"date":"2025-11-24","close":707.0},{"date":"2025-11-25","close":693.0},{"date":"2025-11-26","close":749.0},{"date":"2025-11-27","close":751.0},{"date":"2025-11-28","close":782.0},{"date":"2025-12-01","close":817.0},{"date":"2025-12-02","close":803.0},{"date":"2025-12-03","close":807.0},{"date":"2025-12-04","close":751.0},{"date":"2025-12-05","close":753.0},{"date":"2025-12-08","close":790.0},{"date":"2025-12-09","close":767.0},{"date":"2025-12-10","close":777.0},{"date":"2025-12-11","close":763.0},{"date":"2025-12-12","close":754.0},{"date":"2025-12-15","close":755.0},{"date":"2025-12-16","close":738.0},{"date":"2025-12-17","close":720.0},{"date":"2025-12-18","close":715.0},{"date":"2025-12-19","close":729.0},{"date":"2025-12-22","close":703.0},{"date":"2025-12-23","close":708.0},{"date":"2025-12-24","close":709.0},{"date":"2025-12-26","close":721.0},{"date":"2025-12-29","close":768.0},{"date":"2025-12-30","close":732.0},{"date":"2026-01-02","close":769.0},{"date":"2026-01-05","close":805.0},{"date":"2026-01-06","close":912.0},{"date":"2026-01-07","close":944.0},{"date":"2026-01-08","close":920.0},{"date":"2026-01-09","close":908.0},{"date":"2026-01-12","close":873.0},{"date":"2026-01-13","close":904.0},{"date":"2026-01-14","close":910.0},{"date":"2026-01-15","close":931.0},{"date":"2026-01-16","close":917.0},{"date":"2026-01-19","close":861.0},{"date":"2026-01-20","close":880.0},{"date":"2026-01-21","close":860.0},{"date":"2026-01-22","close":875.0},{"date":"2026-01-23","close":860.0},{"date":"2026-01-26","close":865.0},{"date":"2026-01-27","close":833.0},{"date":"2026-01-28","close":837.0},{"date":"2026-01-29","close":830.0},{"date":"2026-01-30","close":794.0},{"date":"2026-02-02","close":807.0},{"date":"2026-02-03","close":790.0},{"date":"2026-02-04","close":801.0},{"date":"2026-02-05","close":803.0},{"date":"2026-02-06","close":803.0},{"date":"2026-02-09","close":1612.0},{"date":"2026-02-10","close":1586.0},{"date":"2026-02-11","close":1544.0},{"date":"2026-02-12","close":1658.0},{"date":"2026-02-13","close":1754.0},{"date":"2026-02-19","close":1822.0},{"date":"2026-02-20","close":1780.0},{"date":"2026-02-23","close":1844.0},{"date":"2026-02-24","close":1902.0},{"date":"2026-02-25","close":2064.0},{"date":"2026-02-26","close":2324.0},{"date":"2026-02-27","close":2324.0},{"date":"2026-03-03","close":2324.0},{"date":"2026-03-04","close":2324.0},{"date":"2026-03-05","close":2324.0},{"date":"2026-03-06","close":2324.0},{"date":"2026-03-09","close":2324.0},{"date":"2026-03-10","close":2324.0},{"date":"2026-03-11","close":2324.0},{"date":"2026-03-12","close":2324.0},{"date":"2026-03-13","close":2324.0},{"date":"2026-03-16","close":2324.0},{"date":"2026-03-17","close":2324.0},{"date":"2026-03-18","close":2324.0},{"date":"2026-03-19","close":2324.0},{"date":"2026-03-20","close":3020.0},{"date":"2026-03-23","close":3925.0},{"date":"2026-03-24","close":3995.0},{"date":"2026-03-25","close":3995.0},{"date":"2026-03-26","close":4010.0},{"date":"2026-03-27","close":4010.0},{"date":"2026-03-30","close":4695.0},{"date":"2026-03-31","close":4730.0},{"date":"2026-04-01","close":6140.0},{"date":"2026-04-02","close":6650.0},{"date":"2026-04-03","close":6650.0},{"date":"2026-04-06","close":6920.0},{"date":"2026-04-07","close":6430.0},{"date":"2026-04-08","close":6950.0},{"date":"2026-04-09","close":7450.0},{"date":"2026-04-10","close":7770.0},{"date":"2026-04-13","close":7670.0},{"date":"2026-04-14","close":7600.0},{"date":"2026-04-15","close":8140.0},{"date":"2026-04-16","close":7620.0},{"date":"2026-04-17","close":7700.0},{"date":"2026-04-20","close":7690.0},{"date":"2026-04-21","close":7690.0},{"date":"2026-04-22","close":7760.0},{"date":"2026-04-23","close":7420.0},{"date":"2026-04-24","close":7030.0},{"date":"2026-04-27","close":6300.0},{"date":"2026-04-28","close":6120.0},{"date":"2026-04-29","close":5950.0},{"date":"2026-04-30","close":5900.0},{"date":"2026-05-04","close":5160.0},{"date":"2026-05-06","close":4985.0},{"date":"2026-05-07","close":5390.0},{"date":"2026-05-08","close":6590.0},{"date":"2026-05-11","close":6780.0},{"date":"2026-05-12","close":6730.0},{"date":"2026-05-13","close":7270.0},{"date":"2026-05-14","close":7020.0},{"date":"2026-05-15","close":6650.0},{"date":"2026-05-18","close":6400.0},{"date":"2026-05-19","close":6490.0},{"date":"2026-05-20","close":6520.0},{"date":"2026-05-21","close":6730.0},{"date":"2026-05-22","close":6730.0},{"date":"2026-05-26","close":6430.0},{"date":"2026-05-27","close":6310.0},{"date":"2026-05-28","close":6400.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":5540.0},{"date":"2026-06-02","close":5850.0},{"date":"2026-06-04","close":5090.0},{"date":"2026-06-05","close":4955.0},{"date":"2026-06-08","close":4540.0},{"date":"2026-06-09","close":4705.0},{"date":"2026-06-10","close":4630.0},{"date":"2026-06-11","close":4730.0},{"date":"2026-06-12","close":4620.0},{"date":"2026-06-15","close":4780.0},{"date":"2026-06-16","close":4670.0},{"date":"2026-06-17","close":4670.0},{"date":"2026-06-18","close":5010.0},{"date":"2026-06-19","close":4685.0},{"date":"2026-06-22","close":4260.0},{"date":"2026-06-23","close":2985.0},{"date":"2026-06-24","close":3500.0},{"date":"2026-06-25","close":3500.0},{"date":"2026-06-26","close":3505.0},{"date":"2026-06-29","close":3565.0},{"date":"2026-06-30","close":3465.0},{"date":"2026-07-01","close":3465.0},{"date":"2026-07-02","close":3395.0},{"date":"2026-07-03","close":3275.0},{"date":"2026-07-06","close":3330.0},{"date":"2026-07-07","close":3345.0},{"date":"2026-07-08","close":3205.0},{"date":"2026-07-09","close":3135.0},{"date":"2026-07-10","close":3185.0},{"date":"2026-07-13","close":3035.0},{"date":"2026-07-14","close":2995.0},{"date":"2026-07-15","close":3320.0},{"date":"2026-07-16","close":3665.0},{"date":"2026-07-20","close":4005.0},{"date":"2026-07-21","close":4250.0},{"date":"2026-07-22","close":4130.0},{"date":"2026-07-23","close":4155.0},{"date":"2026-07-24","close":4290.0},{"date":"2026-07-27","close":4245.0},{"date":"2026-07-28","close":4140.0},{"date":"2026-07-29","close":3525.0},{"date":"2026-07-30","close":3605.0},{"date":"2026-07-31","close":3680.0},{"date":"2026-08-03","close":4045.0},{"date":"2026-08-04","close":4190.0},{"date":"2026-08-05","close":4120.0},{"date":"2026-08-06","close":4035.0},{"date":"2026-08-07","close":4170.0},{"date":"2026-08-10","close":4410.0},{"date":"2026-08-11","close":4400.0},{"date":"2026-08-12","close":4630.0},{"date":"2026-08-13","close":4715.0},{"date":"2026-08-14","close":4885.0},{"date":"2026-08-18","close":4930.0},{"date":"2026-08-19","close":4800.0},{"date":"2026-08-20","close":4750.0},{"date":"2026-08-21","close":5080.0},{"date":"2026-08-24","close":5060.0},{"date":"2026-08-25","close":4875.0},{"date":"2026-08-26","close":4680.0},{"date":"2026-08-27","close":4745.0},{"date":"2026-08-28","close":5040.0},{"date":"2026-08-31","close":5150.0},{"date":"2026-09-01","close":5190.0},{"date":"2026-09-02","close":5080.0},{"date":"2026-09-03","close":5170.0},{"date":"2026-09-04","close":5120.0},{"date":"2026-09-07","close":4900.0},{"date":"2026-09-08","close":4585.0},{"date":"2026-09-09","close":4850.0},{"date":"2026-09-10","close":4830.0},{"date":"2026-09-11","close":4725.0},{"date":"2026-09-14","close":4715.0},{"date":"2026-09-15","close":4505.0},{"date":"2026-09-16","close":4130.0},{"date":"2026-09-17","close":4060.0},{"date":"2026-09-18","close":4215.0},{"date":"2026-09-21","close":4065.0},{"date":"2026-09-22","close":3750.0},{"date":"2026-09-23","close":3745.0},{"date":"2026-09-28","close":3620.0},{"date":"2026-09-29","close":3455.0},{"date":"2026-09-30","close":3420.0},{"date":"2026-10-01","close":3580.0},{"date":"2026-10-02","close":3480.0},{"date":"2026-10-06","close":3445.0},{"date":"2026-10-07","close":3500.0},{"date":"2026-10-08","close":3935.0},{"date":"2026-10-12","close":4340.0},{"date":"2026-10-13","close":4475.0},{"date":"2026-10-14","close":4020.0},{"date":"2026-10-15","close":4020.0},{"date":"2026-10-16","close":4045.0},{"date":"2026-10-19","close":3900.0},{"date":"2026-10-20","close":3615.0},{"date":"2026-10-21","close":3725.0},{"date":"2026-10-22","close":3610.0},{"date":"2026-10-23","close":3375.0}],"chart_data":[{"date":"2024-10-23","open":2430,"high":2650,"low":2405,"close":2545,"volume":118707,"rsi_14":33.33,"sma_20":2712.0,"sma_60":3854.0,"sma_120":3250.78},{"date":"2024-10-24","open":2550,"high":2575,"low":2355,"close":2380,"volume":102753,"rsi_14":25.74,"sma_20":2699.75,"sma_60":3808.65,"sma_120":3253.35},{"date":"2024-10-25","open":2380,"high":2420,"low":2290,"close":2385,"volume":58322,"rsi_14":30.04,"sma_20":2687.75,"sma_60":3768.05,"sma_120":3256.47},{"date":"2024-10-28","open":2395,"high":2760,"low":2395,"close":2590,"volume":280388,"rsi_14":38.67,"sma_20":2690.0,"sma_60":3735.2,"sma_120":3261.4},{"date":"2024-10-29","open":2590,"high":2730,"low":2500,"close":2500,"volume":131182,"rsi_14":41.88,"sma_20":2692.5,"sma_60":3701.02,"sma_120":3265.58},{"date":"2024-10-30","open":2450,"high":2890,"low":2450,"close":2635,"volume":310517,"rsi_14":46.15,"sma_20":2707.75,"sma_60":3656.58,"sma_120":3270.89},{"date":"2024-10-31","open":2605,"high":2680,"low":2455,"close":2465,"volume":94923,"rsi_14":36.89,"sma_20":2679.75,"sma_60":3614.32,"sma_120":3274.78},{"date":"2024-11-01","open":2420,"high":2560,"low":2420,"close":2445,"volume":41522,"rsi_14":33.0,"sma_20":2646.25,"sma_60":3575.38,"sma_120":3278.51},{"date":"2024-11-04","open":2445,"high":2540,"low":2385,"close":2495,"volume":58341,"rsi_14":38.03,"sma_20":2625.5,"sma_60":3526.78,"sma_120":3282.65},{"date":"2024-11-05","open":2500,"high":2560,"low":2450,"close":2480,"volume":26485,"rsi_14":41.38,"sma_20":2603.0,"sma_60":3481.93,"sma_120":3286.67},{"date":"2024-11-06","open":2415,"high":2605,"low":2395,"close":2540,"volume":103167,"rsi_14":42.7,"sma_20":2593.75,"sma_60":3440.08,"sma_120":3291.18},{"date":"2024-11-07","open":2540,"high":2585,"low":2415,"close":2445,"volume":32260,"rsi_14":42.07,"sma_20":2578.5,"sma_60":3395.32,"sma_120":3294.91},{"date":"2024-11-08","open":2450,"high":2535,"low":2400,"close":2445,"volume":35663,"rsi_14":48.51,"sma_20":2557.25,"sma_60":3354.72,"sma_120":3298.63},{"date":"2024-11-11","open":2395,"high":2450,"low":2320,"close":2325,"volume":27021,"rsi_14":45.78,"sma_20":2526.0,"sma_60":3314.95,"sma_120":3301.36},{"date":"2024-11-12","open":2325,"high":2400,"low":2185,"close":2300,"volume":79419,"rsi_14":39.39,"sma_20":2499.25,"sma_60":3271.6,"sma_120":3303.88},{"date":"2024-11-13","open":2300,"high":2560,"low":2250,"close":2400,"volume":761985,"rsi_14":50.92,"sma_20":2484.0,"sma_60":3224.25,"sma_120":3307.22},{"date":"2024-11-14","open":2400,"high":2400,"low":2155,"close":2215,"volume":152527,"rsi_14":43.31,"sma_20":2458.0,"sma_60":3178.98,"sma_120":3309.9},{"date":"2024-11-15","open":2360,"high":2360,"low":2160,"close":2200,"volume":60878,"rsi_14":31.94,"sma_20":2435.0,"sma_60":3133.3,"sma_120":3312.4},{"date":"2024-11-18","open":2225,"high":2245,"low":2020,"close":2045,"volume":191256,"rsi_14":30.13,"sma_20":2413.25,"sma_60":3085.37,"sma_120":3313.66},{"date":"2024-11-19","open":2095,"high":2240,"low":2030,"close":2040,"volume":108578,"rsi_14":20.69,"sma_20":2393.75,"sma_60":3037.18,"sma_120":3315.01},{"date":"2024-11-20","open":2040,"high":2150,"low":2040,"close":2140,"volume":60658,"rsi_14":32.8,"sma_20":2373.5,"sma_60":2996.17,"sma_120":3317.94},{"date":"2024-11-21","open":2140,"high":2230,"low":2095,"close":2175,"volume":52743,"rsi_14":35.94,"sma_20":2363.25,"sma_60":2955.23,"sma_120":3321.65},{"date":"2024-11-22","open":2155,"high":2200,"low":2075,"close":2125,"volume":43064,"rsi_14":30.73,"sma_20":2350.25,"sma_60":2914.8,"sma_120":3325.78},{"date":"2024-11-25","open":2100,"high":2150,"low":2055,"close":2140,"volume":103119,"rsi_14":32.29,"sma_20":2327.75,"sma_60":2875.95,"sma_120":3329.89},{"date":"2024-11-26","open":2120,"high":2175,"low":2090,"close":2090,"volume":21386,"rsi_14":26.32,"sma_20":2307.25,"sma_60":2840.6,"sma_120":3331.34},{"date":"2024-11-27","open":2075,"high":2135,"low":2000,"close":2025,"volume":90038,"rsi_14":27.17,"sma_20":2276.75,"sma_60":2807.33,"sma_120":3331.88},{"date":"2024-11-28","open":2025,"high":2130,"low":1987,"close":2000,"volume":42771,"rsi_14":26.46,"sma_20":2253.5,"sma_60":2777.58,"sma_120":3332.65},{"date":"2024-11-29","open":1994,"high":2060,"low":1984,"close":2000,"volume":61426,"rsi_14":30.3,"sma_20":2231.25,"sma_60":2747.83,"sma_120":3331.58},{"date":"2024-12-02","open":2005,"high":2040,"low":1931,"close":1970,"volume":48146,"rsi_14":30.12,"sma_20":2205.0,"sma_60":2717.58,"sma_120":3331.13},{"date":"2024-12-03","open":2010,"high":2015,"low":1933,"close":2005,"volume":35971,"rsi_14":24.18,"sma_20":2181.25,"sma_60":2687.92,"sma_120":3332.11},{"date":"2024-12-04","open":1850,"high":1998,"low":1850,"close":1994,"volume":73908,"rsi_14":31.3,"sma_20":2153.95,"sma_60":2658.07,"sma_120":3333.11},{"date":"2024-12-05","open":2020,"high":2115,"low":1969,"close":2015,"volume":68439,"rsi_14":34.51,"sma_20":2132.45,"sma_60":2628.57,"sma_120":3333.0},{"date":"2024-12-06","open":1964,"high":2085,"low":1964,"close":2060,"volume":57511,"rsi_14":51.54,"sma_20":2113.2,"sma_60":2599.82,"sma_120":3333.95},{"date":"2024-12-09","open":2030,"high":2030,"low":1829,"close":1918,"volume":95383,"rsi_14":40.22,"sma_20":2092.85,"sma_60":2568.7,"sma_120":3333.6},{"date":"2024-12-10","open":1918,"high":2030,"low":1832,"close":1958,"volume":52627,"rsi_14":33.87,"sma_20":2075.75,"sma_60":2538.25,"sma_120":3333.87},{"date":"2024-12-11","open":1958,"high":2035,"low":1891,"close":1994,"volume":84035,"rsi_14":33.98,"sma_20":2055.45,"sma_60":2508.4,"sma_120":3334.93},{"date":"2024-12-12","open":2035,"high":2040,"low":1991,"close":1991,"volume":25871,"rsi_14":37.07,"sma_20":2044.25,"sma_60":2478.5,"sma_120":3336.04},{"date":"2024-12-13","open":1982,"high":2375,"low":1982,"close":2350,"volume":249566,"rsi_14":62.18,"sma_20":2051.75,"sma_60":2454.58,"sma_120":3340.44},{"date":"2024-12-16","open":2305,"high":2335,"low":2110,"close":2130,"volume":148355,"rsi_14":51.94,"sma_20":2056.0,"sma_60":2427.0,"sma_120":3342.79},{"date":"2024-12-17","open":2220,"high":2220,"low":2085,"close":2155,"volume":40663,"rsi_14":56.55,"sma_20":2061.75,"sma_60":2399.83,"sma_120":3345.82},{"date":"2024-12-18","open":2135,"high":2215,"low":2100,"close":2170,"volume":63976,"rsi_14":58.66,"sma_20":2063.25,"sma_60":2382.92,"sma_120":3349.25},{"date":"2024-12-19","open":2165,"high":2165,"low":2075,"close":2100,"volume":34785,"rsi_14":54.75,"sma_20":2059.5,"sma_60":2374.17,"sma_120":3352.1},{"date":"2024-12-20","open":2195,"high":2195,"low":2005,"close":2105,"volume":88371,"rsi_14":56.57,"sma_20":2058.5,"sma_60":2365.5,"sma_120":3354.96},{"date":"2024-12-23","open":2095,"high":2100,"low":1987,"close":2080,"volume":88954,"rsi_14":53.69,"sma_20":2055.5,"sma_60":2357.75,"sma_120":3356.16},{"date":"2024-12-24","open":2080,"high":2080,"low":1995,"close":1995,"volume":28538,"rsi_14":50.05,"sma_20":2050.75,"sma_60":2350.17,"sma_120":3353.98},{"date":"2024-12-26","open":2000,"high":2045,"low":1955,"close":1970,"volume":45820,"rsi_14":47.95,"sma_20":2048.0,"sma_60":2344.17,"sma_120":3345.97},{"date":"2024-12-27","open":1970,"high":2020,"low":1880,"close":1999,"volume":47011,"rsi_14":47.17,"sma_20":2047.95,"sma_60":2327.07,"sma_120":3330.87},{"date":"2024-12-30","open":1997,"high":1997,"low":1889,"close":1904,"volume":64214,"rsi_14":49.32,"sma_20":2043.15,"sma_60":2306.88,"sma_120":3314.49},{"date":"2025-01-02","open":1999,"high":2035,"low":1925,"close":1998,"volume":48347,"rsi_14":51.84,"sma_20":2044.55,"sma_60":2291.68,"sma_120":3299.4},{"date":"2025-01-03","open":2025,"high":2060,"low":1951,"close":2050,"volume":33547,"rsi_14":52.54,"sma_20":2046.8,"sma_60":2277.02,"sma_120":3281.97},{"date":"2025-01-06","open":2040,"high":2070,"low":2015,"close":2065,"volume":31979,"rsi_14":53.32,"sma_20":2050.35,"sma_60":2266.02,"sma_120":3264.18},{"date":"2025-01-07","open":2060,"high":2080,"low":2020,"close":2065,"volume":27343,"rsi_14":31.13,"sma_20":2052.85,"sma_60":2254.6,"sma_120":3242.29},{"date":"2025-01-08","open":2040,"high":2045,"low":1990,"close":2000,"volume":64591,"rsi_14":39.17,"sma_20":2049.85,"sma_60":2240.1,"sma_120":3218.53},{"date":"2025-01-09","open":2040,"high":2040,"low":1956,"close":1994,"volume":20158,"rsi_14":36.14,"sma_20":2053.65,"sma_60":2224.17,"sma_120":3188.31},{"date":"2025-01-10","open":1994,"high":2050,"low":1936,"close":2000,"volume":51528,"rsi_14":35.14,"sma_20":2055.75,"sma_60":2210.25,"sma_120":3158.13},{"date":"2025-01-13","open":2035,"high":2035,"low":1953,"close":1997,"volume":28838,"rsi_14":39.8,"sma_20":2055.9,"sma_60":2198.45,"sma_120":3134.77},{"date":"2025-01-14","open":1997,"high":1997,"low":1954,"close":1955,"volume":51429,"rsi_14":36.16,"sma_20":2054.1,"sma_60":2185.45,"sma_120":3103.38},{"date":"2025-01-15","open":1954,"high":1980,"low":1892,"close":1892,"volume":96973,"rsi_14":33.79,"sma_20":2031.2,"sma_60":2172.65,"sma_120":3074.39},{"date":"2025-01-16","open":1880,"high":1976,"low":1880,"close":1915,"volume":37307,"rsi_14":42.28,"sma_20":2020.45,"sma_60":2163.23,"sma_120":3047.18},{"date":"2025-01-17","open":1915,"high":1915,"low":1848,"close":1882,"volume":58392,"rsi_14":41.63,"sma_20":2006.8,"sma_60":2154.1,"sma_120":3022.85},{"date":"2025-01-20","open":1881,"high":1930,"low":1845,"close":1910,"volume":34703,"rsi_14":41.52,"sma_20":1993.8,"sma_60":2143.52,"sma_120":2998.76},{"date":"2025-01-21","open":1910,"high":1948,"low":1853,"close":1897,"volume":18711,"rsi_14":49.21,"sma_20":1983.65,"sma_60":2135.47,"sma_120":2972.06},{"date":"2025-01-22","open":1948,"high":1948,"low":1835,"close":1872,"volume":57540,"rsi_14":33.16,"sma_20":1972.0,"sma_60":2126.92,"sma_120":2947.48},{"date":"2025-01-23","open":1917,"high":1917,"low":1797,"close":1830,"volume":105280,"rsi_14":19.78,"sma_20":1959.5,"sma_60":2114.25,"sma_120":2924.72},{"date":"2025-01-24","open":1830,"high":1879,"low":1760,"close":1824,"volume":92479,"rsi_14":16.06,"sma_20":1950.95,"sma_60":2102.98,"sma_120":2902.0},{"date":"2025-01-31","open":1825,"high":1842,"low":1779,"close":1821,"volume":33091,"rsi_14":15.92,"sma_20":1943.5,"sma_60":2089.42,"sma_120":2873.0},{"date":"2025-02-03","open":1821,"high":1821,"low":1735,"close":1790,"volume":45628,"rsi_14":17.59,"sma_20":1933.05,"sma_60":2078.17,"sma_120":2846.24},{"date":"2025-02-04","open":1782,"high":1858,"low":1754,"close":1769,"volume":16931,"rsi_14":16.81,"sma_20":1926.3,"sma_60":2066.9,"sma_120":2821.14},{"date":"2025-02-05","open":1765,"high":1765,"low":1712,"close":1738,"volume":52366,"rsi_14":14.01,"sma_20":1913.3,"sma_60":2054.28,"sma_120":2790.53},{"date":"2025-02-06","open":1738,"high":1768,"low":1736,"close":1739,"volume":31560,"rsi_14":14.36,"sma_20":1897.75,"sma_60":2041.93,"sma_120":2761.93},{"date":"2025-02-07","open":1739,"high":1885,"low":1719,"close":1784,"volume":138460,"rsi_14":26.58,"sma_20":1883.7,"sma_60":2029.33,"sma_120":2734.71},{"date":"2025-02-10","open":1780,"high":2070,"low":1755,"close":1838,"volume":491362,"rsi_14":42.42,"sma_20":1872.35,"sma_60":2019.22,"sma_120":2707.27},{"date":"2025-02-11","open":1311,"high":1550,"low":1287,"close":1287,"volume":8389140,"rsi_14":14.48,"sma_20":1836.7,"sma_60":1999.92,"sma_120":2677.32},{"date":"2025-02-12","open":1301,"high":1302,"low":1059,"close":1080,"volume":2340063,"rsi_14":12.1,"sma_20":1791.0,"sma_60":1979.17,"sma_120":2647.06},{"date":"2025-02-13","open":1065,"high":1067,"low":959,"close":959,"volume":1865306,"rsi_14":8.69,"sma_20":1738.95,"sma_60":1956.82,"sma_120":2614.21},{"date":"2025-02-14","open":955,"high":959,"low":865,"close":922,"volume":1168160,"rsi_14":8.51,"sma_20":1685.2,"sma_60":1932.18,"sma_120":2578.22},{"date":"2025-02-17","open":922,"high":972,"low":908,"close":911,"volume":437227,"rsi_14":8.61,"sma_20":1633.0,"sma_60":1910.45,"sma_120":2544.72},{"date":"2025-02-18","open":907,"high":949,"low":881,"close":924,"volume":836299,"rsi_14":9.98,"sma_20":1584.6,"sma_60":1889.18,"sma_120":2511.24},{"date":"2025-02-19","open":936,"high":1021,"low":925,"close":990,"volume":748917,"rsi_14":15.02,"sma_20":1538.35,"sma_60":1871.6,"sma_120":2478.48},{"date":"2025-02-20","open":999,"high":1004,"low":926,"close":950,"volume":673932,"rsi_14":14.56,"sma_20":1491.75,"sma_60":1853.43,"sma_120":2445.31},{"date":"2025-02-21","open":950,"high":1030,"low":948,"close":956,"volume":420371,"rsi_14":15.37,"sma_20":1444.05,"sma_60":1833.7,"sma_120":2414.93},{"date":"2025-02-24","open":946,"high":966,"low":946,"close":960,"volume":156115,"rsi_14":15.92,"sma_20":1397.2,"sma_60":1813.45,"sma_120":2384.34},{"date":"2025-02-25","open":960,"high":963,"low":934,"close":940,"volume":143809,"rsi_14":16.07,"sma_20":1350.6,"sma_60":1793.7,"sma_120":2354.25},{"date":"2025-02-26","open":949,"high":950,"low":900,"close":913,"volume":179849,"rsi_14":15.64,"sma_20":1304.75,"sma_60":1773.25,"sma_120":2324.6},{"date":"2025-02-27","open":921,"high":930,"low":895,"close":899,"volume":98643,"rsi_14":12.21,"sma_20":1258.5,"sma_60":1753.4,"sma_120":2297.0},{"date":"2025-02-28","open":878,"high":898,"low":762,"close":833,"volume":490707,"rsi_14":7.52,"sma_20":1209.1,"sma_60":1733.53,"sma_120":2270.43},{"date":"2025-03-04","open":830,"high":833,"low":761,"close":767,"volume":359542,"rsi_14":12.75,"sma_20":1157.95,"sma_60":1712.98,"sma_120":2245.28},{"date":"2025-03-05","open":768,"high":786,"low":742,"close":746,"volume":230706,"rsi_14":17.38,"sma_20":1106.8,"sma_60":1692.08,"sma_120":2219.96},{"date":"2025-03-06","open":746,"high":754,"low":726,"close":726,"volume":241166,"rsi_14":21.65,"sma_20":1056.2,"sma_60":1671.35,"sma_120":2194.47},{"date":"2025-03-07","open":735,"high":770,"low":720,"close":733,"volume":149373,"rsi_14":25.2,"sma_20":1005.9,"sma_60":1650.15,"sma_120":2169.03},{"date":"2025-03-10","open":723,"high":733,"low":708,"close":722,"volume":187843,"rsi_14":25.2,"sma_20":952.8,"sma_60":1628.95,"sma_120":2143.51},{"date":"2025-03-11","open":766,"high":935,"low":766,"close":822,"volume":6792270,"rsi_14":39.1,"sma_20":902.0,"sma_60":1609.07,"sma_120":2118.82},{"date":"2025-03-12","open":809,"high":822,"low":730,"close":743,"volume":962816,"rsi_14":24.32,"sma_20":874.8,"sma_60":1587.12,"sma_120":2093.47},{"date":"2025-03-13","open":765,"high":776,"low":719,"close":719,"volume":306323,"rsi_14":25.16,"sma_20":856.75,"sma_60":1567.13,"sma_120":2067.92},{"date":"2025-03-14","open":709,"high":734,"low":709,"close":729,"volume":150308,"rsi_14":25.8,"sma_20":845.25,"sma_60":1546.65,"sma_120":2042.45},{"date":"2025-03-17","open":729,"high":740,"low":708,"close":731,"volume":179098,"rsi_14":25.48,"sma_20":835.7,"sma_60":1525.6,"sma_120":2017.0},{"date":"2025-03-18","open":731,"high":739,"low":710,"close":721,"volume":134564,"rsi_14":26.04,"sma_20":826.2,"sma_60":1504.43,"sma_120":1991.47},{"date":"2025-03-19","open":721,"high":728,"low":698,"close":703,"volume":156416,"rsi_14":26.56,"sma_20":815.15,"sma_60":1476.98,"sma_120":1965.78},{"date":"2025-03-20","open":704,"high":729,"low":688,"close":698,"volume":123153,"rsi_14":27.11,"sma_20":800.55,"sma_60":1453.12,"sma_120":1940.06},{"date":"2025-03-21","open":691,"high":775,"low":575,"close":765,"volume":742802,"rsi_14":42.27,"sma_20":791.3,"sma_60":1429.95,"sma_120":1914.89},{"date":"2025-03-24","open":766,"high":768,"low":708,"close":710,"volume":281382,"rsi_14":43.36,"sma_20":779.0,"sma_60":1405.62,"sma_120":1894.27},{"date":"2025-03-25","open":715,"high":737,"low":690,"close":701,"volume":166046,"rsi_14":44.6,"sma_20":766.05,"sma_60":1382.3,"sma_120":1878.23},{"date":"2025-03-26","open":701,"high":725,"low":701,"close":720,"volume":112037,"rsi_14":49.28,"sma_20":755.05,"sma_60":1359.22,"sma_120":1862.36},{"date":"2025-03-27","open":720,"high":725,"low":701,"close":705,"volume":100248,"rsi_14":46.7,"sma_20":744.65,"sma_60":1336.3,"sma_120":1847.03},{"date":"2025-03-28","open":705,"high":720,"low":697,"close":700,"volume":43579,"rsi_14":47.37,"sma_20":734.7,"sma_60":1314.72,"sma_120":1832.44},{"date":"2025-03-31","open":680,"high":712,"low":650,"close":692,"volume":156827,"rsi_14":30.06,"sma_20":727.65,"sma_60":1293.42,"sma_120":1818.79},{"date":"2025-04-01","open":692,"high":717,"low":692,"close":705,"volume":50446,"rsi_14":42.69,"sma_20":724.55,"sma_60":1271.85,"sma_120":1799.46},{"date":"2025-04-02","open":705,"high":711,"low":691,"close":692,"volume":55930,"rsi_14":44.58,"sma_20":721.85,"sma_60":1251.65,"sma_120":1779.27},{"date":"2025-04-03","open":684,"high":704,"low":684,"close":690,"volume":55428,"rsi_14":41.91,"sma_20":720.05,"sma_60":1229.85,"sma_120":1760.77},{"date":"2025-04-04","open":690,"high":692,"low":681,"close":688,"volume":79933,"rsi_14":41.08,"sma_20":717.8,"sma_60":1207.15,"sma_120":1742.08},{"date":"2025-04-07","open":688,"high":697,"low":655,"close":660,"volume":162489,"rsi_14":38.22,"sma_20":714.7,"sma_60":1183.73,"sma_120":1724.88},{"date":"2025-04-08","open":661,"high":693,"low":660,"close":664,"volume":34012,"rsi_14":42.04,"sma_20":706.8,"sma_60":1160.38,"sma_120":1707.49},{"date":"2025-04-09","open":664,"high":690,"low":645,"close":645,"volume":77339,"rsi_14":39.77,"sma_20":701.9,"sma_60":1137.8,"sma_120":1688.95},{"date":"2025-04-10","open":645,"high":662,"low":645,"close":659,"volume":40059,"rsi_14":24.27,"sma_20":698.9,"sma_60":1115.55,"sma_120":1669.86},{"date":"2025-04-11","open":659,"high":856,"low":658,"close":856,"volume":2012829,"rsi_14":70.98,"sma_20":705.25,"sma_60":1096.48,"sma_120":1653.37},{"date":"2025-04-14","open":856,"high":1112,"low":856,"close":1112,"volume":10443853,"rsi_14":84.54,"sma_20":724.3,"sma_60":1081.73,"sma_120":1640.09},{"date":"2025-04-15","open":1187,"high":1250,"low":970,"close":986,"volume":3140213,"rsi_14":68.95,"sma_20":737.55,"sma_60":1065.58,"sma_120":1625.52},{"date":"2025-04-16","open":958,"high":1281,"low":958,"close":1279,"volume":8553492,"rsi_14":79.29,"sma_20":766.35,"sma_60":1055.37,"sma_120":1614.01},{"date":"2025-04-17","open":1355,"high":1355,"low":1120,"close":1169,"volume":2387434,"rsi_14":71.61,"sma_20":789.9,"sma_60":1042.93,"sma_120":1603.08},{"date":"2025-04-18","open":1220,"high":1220,"low":1032,"close":1045,"volume":1015293,"rsi_14":64.7,"sma_20":803.9,"sma_60":1028.98,"sma_120":1591.54},{"date":"2025-04-21","open":1091,"high":1093,"low":1007,"close":1022,"volume":318748,"rsi_14":63.09,"sma_20":819.5,"sma_60":1014.18,"sma_120":1578.85},{"date":"2025-04-22","open":1020,"high":1029,"low":953,"close":958,"volume":344999,"rsi_14":60.54,"sma_20":832.35,"sma_60":998.53,"sma_120":1567.0},{"date":"2025-04-23","open":959,"high":1108,"low":929,"close":1001,"volume":973522,"rsi_14":61.93,"sma_20":846.4,"sma_60":984.02,"sma_120":1555.47},{"date":"2025-04-24","open":1001,"high":1001,"low":896,"close":906,"volume":412314,"rsi_14":57.81,"sma_20":856.45,"sma_60":968.62,"sma_120":1541.43},{"date":"2025-04-25","open":913,"high":942,"low":879,"close":900,"volume":214460,"rsi_14":58.73,"sma_20":866.45,"sma_60":953.22,"sma_120":1528.1},{"date":"2025-04-28","open":936,"high":941,"low":895,"close":918,"volume":136029,"rsi_14":59.15,"sma_20":877.75,"sma_60":938.17,"sma_120":1513.79},{"date":"2025-04-29","open":918,"high":918,"low":869,"close":884,"volume":241546,"rsi_14":58.52,"sma_20":886.7,"sma_60":923.07,"sma_120":1500.62},{"date":"2025-04-30","open":909,"high":909,"low":830,"close":830,"volume":120090,"rsi_14":55.93,"sma_20":893.6,"sma_60":907.42,"sma_120":1487.16},{"date":"2025-05-02","open":831,"high":1079,"low":831,"close":1079,"volume":801159,"rsi_14":57.46,"sma_20":913.05,"sma_60":896.43,"sma_120":1475.36},{"date":"2025-05-07","open":1402,"high":1402,"low":1262,"close":1402,"volume":3999205,"rsi_14":59.28,"sma_20":948.75,"sma_60":890.82,"sma_120":1466.38},{"date":"2025-05-08","open":1295,"high":1746,"low":1283,"close":1380,"volume":9764782,"rsi_14":63.51,"sma_20":984.75,"sma_60":884.08,"sma_120":1456.71},{"date":"2025-05-09","open":1323,"high":1389,"low":1188,"close":1188,"volume":1406686,"rsi_14":46.65,"sma_20":1010.95,"sma_60":873.25,"sma_120":1446.23},{"date":"2025-05-12","open":1116,"high":1227,"low":1081,"close":1140,"volume":852971,"rsi_14":48.88,"sma_20":1035.7,"sma_60":870.8,"sma_120":1435.36},{"date":"2025-05-13","open":1178,"high":1182,"low":1085,"close":1091,"volume":358781,"rsi_14":51.89,"sma_20":1057.3,"sma_60":870.98,"sma_120":1425.08},{"date":"2025-05-14","open":1091,"high":1250,"low":1056,"close":1148,"volume":889747,"rsi_14":55.02,"sma_20":1071.9,"sma_60":874.13,"sma_120":1415.47},{"date":"2025-05-15","open":1139,"high":1377,"low":1058,"close":1197,"volume":1969324,"rsi_14":59.64,"sma_20":1076.15,"sma_60":878.72,"sma_120":1405.45},{"date":"2025-05-16","open":1183,"high":1196,"low":1110,"close":1190,"volume":387343,"rsi_14":57.86,"sma_20":1086.35,"sma_60":883.37,"sma_120":1396.91},{"date":"2025-05-19","open":1190,"high":1210,"low":1074,"close":1092,"volume":330986,"rsi_14":57.71,"sma_20":1077.0,"sma_60":886.17,"sma_120":1387.67},{"date":"2025-05-20","open":1093,"high":1139,"low":1005,"close":1069,"volume":210640,"rsi_14":56.91,"sma_20":1072.0,"sma_60":887.48,"sma_120":1379.54},{"date":"2025-05-21","open":1090,"high":1128,"low":1048,"close":1115,"volume":107901,"rsi_14":57.87,"sma_20":1075.5,"sma_60":890.23,"sma_120":1371.83},{"date":"2025-05-22","open":1130,"high":1325,"low":1082,"close":1155,"volume":1494059,"rsi_14":60.78,"sma_20":1082.15,"sma_60":893.55,"sma_120":1363.62},{"date":"2025-05-23","open":1155,"high":1490,"low":1120,"close":1300,"volume":5354144,"rsi_14":67.43,"sma_20":1099.25,"sma_60":899.22,"sma_120":1356.33},{"date":"2025-05-26","open":1480,"high":1540,"low":1319,"close":1352,"volume":2881522,"rsi_14":61.86,"sma_20":1116.8,"sma_60":906.08,"sma_120":1349.89},{"date":"2025-05-27","open":1350,"high":1529,"low":1256,"close":1386,"volume":2724349,"rsi_14":49.07,"sma_20":1140.8,"sma_60":913.97,"sma_120":1343.61},{"date":"2025-05-28","open":1420,"high":1432,"low":1333,"close":1343,"volume":558024,"rsi_14":47.9,"sma_20":1162.95,"sma_60":921.37,"sma_120":1337.38},{"date":"2025-05-29","open":1394,"high":1445,"low":1303,"close":1355,"volume":532923,"rsi_14":61.88,"sma_20":1184.8,"sma_60":930.07,"sma_120":1331.8},{"date":"2025-05-30","open":1358,"high":1390,"low":1278,"close":1279,"volume":306584,"rsi_14":59.51,"sma_20":1204.55,"sma_60":938.6,"sma_120":1325.79},{"date":"2025-06-02","open":1279,"high":1325,"low":1246,"close":1307,"volume":207336,"rsi_14":65.21,"sma_20":1228.4,"sma_60":947.95,"sma_120":1320.02},{"date":"2025-06-04","open":1308,"high":1349,"low":1240,"close":1331,"volume":375389,"rsi_14":63.52,"sma_20":1241.0,"sma_60":958.03,"sma_120":1314.69},{"date":"2025-06-05","open":1332,"high":1350,"low":1270,"close":1327,"volume":248536,"rsi_14":60.28,"sma_20":1237.25,"sma_60":967.93,"sma_120":1309.04},{"date":"2025-06-09","open":1358,"high":1392,"low":1271,"close":1273,"volume":361296,"rsi_14":56.11,"sma_20":1231.9,"sma_60":977.12,"sma_120":1303.03},{"date":"2025-06-10","open":1311,"high":1344,"low":1260,"close":1299,"volume":186187,"rsi_14":67.05,"sma_20":1237.45,"sma_60":985.07,"sma_120":1297.07},{"date":"2025-06-11","open":1299,"high":1330,"low":1254,"close":1278,"volume":141329,"rsi_14":67.27,"sma_20":1244.35,"sma_60":993.98,"sma_120":1290.55},{"date":"2025-06-12","open":1319,"high":1327,"low":1253,"close":1285,"volume":286664,"rsi_14":65.02,"sma_20":1254.05,"sma_60":1003.42,"sma_120":1285.28},{"date":"2025-06-13","open":1285,"high":1312,"low":1222,"close":1310,"volume":223263,"rsi_14":64.07,"sma_20":1262.15,"sma_60":1013.1,"sma_120":1279.88},{"date":"2025-06-16","open":1300,"high":1300,"low":1231,"close":1279,"volume":113482,"rsi_14":47.6,"sma_20":1266.25,"sma_60":1022.23,"sma_120":1273.92},{"date":"2025-06-17","open":1279,"high":1279,"low":1226,"close":1234,"volume":96337,"rsi_14":36.28,"sma_20":1268.45,"sma_60":1030.78,"sma_120":1267.61},{"date":"2025-06-18","open":1222,"high":1290,"low":1136,"close":1284,"volume":290354,"rsi_14":38.57,"sma_20":1278.05,"sma_60":1040.47,"sma_120":1258.72},{"date":"2025-06-19","open":1284,"high":1342,"low":1251,"close":1292,"volume":202347,"rsi_14":43.8,"sma_20":1289.2,"sma_60":1050.37,"sma_120":1251.74},{"date":"2025-06-20","open":1300,"high":1536,"low":1295,"close":1358,"volume":2565542,"rsi_14":50.32,"sma_20":1301.35,"sma_60":1060.25,"sma_120":1245.1},{"date":"2025-06-23","open":1379,"high":1515,"low":1365,"close":1445,"volume":1304656,"rsi_14":67.44,"sma_20":1315.85,"sma_60":1072.5,"sma_120":1239.06},{"date":"2025-06-24","open":1439,"high":1439,"low":1340,"close":1405,"volume":550214,"rsi_14":60.04,"sma_20":1321.1,"sma_60":1084.23,"sma_120":1233.27},{"date":"2025-06-25","open":1358,"high":1642,"low":1301,"close":1520,"volume":2530736,"rsi_14":66.32,"sma_20":1329.5,"sma_60":1097.57,"sma_120":1228.39},{"date":"2025-06-26","open":1555,"high":1974,"low":1523,"close":1682,"volume":7119501,"rsi_14":74.08,"sma_20":1344.3,"sma_60":1113.85,"sma_120":1225.08},{"date":"2025-06-27","open":1650,"high":1890,"low":1641,"close":1816,"volume":2279195,"rsi_14":83.23,"sma_20":1367.95,"sma_60":1132.45,"sma_120":1223.58},{"date":"2025-06-30","open":1816,"high":2360,"low":1816,"close":2150,"volume":8171748,"rsi_14":87.82,"sma_20":1407.7,"sma_60":1156.75,"sma_120":1225.08},{"date":"2025-07-01","open":2150,"high":2190,"low":1940,"close":2000,"volume":1545371,"rsi_14":78.79,"sma_20":1443.75,"sma_60":1178.33,"sma_120":1225.09},{"date":"2025-07-02","open":2015,"high":2460,"low":1931,"close":2210,"volume":3199175,"rsi_14":81.74,"sma_20":1488.9,"sma_60":1203.63,"sma_120":1227.64},{"date":"2025-07-03","open":2215,"high":2280,"low":2060,"close":2110,"volume":830187,"rsi_14":76.11,"sma_20":1527.85,"sma_60":1227.3,"sma_120":1228.58},{"date":"2025-07-04","open":2115,"high":2320,"low":1961,"close":2130,"volume":636301,"rsi_14":77.98,"sma_20":1568.0,"sma_60":1251.33,"sma_120":1229.24},{"date":"2025-07-07","open":2110,"high":2110,"low":1986,"close":2005,"volume":304709,"rsi_14":74.08,"sma_20":1604.6,"sma_60":1273.75,"sma_120":1228.74},{"date":"2025-07-08","open":2000,"high":2130,"low":1915,"close":2080,"volume":492017,"rsi_14":74.48,"sma_20":1643.65,"sma_60":1297.35,"sma_120":1228.87},{"date":"2025-07-09","open":2065,"high":2070,"low":1992,"close":2030,"volume":210433,"rsi_14":72.12,"sma_20":1681.25,"sma_60":1320.43,"sma_120":1229.12},{"date":"2025-07-10","open":2010,"high":2140,"low":2000,"close":2000,"volume":205128,"rsi_14":69.67,"sma_20":1717.0,"sma_60":1342.78,"sma_120":1229.17},{"date":"2025-07-11","open":2005,"high":2130,"low":1955,"close":1972,"volume":389335,"rsi_14":66.75,"sma_20":1750.1,"sma_60":1361.38,"sma_120":1228.93},{"date":"2025-07-14","open":1950,"high":2100,"low":1826,"close":2085,"volume":343318,"rsi_14":70.66,"sma_20":1790.4,"sma_60":1377.6,"sma_120":1229.67},{"date":"2025-07-15","open":2085,"high":2205,"low":2040,"close":2195,"volume":448869,"rsi_14":70.57,"sma_20":1838.45,"sma_60":1397.75,"sma_120":1231.67},{"date":"2025-07-16","open":2195,"high":2220,"low":2045,"close":2090,"volume":280411,"rsi_14":62.88,"sma_20":1878.75,"sma_60":1411.27,"sma_120":1233.32},{"date":"2025-07-17","open":2090,"high":2160,"low":1999,"close":2055,"volume":168557,"rsi_14":58.05,"sma_20":1916.9,"sma_60":1426.03,"sma_120":1234.48},{"date":"2025-07-18","open":2055,"high":2160,"low":1997,"close":2035,"volume":230241,"rsi_14":45.09,"sma_20":1950.75,"sma_60":1442.53,"sma_120":1235.76},{"date":"2025-07-21","open":2020,"high":2060,"low":1992,"close":1992,"volume":136519,"rsi_14":49.62,"sma_20":1978.1,"sma_60":1458.7,"sma_120":1236.44},{"date":"2025-07-22","open":1992,"high":2080,"low":1946,"close":2010,"volume":234032,"rsi_14":38.53,"sma_20":2008.35,"sma_60":1476.23,"sma_120":1237.38},{"date":"2025-07-23","open":2015,"high":2060,"low":1920,"close":1920,"volume":140491,"rsi_14":38.98,"sma_20":2028.35,"sma_60":1491.55,"sma_120":1237.78},{"date":"2025-07-24","open":1908,"high":1911,"low":1761,"close":1820,"volume":464645,"rsi_14":33.55,"sma_20":2035.25,"sma_60":1506.78,"sma_120":1237.7},{"date":"2025-07-25","open":1820,"high":1843,"low":1690,"close":1717,"volume":485557,"rsi_14":34.35,"sma_20":2030.3,"sma_60":1520.4,"sma_120":1236.81},{"date":"2025-07-28","open":1800,"high":1811,"low":1553,"close":1764,"volume":516752,"rsi_14":32.29,"sma_20":2011.0,"sma_60":1534.5,"sma_120":1236.33},{"date":"2025-07-29","open":1749,"high":1842,"low":1722,"close":1769,"volume":166162,"rsi_14":34.59,"sma_20":1999.45,"sma_60":1549.25,"sma_120":1236.16},{"date":"2025-07-30","open":1750,"high":1834,"low":1750,"close":1784,"volume":180331,"rsi_14":37.02,"sma_20":1978.15,"sma_60":1565.15,"sma_120":1236.28},{"date":"2025-07-31","open":1784,"high":1825,"low":1756,"close":1799,"volume":74937,"rsi_14":39.44,"sma_20":1962.6,"sma_60":1577.15,"sma_120":1236.79},{"date":"2025-08-01","open":1799,"high":1801,"low":1606,"close":1606,"volume":191395,"rsi_14":23.36,"sma_20":1936.4,"sma_60":1580.55,"sma_120":1235.68},{"date":"2025-08-04","open":1606,"high":2005,"low":1606,"close":1782,"volume":1673839,"rsi_14":28.6,"sma_20":1925.25,"sma_60":1587.25,"sma_120":1235.67},{"date":"2025-08-05","open":1782,"high":1859,"low":1730,"close":1773,"volume":158207,"rsi_14":31.76,"sma_20":1909.9,"sma_60":1597.0,"sma_120":1235.12},{"date":"2025-08-06","open":1742,"high":1800,"low":1666,"close":1733,"volume":100498,"rsi_14":31.58,"sma_20":1895.05,"sma_60":1606.88,"sma_120":1238.84},{"date":"2025-08-07","open":1719,"high":1797,"low":1705,"close":1755,"volume":118464,"rsi_14":34.02,"sma_20":1882.8,"sma_60":1617.95,"sma_120":1244.47},{"date":"2025-08-08","open":1740,"high":1752,"low":1650,"close":1656,"volume":171347,"rsi_14":31.97,"sma_20":1867.0,"sma_60":1626.42,"sma_120":1250.28},{"date":"2025-08-11","open":1657,"high":1676,"low":1600,"close":1640,"volume":129021,"rsi_14":30.11,"sma_20":1844.75,"sma_60":1633.8,"sma_120":1256.26},{"date":"2025-08-12","open":1626,"high":1659,"low":1605,"close":1638,"volume":88466,"rsi_14":33.25,"sma_20":1816.9,"sma_60":1641.27,"sma_120":1262.32},{"date":"2025-08-13","open":1638,"high":1865,"low":1597,"close":1725,"volume":395876,"rsi_14":44.27,"sma_20":1798.65,"sma_60":1651.82,"sma_120":1268.99},{"date":"2025-08-14","open":1623,"high":2190,"low":1623,"close":1750,"volume":2898635,"rsi_14":52.2,"sma_20":1783.4,"sma_60":1663.17,"sma_120":1275.33},{"date":"2025-08-18","open":1695,"high":1699,"low":1431,"close":1449,"volume":847647,"rsi_14":34.33,"sma_20":1754.1,"sma_60":1668.73,"sma_120":1279.48},{"date":"2025-08-19","open":1449,"high":1883,"low":1449,"close":1641,"volume":9394585,"rsi_14":44.63,"sma_20":1736.55,"sma_60":1676.83,"sma_120":1285.19},{"date":"2025-08-20","open":1690,"high":1950,"low":1655,"close":1735,"volume":2390134,"rsi_14":48.07,"sma_20":1722.8,"sma_60":1684.08,"sma_120":1291.65},{"date":"2025-08-21","open":1700,"high":1710,"low":1605,"close":1648,"volume":390796,"rsi_14":44.38,"sma_20":1709.2,"sma_60":1689.02,"sma_120":1297.55},{"date":"2025-08-22","open":1620,"high":1672,"low":1565,"close":1584,"volume":244493,"rsi_14":49.09,"sma_20":1697.4,"sma_60":1692.32,"sma_120":1303.14},{"date":"2025-08-25","open":1584,"high":1584,"low":1460,"close":1527,"volume":292828,"rsi_14":38.36,"sma_20":1687.9,"sma_60":1695.38,"sma_120":1308.38},{"date":"2025-08-26","open":1527,"high":1630,"low":1501,"close":1590,"volume":233903,"rsi_14":42.04,"sma_20":1679.2,"sma_60":1699.3,"sma_120":1314.68},{"date":"2025-08-27","open":1589,"high":1660,"low":1525,"close":1526,"volume":166210,"rsi_14":41.18,"sma_20":1667.05,"sma_60":1703.42,"sma_120":1321.01},{"date":"2025-08-28","open":1526,"high":1618,"low":1502,"close":1523,"volume":202523,"rsi_14":39.95,"sma_20":1654.0,"sma_60":1707.02,"sma_120":1327.48},{"date":"2025-08-29","open":1523,"high":1523,"low":1374,"close":1430,"volume":371434,"rsi_14":40.16,"sma_20":1635.55,"sma_60":1708.67,"sma_120":1333.35},{"date":"2025-09-01","open":1420,"high":1561,"low":1340,"close":1390,"volume":346627,"rsi_14":39.33,"sma_20":1624.75,"sma_60":1709.72,"sma_120":1338.83},{"date":"2025-09-02","open":1371,"high":1400,"low":1335,"close":1339,"volume":140133,"rsi_14":37.76,"sma_20":1602.6,"sma_60":1710.82,"sma_120":1343.97},{"date":"2025-09-03","open":1339,"high":1399,"low":1298,"close":1317,"volume":272094,"rsi_14":32.35,"sma_20":1579.8,"sma_60":1711.12,"sma_120":1348.09},{"date":"2025-09-04","open":1305,"high":1341,"low":1270,"close":1287,"volume":149889,"rsi_14":30.06,"sma_20":1557.5,"sma_60":1711.27,"sma_120":1352.62},{"date":"2025-09-05","open":1287,"high":1625,"low":1226,"close":1457,"volume":1949320,"rsi_14":50.39,"sma_20":1542.6,"sma_60":1714.13,"sma_120":1358.78},{"date":"2025-09-08","open":1443,"high":1570,"low":1442,"close":1476,"volume":298911,"rsi_14":40.37,"sma_20":1533.6,"sma_60":1716.9,"sma_120":1365.0},{"date":"2025-09-09","open":1447,"high":1477,"low":1447,"close":1471,"volume":63940,"rsi_14":32.81,"sma_20":1525.15,"sma_60":1720.1,"sma_120":1371.17},{"date":"2025-09-10","open":1457,"high":1554,"low":1455,"close":1539,"volume":165304,"rsi_14":42.72,"sma_20":1520.2,"sma_60":1725.18,"sma_120":1377.98},{"date":"2025-09-11","open":1530,"high":1539,"low":1491,"close":1504,"volume":93691,"rsi_14":44.44,"sma_20":1509.15,"sma_60":1728.85,"sma_120":1384.66},{"date":"2025-09-12","open":1494,"high":1548,"low":1462,"close":1503,"volume":88312,"rsi_14":48.19,"sma_20":1496.8,"sma_60":1732.37,"sma_120":1391.37},{"date":"2025-09-15","open":1504,"high":1549,"low":1474,"close":1535,"volume":93198,"rsi_14":45.66,"sma_20":1501.1,"sma_60":1735.32,"sma_120":1397.78},{"date":"2025-09-16","open":1535,"high":1560,"low":1450,"close":1483,"volume":108194,"rsi_14":46.54,"sma_20":1493.2,"sma_60":1735.95,"sma_120":1404.22},{"date":"2025-09-17","open":1483,"high":1502,"low":1400,"close":1484,"volume":53535,"rsi_14":46.85,"sma_20":1480.65,"sma_60":1737.27,"sma_120":1410.75},{"date":"2025-09-18","open":1484,"high":1587,"low":1483,"close":1533,"volume":108654,"rsi_14":58.96,"sma_20":1474.9,"sma_60":1737.48,"sma_120":1417.53},{"date":"2025-09-19","open":1532,"high":1656,"low":1510,"close":1520,"volume":423212,"rsi_14":61.86,"sma_20":1471.7,"sma_60":1734.78,"sma_120":1424.32},{"date":"2025-09-22","open":1550,"high":1550,"low":1457,"close":1457,"volume":143314,"rsi_14":60.54,"sma_20":1468.2,"sma_60":1728.8,"sma_120":1430.62},{"date":"2025-09-23","open":1457,"high":1600,"low":1418,"close":1582,"volume":444311,"rsi_14":69.98,"sma_20":1467.8,"sma_60":1719.33,"sma_120":1438.04},{"date":"2025-09-24","open":1555,"high":2000,"low":1555,"close":1888,"volume":6078978,"rsi_14":82.0,"sma_20":1485.9,"sma_60":1717.47,"sma_120":1447.9},{"date":"2025-09-25","open":1851,"high":1990,"low":1760,"close":1930,"volume":1440431,"rsi_14":79.16,"sma_20":1506.25,"sma_60":1712.8,"sma_120":1458.22},{"date":"2025-09-26","open":1888,"high":1960,"low":1785,"close":1887,"volume":397960,"rsi_14":74.61,"sma_20":1529.1,"sma_60":1709.08,"sma_120":1468.19},{"date":"2025-09-29","open":1877,"high":2225,"low":1790,"close":1881,"volume":1952233,"rsi_14":74.52,"sma_20":1553.65,"sma_60":1704.93,"sma_120":1478.13},{"date":"2025-09-30","open":1881,"high":1900,"low":1700,"close":1786,"volume":666564,"rsi_14":64.31,"sma_20":1576.0,"sma_60":1701.28,"sma_120":1487.52},{"date":"2025-10-01","open":1847,"high":1847,"low":1773,"close":1782,"volume":112477,"rsi_14":66.71,"sma_20":1599.25,"sma_60":1696.32,"sma_120":1496.83},{"date":"2025-10-02","open":1760,"high":1820,"low":1740,"close":1744,"volume":211617,"rsi_14":63.87,"sma_20":1622.1,"sma_60":1691.55,"sma_120":1505.99},{"date":"2025-10-10","open":1730,"high":1778,"low":1709,"close":1709,"volume":69446,"rsi_14":59.98,"sma_20":1634.7,"sma_60":1686.7,"sma_120":1514.74},{"date":"2025-10-13","open":1709,"high":1710,"low":1510,"close":1578,"volume":579148,"rsi_14":54.99,"sma_20":1639.8,"sma_60":1680.13,"sma_120":1520.76},{"date":"2025-10-14","open":1579,"high":1785,"low":1450,"close":1702,"volume":828057,"rsi_14":60.15,"sma_20":1651.35,"sma_60":1673.75,"sma_120":1525.67},{"date":"2025-10-15","open":1651,"high":1732,"low":1650,"close":1704,"volume":141285,"rsi_14":58.33,"sma_20":1659.6,"sma_60":1665.57,"sma_120":1531.66},{"date":"2025-10-16","open":1704,"high":1734,"low":1660,"close":1691,"volume":148006,"rsi_14":58.33,"sma_20":1668.95,"sma_60":1658.92,"sma_120":1535.09},{"date":"2025-10-17","open":1691,"high":1716,"low":1662,"close":1700,"volume":111962,"rsi_14":62.49,"sma_20":1678.8,"sma_60":1653.0,"sma_120":1539.52},{"date":"2025-10-20","open":1700,"high":1747,"low":1681,"close":1692,"volume":187852,"rsi_14":56.43,"sma_20":1686.65,"sma_60":1647.28,"sma_120":1544.91},{"date":"2025-10-21","open":1692,"high":1791,"low":1670,"close":1704,"volume":189637,"rsi_14":33.63,"sma_20":1697.7,"sma_60":1642.48,"sma_120":1550.59},{"date":"2025-10-22","open":1682,"high":1751,"low":1654,"close":1712,"volume":155172,"rsi_14":29.36,"sma_20":1709.1,"sma_60":1637.52,"sma_120":1556.88},{"date":"2025-10-23","open":1691,"high":1714,"low":1641,"close":1641,"volume":289339,"rsi_14":27.88,"sma_20":1714.5,"sma_60":1632.87,"sma_120":1562.21},{"date":"2025-10-24","open":1650,"high":1659,"low":1540,"close":1643,"volume":370618,"rsi_14":28.44,"sma_20":1720.65,"sma_60":1629.92,"sma_120":1568.35},{"date":"2025-10-27","open":1643,"high":1643,"low":1512,"close":1620,"volume":589472,"rsi_14":32.71,"sma_20":1728.8,"sma_60":1628.3,"sma_120":1574.35},{"date":"2025-10-28","open":1620,"high":1710,"low":1553,"close":1607,"volume":153164,"rsi_14":32.11,"sma_20":1730.05,"sma_60":1625.68,"sma_120":1580.09},{"date":"2025-10-29","open":1615,"high":1615,"low":1570,"close":1607,"volume":110968,"rsi_14":34.81,"sma_20":1716.0,"sma_60":1622.98,"sma_120":1586.12},{"date":"2025-10-30","open":1607,"high":1688,"low":1560,"close":1636,"volume":325246,"rsi_14":41.8,"sma_20":1701.3,"sma_60":1620.52,"sma_120":1592.83},{"date":"2025-10-31","open":1634,"high":1668,"low":1537,"close":1640,"volume":302121,"rsi_14":59.75,"sma_20":1688.95,"sma_60":1617.87,"sma_120":1597.51},{"date":"2025-11-03","open":1640,"high":1680,"low":1500,"close":1595,"volume":743279,"rsi_14":27.62,"sma_20":1674.65,"sma_60":1617.68,"sma_120":1599.12},{"date":"2025-11-04","open":1575,"high":1744,"low":1533,"close":1708,"volume":611875,"rsi_14":50.57,"sma_20":1670.75,"sma_60":1616.45,"sma_120":1601.85},{"date":"2025-11-05","open":1740,"high":1740,"low":1500,"close":1668,"volume":1040282,"rsi_14":46.95,"sma_20":1665.05,"sma_60":1614.7,"sma_120":1605.85},{"date":"2025-11-06","open":1749,"high":1750,"low":1630,"close":1683,"volume":401738,"rsi_14":47.78,"sma_20":1662.0,"sma_60":1613.87,"sma_120":1610.38},{"date":"2025-11-07","open":1683,"high":1687,"low":1595,"close":1626,"volume":154996,"rsi_14":42.36,"sma_20":1657.85,"sma_60":1611.72,"sma_120":1614.83},{"date":"2025-11-10","open":1626,"high":1639,"low":1538,"close":1538,"volume":295856,"rsi_14":33.66,"sma_20":1655.85,"sma_60":1609.75,"sma_120":1618.08},{"date":"2025-11-11","open":1544,"high":1571,"low":1077,"close":1077,"volume":5337556,"rsi_14":16.96,"sma_20":1624.6,"sma_60":1600.37,"sma_120":1617.08},{"date":"2025-11-12","open":943,"high":1029,"low":885,"close":958,"volume":3273230,"rsi_14":16.15,"sma_20":1587.3,"sma_60":1589.03,"sma_120":1615.15},{"date":"2025-11-13","open":980,"high":1000,"low":890,"close":949,"volume":1352705,"rsi_14":15.85,"sma_20":1550.2,"sma_60":1576.1,"sma_120":1613.96},{"date":"2025-11-14","open":955,"high":955,"low":780,"close":833,"volume":2143386,"rsi_14":14.52,"sma_20":1506.85,"sma_60":1560.82,"sma_120":1611.99},{"date":"2025-11-17","open":833,"high":990,"low":832,"close":838,"volume":1554650,"rsi_14":15.08,"sma_20":1464.15,"sma_60":1550.63,"sma_120":1609.68},{"date":"2025-11-18","open":830,"high":855,"low":776,"close":800,"volume":531347,"rsi_14":14.57,"sma_20":1418.95,"sma_60":1536.62,"sma_120":1606.72},{"date":"2025-11-19","open":801,"high":819,"low":761,"close":765,"volume":293187,"rsi_14":11.97,"sma_20":1371.6,"sma_60":1520.45,"sma_120":1602.27},{"date":"2025-11-20","open":765,"high":821,"low":753,"close":800,"volume":1580080,"rsi_14":14.29,"sma_20":1329.55,"sma_60":1506.32,"sma_120":1597.67},{"date":"2025-11-21","open":775,"high":781,"low":750,"close":768,"volume":318452,"rsi_14":14.45,"sma_20":1285.8,"sma_60":1492.72,"sma_120":1592.52},{"date":"2025-11-24","open":795,"high":795,"low":703,"close":707,"volume":311333,"rsi_14":4.95,"sma_20":1240.15,"sma_60":1479.05,"sma_120":1587.22},{"date":"2025-11-25","open":730,"high":730,"low":688,"close":693,"volume":232094,"rsi_14":5.07,"sma_20":1194.45,"sma_60":1464.1,"sma_120":1581.7},{"date":"2025-11-26","open":704,"high":790,"low":681,"close":749,"volume":478836,"rsi_14":8.53,"sma_20":1151.55,"sma_60":1451.15,"sma_120":1577.28},{"date":"2025-11-27","open":785,"high":785,"low":711,"close":751,"volume":119811,"rsi_14":9.15,"sma_20":1107.3,"sma_60":1438.28,"sma_120":1572.65},{"date":"2025-11-28","open":744,"high":782,"low":744,"close":782,"volume":109673,"rsi_14":12.72,"sma_20":1064.4,"sma_60":1427.48,"sma_120":1568.08},{"date":"2025-12-01","open":795,"high":862,"low":786,"close":817,"volume":486445,"rsi_14":27.89,"sma_20":1025.5,"sma_60":1417.93,"sma_120":1563.83},{"date":"2025-12-02","open":816,"high":816,"low":770,"close":803,"volume":138512,"rsi_14":33.95,"sma_20":980.25,"sma_60":1409.0,"sma_120":1559.91},{"date":"2025-12-03","open":796,"high":818,"low":788,"close":807,"volume":87969,"rsi_14":35.15,"sma_20":937.2,"sma_60":1400.5,"sma_120":1555.81},{"date":"2025-12-04","open":807,"high":817,"low":730,"close":751,"volume":427965,"rsi_14":40.19,"sma_20":890.6,"sma_60":1391.57,"sma_120":1551.42},{"date":"2025-12-05","open":750,"high":770,"low":748,"close":753,"volume":101373,"rsi_14":39.76,"sma_20":846.95,"sma_60":1379.83,"sma_120":1546.98},{"date":"2025-12-08","open":774,"high":805,"low":758,"close":790,"volume":176659,"rsi_14":48.79,"sma_20":809.55,"sma_60":1368.4,"sma_120":1542.65},{"date":"2025-12-09","open":790,"high":800,"low":762,"close":767,"volume":78767,"rsi_14":50.25,"sma_20":794.05,"sma_60":1356.67,"sma_120":1538.38},{"date":"2025-12-10","open":767,"high":783,"low":746,"close":777,"volume":124256,"rsi_14":46.95,"sma_20":785.0,"sma_60":1343.97,"sma_120":1534.58},{"date":"2025-12-11","open":771,"high":788,"low":762,"close":763,"volume":50375,"rsi_14":49.3,"sma_20":775.7,"sma_60":1331.62,"sma_120":1530.23},{"date":"2025-12-12","open":779,"high":779,"low":746,"close":754,"volume":82044,"rsi_14":57.65,"sma_20":771.75,"sma_60":1319.13,"sma_120":1525.75},{"date":"2025-12-15","open":754,"high":787,"low":742,"close":755,"volume":119418,"rsi_14":60.54,"sma_20":767.6,"sma_60":1306.13,"sma_120":1520.72},{"date":"2025-12-16","open":747,"high":755,"low":731,"close":738,"volume":71898,"rsi_14":47.84,"sma_20":764.5,"sma_60":1293.72,"sma_120":1514.83},{"date":"2025-12-17","open":731,"high":738,"low":720,"close":720,"volume":63876,"rsi_14":44.28,"sma_20":762.25,"sma_60":1280.98,"sma_120":1509.12},{"date":"2025-12-18","open":726,"high":730,"low":705,"close":715,"volume":74061,"rsi_14":36.33,"sma_20":758.0,"sma_60":1267.35,"sma_120":1502.42},{"date":"2025-12-19","open":710,"high":732,"low":690,"close":729,"volume":137552,"rsi_14":30.36,"sma_20":756.05,"sma_60":1254.17,"sma_120":1494.47},{"date":"2025-12-22","open":729,"high":733,"low":703,"close":703,"volume":127732,"rsi_14":28.81,"sma_20":755.85,"sma_60":1241.6,"sma_120":1485.2},{"date":"2025-12-23","open":703,"high":717,"low":689,"close":708,"volume":546520,"rsi_14":29.11,"sma_20":756.6,"sma_60":1227.03,"sma_120":1473.18},{"date":"2025-12-24","open":702,"high":731,"low":694,"close":709,"volume":49847,"rsi_14":38.46,"sma_20":754.6,"sma_60":1207.38,"sma_120":1462.42},{"date":"2025-12-26","open":725,"high":809,"low":700,"close":721,"volume":895905,"rsi_14":41.67,"sma_20":753.1,"sma_60":1187.23,"sma_120":1450.02},{"date":"2025-12-29","open":743,"high":770,"low":721,"close":768,"volume":653869,"rsi_14":44.55,"sma_20":752.4,"sma_60":1168.58,"sma_120":1438.83},{"date":"2025-12-30","open":768,"high":780,"low":731,"close":732,"volume":66200,"rsi_14":41.86,"sma_20":748.15,"sma_60":1149.43,"sma_120":1427.18},{"date":"2026-01-02","open":732,"high":774,"low":730,"close":769,"volume":77899,"rsi_14":48.35,"sma_20":746.45,"sma_60":1132.48,"sma_120":1416.88},{"date":"2026-01-05","open":769,"high":815,"low":756,"close":805,"volume":149954,"rsi_14":57.95,"sma_20":746.35,"sma_60":1116.2,"sma_120":1406.26},{"date":"2026-01-06","open":805,"high":914,"low":789,"close":912,"volume":987519,"rsi_14":71.82,"sma_20":754.4,"sma_60":1102.33,"sma_120":1396.94},{"date":"2026-01-07","open":931,"high":979,"low":861,"close":944,"volume":831626,"rsi_14":74.05,"sma_20":763.95,"sma_60":1089.58,"sma_120":1388.14},{"date":"2026-01-08","open":944,"high":1026,"low":871,"close":920,"volume":776601,"rsi_14":72.75,"sma_20":770.45,"sma_60":1078.62,"sma_120":1379.38},{"date":"2026-01-09","open":922,"high":970,"low":877,"close":908,"volume":301542,"rsi_14":73.86,"sma_20":777.5,"sma_60":1065.38,"sma_120":1369.57},{"date":"2026-01-12","open":907,"high":924,"low":842,"close":873,"volume":430510,"rsi_14":68.63,"sma_20":782.3,"sma_60":1051.53,"sma_120":1358.55},{"date":"2026-01-13","open":899,"high":920,"low":867,"close":904,"volume":132334,"rsi_14":69.84,"sma_20":789.35,"sma_60":1038.42,"sma_120":1348.67},{"date":"2026-01-14","open":904,"high":954,"low":882,"close":910,"volume":284876,"rsi_14":74.58,"sma_20":797.15,"sma_60":1025.25,"sma_120":1339.12},{"date":"2026-01-15","open":920,"high":945,"low":888,"close":931,"volume":246884,"rsi_14":75.51,"sma_20":805.95,"sma_60":1012.57,"sma_120":1329.92},{"date":"2026-01-16","open":940,"high":941,"low":890,"close":917,"volume":272207,"rsi_14":73.11,"sma_20":814.9,"sma_60":999.45,"sma_120":1320.97},{"date":"2026-01-19","open":971,"high":971,"low":847,"close":861,"volume":229490,"rsi_14":60.4,"sma_20":832.05,"sma_60":973.2,"sma_120":1311.39},{"date":"2026-01-20","open":861,"high":887,"low":834,"close":880,"volume":104417,"rsi_14":67.21,"sma_20":839.6,"sma_60":960.48,"sma_120":1302.72},{"date":"2026-01-21","open":880,"high":881,"low":830,"close":860,"volume":121308,"rsi_14":61.02,"sma_20":847.45,"sma_60":947.82,"sma_120":1294.72},{"date":"2026-01-22","open":866,"high":920,"low":826,"close":875,"volume":596130,"rsi_14":58.93,"sma_20":855.8,"sma_60":935.62,"sma_120":1287.71},{"date":"2026-01-23","open":880,"high":947,"low":860,"close":860,"volume":735518,"rsi_14":41.33,"sma_20":863.35,"sma_60":923.17,"sma_120":1280.17},{"date":"2026-01-26","open":853,"high":889,"low":806,"close":865,"volume":347551,"rsi_14":35.53,"sma_20":870.55,"sma_60":910.32,"sma_120":1272.64},{"date":"2026-01-27","open":867,"high":907,"low":822,"close":833,"volume":380433,"rsi_14":34.52,"sma_20":873.8,"sma_60":896.87,"sma_120":1264.72},{"date":"2026-01-28","open":833,"high":841,"low":813,"close":837,"volume":153466,"rsi_14":37.0,"sma_20":879.05,"sma_60":884.23,"sma_120":1256.7},{"date":"2026-01-29","open":837,"high":840,"low":810,"close":830,"volume":91842,"rsi_14":41.22,"sma_20":882.1,"sma_60":869.6,"sma_120":1250.23},{"date":"2026-01-30","open":823,"high":823,"low":794,"close":794,"volume":384815,"rsi_14":28.0,"sma_20":881.55,"sma_60":855.03,"sma_120":1242.0},{"date":"2026-02-02","open":794,"high":828,"low":770,"close":807,"volume":320910,"rsi_14":29.96,"sma_20":876.3,"sma_60":840.43,"sma_120":1233.95},{"date":"2026-02-03","open":802,"high":818,"low":751,"close":790,"volume":338663,"rsi_14":22.13,"sma_20":868.6,"sma_60":826.5,"sma_120":1226.09},{"date":"2026-02-04","open":790,"high":810,"low":774,"close":801,"volume":164844,"rsi_14":26.8,"sma_20":862.65,"sma_60":824.57,"sma_120":1218.14},{"date":"2026-02-05","open":810,"high":820,"low":780,"close":803,"volume":139276,"rsi_14":27.38,"sma_20":857.4,"sma_60":812.32,"sma_120":1211.03},{"date":"2026-02-06","open":793,"high":970,"low":767,"close":803,"volume":1459277,"rsi_14":35.2,"sma_20":853.9,"sma_60":807.75,"sma_120":1204.06},{"date":"2026-02-09","open":1652,"high":1700,"low":1594,"close":1612,"volume":278396,"rsi_14":29.44,"sma_20":849.0,"sma_60":805.22,"sma_120":1197.12},{"date":"2026-02-10","open":1650,"high":1650,"low":1542,"close":1586,"volume":129006,"rsi_14":30.64,"sma_20":843.15,"sma_60":802.62,"sma_120":1189.36},{"date":"2026-02-11","open":1586,"high":1606,"low":1532,"close":1544,"volume":120531,"rsi_14":21.23,"sma_20":835.2,"sma_60":801.6,"sma_120":1181.21},{"date":"2026-02-12","open":1544,"high":1740,"low":1544,"close":1658,"volume":553839,"rsi_14":42.99,"sma_20":830.8,"sma_60":801.45,"sma_120":1176.04},{"date":"2026-02-13","open":1674,"high":1840,"low":1602,"close":1754,"volume":785184,"rsi_14":52.27,"sma_20":828.8,"sma_60":802.73,"sma_120":1169.67},{"date":"2026-02-19","open":1752,"high":1876,"low":1630,"close":1822,"volume":468489,"rsi_14":64.66,"sma_20":831.3,"sma_60":805.17,"sma_120":1162.81},{"date":"2026-02-20","open":1822,"high":1900,"low":1746,"close":1780,"volume":190874,"rsi_14":59.36,"sma_20":831.8,"sma_60":806.67,"sma_120":1156.49},{"date":"2026-02-23","open":1860,"high":1906,"low":1690,"close":1844,"volume":216793,"rsi_14":64.94,"sma_20":834.9,"sma_60":809.23,"sma_120":1150.97},{"date":"2026-02-24","open":1846,"high":2198,"low":1846,"close":1902,"volume":498047,"rsi_14":76.08,"sma_20":838.7,"sma_60":813.3,"sma_120":1146.17},{"date":"2026-02-25","open":1900,"high":2088,"low":1860,"close":2064,"volume":531570,"rsi_14":80.49,"sma_20":847.3,"sma_60":818.95,"sma_120":1141.53},{"date":"2026-02-26","open":2067,"high":2600,"low":1989,"close":2324,"volume":1635501,"rsi_14":88.59,"sma_20":862.35,"sma_60":867.5,"sma_120":812.64},{"date":"2026-02-27","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":88.32,"sma_20":878.6,"sma_60":832.68,"sma_120":1135.48},{"date":"2026-03-03","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":88.27,"sma_20":894.85,"sma_60":839.02,"sma_120":1133.25},{"date":"2026-03-04","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":88.27,"sma_20":911.45,"sma_60":844.77,"sma_120":1131.35},{"date":"2026-03-05","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":88.2,"sma_20":929.85,"sma_60":850.75,"sma_120":1129.88},{"date":"2026-03-06","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":90.73,"sma_20":947.6,"sma_60":856.67,"sma_120":1128.58},{"date":"2026-03-09","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":95.14,"sma_20":966.2,"sma_60":863.52,"sma_120":1127.54},{"date":"2026-03-10","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":94.4,"sma_20":984.25,"sma_60":870.33,"sma_120":1125.08},{"date":"2026-03-11","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":93.58,"sma_20":1002.2,"sma_60":876.53,"sma_120":1122.47},{"date":"2026-03-12","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":92.83,"sma_20":1020.15,"sma_60":883.12,"sma_120":1119.89},{"date":"2026-03-13","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":100.0,"sma_20":1037.95,"sma_60":889.53,"sma_120":1116.75},{"date":"2026-03-16","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":100.0,"sma_20":1056.4,"sma_60":929.0,"sma_120":846.03},{"date":"2026-03-17","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":100.0,"sma_20":1075.9,"sma_60":902.98,"sma_120":1111.06},{"date":"2026-03-18","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":100.0,"sma_20":1092.55,"sma_60":909.77,"sma_120":1107.95},{"date":"2026-03-19","open":2324,"high":2324,"low":2324,"close":2324,"volume":0,"rsi_14":100.0,"sma_20":2214.35,"sma_60":1353.97,"sma_120":1323.84},{"date":"2026-03-20","open":3020,"high":3020,"low":3020,"close":3020,"volume":414468,"rsi_14":100.0,"sma_20":1270.4,"sma_60":974.55,"sma_120":1127.77},{"date":"2026-03-23","open":3925,"high":3925,"low":3610,"close":3925,"volume":1184761,"rsi_14":100.0,"sma_20":1422.15,"sma_60":1028.05,"sma_120":1147.7},{"date":"2026-03-24","open":4290,"high":4780,"low":3925,"close":3995,"volume":3960528,"rsi_14":100.0,"sma_20":1575.8,"sma_60":1082.48,"sma_120":1168.33},{"date":"2026-03-25","open":3995,"high":4040,"low":3600,"close":3995,"volume":786794,"rsi_14":100.0,"sma_20":1728.0,"sma_60":1137.35,"sma_120":1189.47},{"date":"2026-03-26","open":4250,"high":4265,"low":3900,"close":4010,"volume":433692,"rsi_14":100.0,"sma_20":1876.9,"sma_60":1192.38,"sma_120":1209.71},{"date":"2026-03-27","open":3507,"high":4548,"low":3507,"close":4010,"volume":2094524,"rsi_14":100.0,"sma_20":2048.05,"sma_60":1256.98,"sma_120":1232.18},{"date":"2026-03-30","open":4375,"high":4810,"low":4145,"close":4695,"volume":544888,"rsi_14":100.0,"sma_20":2224.7,"sma_60":1323.22,"sma_120":1255.22},{"date":"2026-03-31","open":4815,"high":4840,"low":4545,"close":4730,"volume":331905,"rsi_14":100.0,"sma_20":2403.1,"sma_60":1389.25,"sma_120":1278.92},{"date":"2026-04-01","open":5200,"high":6140,"low":4960,"close":6140,"volume":1780046,"rsi_14":100.0,"sma_20":2652.0,"sma_60":1479.38,"sma_120":1314.41},{"date":"2026-04-02","open":6600,"high":7060,"low":5560,"close":6650,"volume":1397389,"rsi_14":100.0,"sma_20":2926.4,"sma_60":1577.4,"sma_120":1354.94},{"date":"2026-04-03","open":6650,"high":6650,"low":6650,"close":6650,"volume":0,"rsi_14":100.0,"sma_20":3200.8,"sma_60":1674.82,"sma_120":1395.51},{"date":"2026-04-06","open":7080,"high":7620,"low":6380,"close":6920,"volume":707484,"rsi_14":100.0,"sma_20":3488.7,"sma_60":1774.95,"sma_120":1438.64},{"date":"2026-04-07","open":6650,"high":6990,"low":5610,"close":6430,"volume":795842,"rsi_14":92.16,"sma_20":3752.1,"sma_60":1866.38,"sma_120":1477.98},{"date":"2026-04-08","open":6590,"high":7150,"low":6310,"close":6950,"volume":495450,"rsi_14":91.26,"sma_20":4041.5,"sma_60":1966.88,"sma_120":1522.75},{"date":"2026-04-09","open":7000,"high":7500,"low":6920,"close":7450,"volume":575282,"rsi_14":90.94,"sma_20":4355.9,"sma_60":2075.92,"sma_120":1570.65},{"date":"2026-04-10","open":7680,"high":8200,"low":7520,"close":7770,"volume":428305,"rsi_14":89.84,"sma_20":4686.3,"sma_60":2190.87,"sma_120":1621.2},{"date":"2026-04-13","open":7770,"high":8040,"low":7200,"close":7670,"volume":283486,"rsi_14":87.85,"sma_20":5011.7,"sma_60":2303.63,"sma_120":1671.03},{"date":"2026-04-14","open":7760,"high":7770,"low":6990,"close":7600,"volume":306541,"rsi_14":86.6,"sma_20":5333.6,"sma_60":2415.13,"sma_120":1720.19},{"date":"2026-04-15","open":7600,"high":8350,"low":7340,"close":8140,"volume":416580,"rsi_14":87.89,"sma_20":5682.5,"sma_60":2535.28,"sma_120":1773.92},{"date":"2026-04-16","open":8140,"high":8250,"low":7510,"close":7620,"volume":287190,"rsi_14":78.13,"sma_20":5947.25,"sma_60":2647.0,"sma_120":1823.22},{"date":"2026-04-17","open":7620,"high":8050,"low":7410,"close":7700,"volume":134169,"rsi_14":78.01,"sma_20":6181.25,"sma_60":2760.98,"sma_120":1873.12},{"date":"2026-04-20","open":7900,"high":7900,"low":7200,"close":7690,"volume":234690,"rsi_14":77.72,"sma_20":6369.5,"sma_60":2874.48,"sma_120":1923.53},{"date":"2026-04-21","open":8600,"high":8600,"low":7520,"close":7690,"volume":420067,"rsi_14":69.72,"sma_20":6554.25,"sma_60":2988.32,"sma_120":1973.92},{"date":"2026-04-22","open":7690,"high":8250,"low":7430,"close":7760,"volume":162452,"rsi_14":65.9,"sma_20":6742.5,"sma_60":3103.07,"sma_120":2025.09},{"date":"2026-04-23","open":7930,"high":7930,"low":7300,"close":7420,"volume":118630,"rsi_14":60.05,"sma_20":6913.0,"sma_60":3212.4,"sma_120":2073.53},{"date":"2026-04-24","open":7430,"high":7550,"low":6810,"close":7030,"volume":215514,"rsi_14":51.39,"sma_20":7035.25,"sma_60":3315.15,"sma_120":2118.72},{"date":"2026-04-27","open":7030,"high":7030,"low":5610,"close":6300,"volume":715560,"rsi_14":48.45,"sma_20":7115.5,"sma_60":3406.27,"sma_120":2157.59},{"date":"2026-04-28","open":6480,"high":6480,"low":5840,"close":6120,"volume":264066,"rsi_14":39.22,"sma_20":7185.0,"sma_60":3494.32,"sma_120":2159.54},{"date":"2026-04-29","open":6120,"high":6340,"low":5890,"close":5950,"volume":192075,"rsi_14":28.69,"sma_20":7175.5,"sma_60":3579.65,"sma_120":2202.83},{"date":"2026-04-30","open":5960,"high":6800,"low":5700,"close":5900,"volume":534209,"rsi_14":22.4,"sma_20":7349.5,"sma_60":5326.5,"sma_120":3347.18},{"date":"2026-05-04","open":5900,"high":6240,"low":4945,"close":5160,"volume":639659,"rsi_14":17.74,"sma_20":7063.5,"sma_60":3737.3,"sma_120":2295.25},{"date":"2026-05-06","open":5160,"high":5260,"low":4845,"close":4985,"volume":280481,"rsi_14":17.27,"sma_20":6966.75,"sma_60":3807.22,"sma_120":2322.77},{"date":"2026-05-07","open":4985,"high":5400,"low":4500,"close":5390,"volume":267333,"rsi_14":14.38,"sma_20":6914.75,"sma_60":3883.7,"sma_120":2354.13},{"date":"2026-05-08","open":5390,"high":7000,"low":5290,"close":6590,"volume":1382682,"rsi_14":38.66,"sma_20":6896.75,"sma_60":3980.15,"sma_120":2396.23},{"date":"2026-05-11","open":6780,"high":7390,"low":6310,"close":6780,"volume":752027,"rsi_14":40.11,"sma_20":6863.25,"sma_60":4497.52,"sma_120":2652.63},{"date":"2026-05-12","open":6820,"high":7160,"low":6400,"close":6730,"volume":289108,"rsi_14":39.77,"sma_20":6811.25,"sma_60":4582.82,"sma_120":2700.73},{"date":"2026-05-13","open":6770,"high":7300,"low":6300,"close":7270,"volume":451372,"rsi_14":45.98,"sma_20":6791.25,"sma_60":4677.55,"sma_120":2753.41},{"date":"2026-05-14","open":7400,"high":7640,"low":6750,"close":7020,"volume":253932,"rsi_14":43.16,"sma_20":6762.25,"sma_60":4768.82,"sma_120":2804.97},{"date":"2026-05-15","open":7200,"high":7200,"low":6620,"close":6650,"volume":298078,"rsi_14":42.92,"sma_20":6687.75,"sma_60":4852.02,"sma_120":2853.4},{"date":"2026-05-18","open":6650,"high":6890,"low":6170,"close":6400,"volume":133388,"rsi_14":44.06,"sma_20":6626.75,"sma_60":4929.45,"sma_120":2900.07},{"date":"2026-05-19","open":6400,"high":6770,"low":6210,"close":6490,"volume":176205,"rsi_14":52.04,"sma_20":6566.25,"sma_60":5007.25,"sma_120":2947.78},{"date":"2026-05-20","open":6500,"high":6600,"low":5930,"close":6520,"volume":148418,"rsi_14":54.43,"sma_20":6507.75,"sma_60":5086.25,"sma_120":2995.44},{"date":"2026-05-21","open":6650,"high":6840,"low":6350,"close":6730,"volume":166579,"rsi_14":58.57,"sma_20":6459.75,"sma_60":5167.68,"sma_120":3045.12},{"date":"2026-05-22","open":6850,"high":6920,"low":6600,"close":6730,"volume":122820,"rsi_14":59.22,"sma_20":6408.25,"sma_60":5248.15,"sma_120":3095.32},{"date":"2026-05-26","open":6730,"high":6730,"low":6280,"close":6430,"volume":175910,"rsi_14":65.64,"sma_20":6358.75,"sma_60":5320.92,"sma_120":3143.12},{"date":"2026-05-27","open":6430,"high":6500,"low":5950,"close":6310,"volume":198495,"rsi_14":66.54,"sma_20":6322.75,"sma_60":5387.33,"sma_120":3189.47},{"date":"2026-05-28","open":6310,"high":6490,"low":6000,"close":6400,"volume":111763,"rsi_14":63.69,"sma_20":6327.75,"sma_60":5455.25,"sma_120":3236.54},{"date":"2026-05-29","open":6400,"high":6430,"low":5950,"close":6100,"volume":150568,"rsi_14":41.22,"sma_20":6326.75,"sma_60":5518.17,"sma_120":3280.86},{"date":"2026-06-01","open":6100,"high":6260,"low":5400,"close":5540,"volume":256608,"rsi_14":30.38,"sma_20":6306.25,"sma_60":5571.75,"sma_120":3320.22},{"date":"2026-06-02","open":5540,"high":6000,"low":3965,"close":5850,"volume":2488761,"rsi_14":37.13,"sma_20":6303.75,"sma_60":5630.5,"sma_120":3362.28},{"date":"2026-06-04","open":5850,"high":5910,"low":4950,"close":5090,"volume":521860,"rsi_14":20.05,"sma_20":6300.25,"sma_60":5676.58,"sma_120":3397.97},{"date":"2026-06-05","open":5090,"high":5160,"low":4530,"close":4955,"volume":213081,"rsi_14":20.71,"sma_20":6298.75,"sma_60":5720.42,"sma_120":3433.0},{"date":"2026-06-08","open":4940,"high":4955,"low":4335,"close":4540,"volume":165232,"rsi_14":20.45,"sma_20":6256.25,"sma_60":5757.33,"sma_120":3464.56},{"date":"2026-06-09","open":4540,"high":4750,"low":4060,"close":4705,"volume":228270,"rsi_14":25.68,"sma_20":6162.0,"sma_60":5797.0,"sma_120":3497.18},{"date":"2026-06-10","open":4700,"high":4795,"low":4350,"close":4630,"volume":72021,"rsi_14":23.2,"sma_20":6054.5,"sma_60":5835.42,"sma_120":3529.38},{"date":"2026-06-11","open":4420,"high":4740,"low":4320,"close":4730,"volume":108959,"rsi_14":24.72,"sma_20":5954.5,"sma_60":5875.5,"sma_120":3562.32},{"date":"2026-06-12","open":4780,"high":5000,"low":4260,"close":4620,"volume":338063,"rsi_14":19.33,"sma_20":5822.0,"sma_60":5913.75,"sma_120":3594.46},{"date":"2026-06-15","open":4660,"high":4835,"low":4370,"close":4780,"volume":186771,"rsi_14":22.92,"sma_20":5710.0,"sma_60":5954.67,"sma_120":3628.01},{"date":"2026-06-16","open":4780,"high":4890,"low":4430,"close":4670,"volume":89692,"rsi_14":24.19,"sma_20":5611.0,"sma_60":5993.75,"sma_120":3660.63},{"date":"2026-06-17","open":4590,"high":4740,"low":4445,"close":4670,"volume":52922,"rsi_14":37.44,"sma_20":4965.0,"sma_60":6107.67,"sma_120":3891.2},{"date":"2026-06-18","open":4770,"high":5170,"low":4500,"close":5010,"volume":171107,"rsi_14":30.37,"sma_20":5450.5,"sma_60":6066.0,"sma_120":3729.15},{"date":"2026-06-19","open":5010,"high":5330,"low":4475,"close":4685,"volume":191015,"rsi_14":30.15,"sma_20":5358.75,"sma_60":6078.67,"sma_120":3762.23},{"date":"2026-06-22","open":4680,"high":4680,"low":3280,"close":4260,"volume":266872,"rsi_14":31.34,"sma_20":5235.25,"sma_60":6083.08,"sma_120":3791.66},{"date":"2026-06-23","open":4225,"high":4400,"low":2985,"close":2985,"volume":1129241,"rsi_14":17.41,"sma_20":5048.0,"sma_60":6066.25,"sma_120":3810.68},{"date":"2026-06-24","open":2985,"high":3620,"low":2860,"close":3500,"volume":689458,"rsi_14":30.84,"sma_20":4901.5,"sma_60":6057.75,"sma_120":3833.94},{"date":"2026-06-25","open":3495,"high":3575,"low":3185,"close":3500,"volume":1316850,"rsi_14":31.88,"sma_20":4761.0,"sma_60":6039.67,"sma_120":3857.2},{"date":"2026-06-26","open":3320,"high":3580,"low":3205,"close":3505,"volume":194276,"rsi_14":35.64,"sma_20":4616.25,"sma_60":6019.83,"sma_120":3880.4},{"date":"2026-06-29","open":3510,"high":3675,"low":3490,"close":3565,"volume":34626,"rsi_14":33.71,"sma_20":4489.5,"sma_60":6000.42,"sma_120":3903.71},{"date":"2026-06-30","open":3600,"high":3600,"low":3350,"close":3465,"volume":38340,"rsi_14":33.48,"sma_20":4385.75,"sma_60":5955.83,"sma_120":3926.48},{"date":"2026-07-01","open":3460,"high":3550,"low":3360,"close":3465,"volume":59428,"rsi_14":31.53,"sma_20":4266.5,"sma_60":5902.75,"sma_120":3948.95},{"date":"2026-07-02","open":3465,"high":3495,"low":3290,"close":3395,"volume":37636,"rsi_14":31.91,"sma_20":4181.75,"sma_60":5848.5,"sma_120":3970.53},{"date":"2026-07-03","open":3295,"high":3465,"low":3155,"close":3275,"volume":45010,"rsi_14":27.5,"sma_20":4097.75,"sma_60":5787.75,"sma_120":3990.22},{"date":"2026-07-06","open":3370,"high":3390,"low":3210,"close":3330,"volume":17099,"rsi_14":29.64,"sma_20":4037.25,"sma_60":5736.08,"sma_120":4010.11},{"date":"2026-07-07","open":3410,"high":3410,"low":3115,"close":3345,"volume":66001,"rsi_14":29.95,"sma_20":3969.25,"sma_60":5676.0,"sma_120":4030.32},{"date":"2026-07-08","open":3140,"high":3350,"low":3050,"close":3205,"volume":55498,"rsi_14":20.93,"sma_20":3898.0,"sma_60":5605.25,"sma_120":4049.46},{"date":"2026-07-09","open":3345,"high":3345,"low":3030,"close":3135,"volume":46778,"rsi_14":22.81,"sma_20":3818.25,"sma_60":5528.0,"sma_120":4068.31},{"date":"2026-07-10","open":3110,"high":3335,"low":3110,"close":3185,"volume":30241,"rsi_14":28.28,"sma_20":3746.5,"sma_60":5453.25,"sma_120":4087.32},{"date":"2026-07-13","open":3190,"high":3290,"low":3030,"close":3035,"volume":39670,"rsi_14":51.85,"sma_20":3659.25,"sma_60":5377.17,"sma_120":4105.02},{"date":"2026-07-14","open":3035,"high":3345,"low":2770,"close":2995,"volume":60294,"rsi_14":21.14,"sma_20":3575.5,"sma_60":5291.42,"sma_120":4122.23},{"date":"2026-07-15","open":2945,"high":3605,"low":2910,"close":3320,"volume":288167,"rsi_14":42.5,"sma_20":3508.0,"sma_60":5219.75,"sma_120":4142.25},{"date":"2026-07-16","open":3320,"high":3880,"low":3105,"close":3665,"volume":499530,"rsi_14":55.19,"sma_20":3440.75,"sma_60":5152.5,"sma_120":4165.62},{"date":"2026-07-20","open":3630,"high":4010,"low":3490,"close":4005,"volume":334129,"rsi_14":62.09,"sma_20":3406.75,"sma_60":5091.08,"sma_120":4191.66},{"date":"2026-07-21","open":4035,"high":4300,"low":3800,"close":4250,"volume":254731,"rsi_14":69.97,"sma_20":3406.25,"sma_60":5033.75,"sma_120":4219.91},{"date":"2026-07-22","open":4250,"high":4330,"low":3900,"close":4130,"volume":61858,"rsi_14":65.95,"sma_20":3463.5,"sma_60":4973.25,"sma_120":4247.03},{"date":"2026-07-23","open":4175,"high":4360,"low":3955,"close":4155,"volume":94572,"rsi_14":68.63,"sma_20":3496.25,"sma_60":4918.83,"sma_120":4274.49},{"date":"2026-07-24","open":4155,"high":4300,"low":3950,"close":4290,"volume":671427,"rsi_14":74.7,"sma_20":3535.75,"sma_60":4873.17,"sma_120":4303.03},{"date":"2026-07-27","open":4150,"high":4360,"low":4030,"close":4245,"volume":94310,"rsi_14":72.37,"sma_20":3572.75,"sma_60":4838.92,"sma_120":4331.47},{"date":"2026-07-28","open":4250,"high":4350,"low":3950,"close":4140,"volume":295910,"rsi_14":68.62,"sma_20":3601.5,"sma_60":4805.92,"sma_120":4358.99},{"date":"2026-07-29","open":4175,"high":4195,"low":3400,"close":3525,"volume":87988,"rsi_14":56.13,"sma_20":3604.5,"sma_60":4765.5,"sma_120":4381.45},{"date":"2026-07-30","open":3500,"high":3745,"low":3380,"close":3605,"volume":54281,"rsi_14":58.97,"sma_20":3611.5,"sma_60":4727.25,"sma_120":4404.88},{"date":"2026-07-31","open":3610,"high":3900,"low":3610,"close":3680,"volume":118130,"rsi_14":59.36,"sma_20":3625.75,"sma_60":4702.58,"sma_120":4428.82},{"date":"2026-08-03","open":3720,"high":4120,"low":3535,"close":4045,"volume":257461,"rsi_14":67.66,"sma_20":3664.25,"sma_60":4686.92,"sma_120":4455.94},{"date":"2026-08-04","open":4080,"high":4280,"low":3920,"close":4190,"volume":316174,"rsi_14":70.15,"sma_20":3707.25,"sma_60":4666.92,"sma_120":4484.18},{"date":"2026-08-05","open":4400,"high":4400,"low":4105,"close":4120,"volume":131278,"rsi_14":64.76,"sma_20":3746.0,"sma_60":4625.75,"sma_120":4511.82},{"date":"2026-08-06","open":4125,"high":4280,"low":3930,"close":4035,"volume":110390,"rsi_14":57.55,"sma_20":3787.5,"sma_60":4580.0,"sma_120":4538.76},{"date":"2026-08-07","open":4155,"high":4385,"low":3980,"close":4170,"volume":170680,"rsi_14":53.67,"sma_20":3839.25,"sma_60":4537.33,"sma_120":4560.07},{"date":"2026-08-10","open":4300,"high":4495,"low":4065,"close":4410,"volume":441078,"rsi_14":53.57,"sma_20":3900.5,"sma_60":4489.67,"sma_120":4583.61},{"date":"2026-08-11","open":4530,"high":4530,"low":4220,"close":4400,"volume":73874,"rsi_14":56.34,"sma_20":3968.75,"sma_60":4446.0,"sma_120":4607.41},{"date":"2026-08-12","open":4415,"high":4850,"low":4345,"close":4630,"volume":250331,"rsi_14":60.17,"sma_20":4050.5,"sma_60":4412.33,"sma_120":4632.18},{"date":"2026-08-13","open":4710,"high":4830,"low":4495,"close":4715,"volume":202925,"rsi_14":59.3,"sma_20":4120.25,"sma_60":4384.25,"sma_120":4656.85},{"date":"2026-08-14","open":5180,"high":5180,"low":4600,"close":4885,"volume":223224,"rsi_14":63.28,"sma_20":4181.25,"sma_60":4357.5,"sma_120":4682.38},{"date":"2026-08-18","open":5030,"high":5050,"low":4450,"close":4930,"volume":240474,"rsi_14":66.81,"sma_20":4227.5,"sma_60":4331.0,"sma_120":4708.62},{"date":"2026-08-19","open":4760,"high":5030,"low":4700,"close":4800,"volume":102773,"rsi_14":84.18,"sma_20":4255.0,"sma_60":4298.83,"sma_120":4733.26},{"date":"2026-08-20","open":4810,"high":4965,"low":4520,"close":4750,"volume":68227,"rsi_14":81.2,"sma_20":4286.0,"sma_60":4265.83,"sma_120":4756.99},{"date":"2026-08-21","open":4870,"high":5100,"low":4560,"close":5080,"volume":224407,"rsi_14":83.49,"sma_20":4332.25,"sma_60":4243.33,"sma_120":4782.12},{"date":"2026-08-24","open":5130,"high":5300,"low":4700,"close":5060,"volume":205427,"rsi_14":79.08,"sma_20":4370.75,"sma_60":4222.5,"sma_120":4804.92},{"date":"2026-08-25","open":5000,"high":5080,"low":4850,"close":4875,"volume":61180,"rsi_14":69.19,"sma_20":4402.25,"sma_60":4197.08,"sma_120":4826.17},{"date":"2026-08-26","open":5020,"high":5020,"low":4610,"close":4680,"volume":54158,"rsi_14":64.66,"sma_20":4429.25,"sma_60":4173.42,"sma_120":4845.79},{"date":"2026-08-27","open":4680,"high":4835,"low":4500,"close":4745,"volume":139968,"rsi_14":68.78,"sma_20":4490.25,"sma_60":4160.17,"sma_120":4865.96},{"date":"2026-08-28","open":4750,"high":5100,"low":4725,"close":5040,"volume":139893,"rsi_14":71.22,"sma_20":4562.0,"sma_60":4146.67,"sma_120":4888.58},{"date":"2026-08-31","open":5050,"high":5500,"low":4600,"close":5150,"volume":672358,"rsi_14":69.27,"sma_20":4635.5,"sma_60":4147.67,"sma_120":4912.12},{"date":"2026-09-01","open":6000,"high":6000,"low":4870,"close":5190,"volume":637532,"rsi_14":70.26,"sma_20":4692.75,"sma_60":4151.58,"sma_120":4936.0},{"date":"2026-09-02","open":5280,"high":5280,"low":4930,"close":5080,"volume":132787,"rsi_14":62.3,"sma_20":4737.25,"sma_60":4160.58,"sma_120":4958.96},{"date":"2026-09-03","open":5100,"high":5170,"low":4860,"close":5170,"volume":177130,"rsi_14":62.4,"sma_20":4789.75,"sma_60":4168.33,"sma_120":4982.67},{"date":"2026-09-04","open":5150,"high":5230,"low":4960,"close":5120,"volume":96962,"rsi_14":56.85,"sma_20":4844.0,"sma_60":4176.5,"sma_120":5005.96},{"date":"2026-09-07","open":5110,"high":5110,"low":4860,"close":4900,"volume":66516,"rsi_14":49.21,"sma_20":4880.5,"sma_60":4179.33,"sma_120":5027.42},{"date":"2026-09-08","open":4900,"high":4910,"low":4560,"close":4585,"volume":109631,"rsi_14":44.82,"sma_20":4889.25,"sma_60":4178.75,"sma_120":5046.25},{"date":"2026-09-09","open":4650,"high":4950,"low":4500,"close":4850,"volume":169286,"rsi_14":52.18,"sma_20":4911.75,"sma_60":4179.92,"sma_120":5067.29},{"date":"2026-09-10","open":4850,"high":5020,"low":4600,"close":4830,"volume":141218,"rsi_14":43.69,"sma_20":4921.75,"sma_60":4182.58,"sma_120":5088.17},{"date":"2026-09-11","open":4660,"high":5010,"low":4660,"close":4725,"volume":25945,"rsi_14":41.89,"sma_20":4922.25,"sma_60":4183.5,"sma_120":5108.17},{"date":"2026-09-14","open":4840,"high":4840,"low":4430,"close":4715,"volume":32488,"rsi_14":45.77,"sma_20":4913.75,"sma_60":4178.58,"sma_120":5122.29},{"date":"2026-09-15","open":4670,"high":4885,"low":4340,"close":4505,"volume":71064,"rsi_14":45.41,"sma_20":4892.5,"sma_60":4175.58,"sma_120":5127.12},{"date":"2026-09-16","open":4405,"high":4555,"low":3925,"close":4130,"volume":182607,"rsi_14":36.12,"sma_20":4859.0,"sma_60":4173.42,"sma_120":5128.25},{"date":"2026-09-17","open":4375,"high":4985,"low":4050,"close":4060,"volume":40740,"rsi_14":25.38,"sma_20":4824.5,"sma_60":4191.33,"sma_120":5128.79},{"date":"2026-09-18","open":4380,"high":4380,"low":4065,"close":4215,"volume":31349,"rsi_14":27.03,"sma_20":4781.25,"sma_60":4203.25,"sma_120":5130.5},{"date":"2026-09-21","open":4095,"high":4290,"low":3840,"close":4065,"volume":48017,"rsi_14":23.78,"sma_20":4731.5,"sma_60":4212.67,"sma_120":5126.17},{"date":"2026-09-22","open":3920,"high":4050,"low":3600,"close":3750,"volume":33116,"rsi_14":21.7,"sma_20":4675.25,"sma_60":4216.75,"sma_120":5118.29},{"date":"2026-09-23","open":3895,"high":4065,"low":3525,"close":3745,"volume":29173,"rsi_14":18.54,"sma_20":4628.5,"sma_60":4219.75,"sma_120":5110.08},{"date":"2026-09-28","open":3725,"high":3890,"low":3525,"close":3620,"volume":54015,"rsi_14":17.95,"sma_20":4572.25,"sma_60":4222.33,"sma_120":5089.08},{"date":"2026-09-29","open":3610,"high":3715,"low":3350,"close":3455,"volume":61464,"rsi_14":18.38,"sma_20":4493.0,"sma_60":4222.17,"sma_120":5062.46},{"date":"2026-09-30","open":3425,"high":3490,"low":3295,"close":3420,"volume":46682,"rsi_14":20.95,"sma_20":4406.5,"sma_60":4222.58,"sma_120":5035.54},{"date":"2026-10-01","open":3410,"high":3680,"low":3250,"close":3580,"volume":42281,"rsi_14":16.58,"sma_20":4326.0,"sma_60":4227.67,"sma_120":5007.71},{"date":"2026-10-02","open":3580,"high":3725,"low":3295,"close":3480,"volume":68797,"rsi_14":15.91,"sma_20":4246.0,"sma_60":4230.17,"sma_120":4983.12},{"date":"2026-10-06","open":3490,"high":3590,"low":3315,"close":3445,"volume":61256,"rsi_14":16.49,"sma_20":4159.75,"sma_60":4231.83,"sma_120":4953.92},{"date":"2026-10-07","open":3390,"high":3650,"low":3360,"close":3500,"volume":28564,"rsi_14":18.93,"sma_20":4078.75,"sma_60":4236.75,"sma_120":4921.0},{"date":"2026-10-08","open":3500,"high":4055,"low":3480,"close":3935,"volume":257725,"rsi_14":36.93,"sma_20":4030.5,"sma_60":4250.08,"sma_120":4889.04},{"date":"2026-10-12","open":3960,"high":4500,"low":3770,"close":4340,"volume":215442,"rsi_14":54.75,"sma_20":4018.25,"sma_60":4269.33,"sma_120":4861.29},{"date":"2026-10-13","open":4400,"high":4580,"low":4150,"close":4475,"volume":99979,"rsi_14":59.12,"sma_20":3999.5,"sma_60":4293.33,"sma_120":4835.25},{"date":"2026-10-14","open":4330,"high":4330,"low":3810,"close":4020,"volume":77199,"rsi_14":46.21,"sma_20":3959.0,"sma_60":4310.42,"sma_120":4800.92},{"date":"2026-10-15","open":4000,"high":4190,"low":3760,"close":4020,"volume":136340,"rsi_14":49.07,"sma_20":3923.75,"sma_60":4322.08,"sma_120":4770.92},{"date":"2026-10-16","open":3985,"high":4210,"low":3875,"close":4045,"volume":77398,"rsi_14":56.91,"sma_20":3890.25,"sma_60":4328.42,"sma_120":4740.46},{"date":"2026-10-19","open":4055,"high":4200,"low":3775,"close":3900,"volume":21164,"rsi_14":53.41,"sma_20":3860.0,"sma_60":4326.67,"sma_120":4708.88},{"date":"2026-10-20","open":3985,"high":3985,"low":3505,"close":3615,"volume":69087,"rsi_14":49.9,"sma_20":3834.25,"sma_60":4316.08,"sma_120":4674.92},{"date":"2026-10-21","open":3680,"high":3850,"low":3510,"close":3725,"volume":75928,"rsi_14":55.67,"sma_20":3817.5,"sma_60":4309.33,"sma_120":4641.29},{"date":"2026-10-22","open":3735,"high":3900,"low":3480,"close":3610,"volume":34630,"rsi_14":53.86,"sma_20":3787.25,"sma_60":4300.25,"sma_120":4609.54},{"date":"2026-10-23","open":3684,"high":3684,"low":3320,"close":3390,"volume":60103,"rsi_14":46.23,"sma_20":3753.5,"sma_60":4285.25,"sma_120":4579.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.78,"ttm_eps":null,"close":2256.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.8,"ttm_eps":null,"close":3025.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.92,"ttm_eps":null,"close":1904.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.89,"ttm_eps":null,"close":692.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.8,"ttm_eps":null,"close":732.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":32.7,"ttm_eps":null,"close":4730.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":11.53,"ttm_eps":null,"close":3465.0}],"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":"오늘이엔엠","phase":"above-fold","symbol_resolved":true}