{"status":"ok","report":{"price_analysis":{"current":2295.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2295.0,"low_30d":2295.0},"summary":"메디콕스(054180)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 127.00억. 현재가 2,295원, 전일 대비 +0.0%, 30일 +0.0%. ROE -2.4%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 127.00억. 매출 264.38억, 영업이익 -44.17억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.29,"roe":-2.41,"eps":-194.0,"revenue":26437522914.0,"operating_income":-4417035493.0,"net_income":-7929498206.0,"market_cap":12699999855,"profit_margin":-29.99,"roa":-1.56,"operating_margin":-16.71,"gross_margin":3.87,"debt_ratio":0.544641563959853,"total_assets":68739086809.0,"total_equity":44501642590.0,"total_debt":24237444219.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 2295, SMA60 2295 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":2295.0,"sma_60":2295.0,"bb_upper":2295.0,"bb_lower":2295.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -194, PBR 0.29x) — 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 -194원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.8,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.8,"unit":"%","percentile":40,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-29.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.43,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-18.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -194, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.8%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-29.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.29,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.8,"pbr_5y_low":0.23,"pbr_5y_avg":0.41,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.8},{"quarter":"2024-Q3","per":null,"pbr":0.67},{"quarter":"2024-Q4","per":null,"pbr":0.51},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.23},{"quarter":"2025-Q3","per":null,"pbr":0.25},{"quarter":"2025-Q4","per":null,"pbr":0.27},{"quarter":"2026-Q1","per":null,"pbr":0.28},{"quarter":"2026-Q2","per":null,"pbr":0.29},{"quarter":"현재","per":null,"pbr":0.29}],"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":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:27.615130+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.024078781425492544,"dividend_yield":null,"eps":-194.0,"revenue":6443043613.0,"operating_income":-1113544558.0,"net_income":-1071545325.0,"market_cap":null,"profit_margin":-0.16631042553211411,"operating_margin":-0.17282896483165555,"roa":-0.015588588308969253,"gross_margin":0.03870129444675544,"total_equity":44501642590.0,"total_assets":68739086809.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.27,"roe":-0.03438759722565341,"dividend_yield":null,"eps":-283.88,"revenue":6328734965.0,"operating_income":-1033266387.0,"net_income":-1569309480.0,"market_cap":12700000000.0,"profit_margin":-0.24796574492039897,"operating_margin":-0.16326586477618438,"roa":-0.022659597816748228,"gross_margin":0.08730548775635132,"total_equity":45635915464.0,"total_assets":69255839962.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07156038946881371,"dividend_yield":null,"eps":-609.83,"revenue":6980619461.0,"operating_income":-1347164842.0,"net_income":-3371120325.0,"market_cap":null,"profit_margin":-0.4829256692524354,"operating_margin":-0.19298643186703857,"roa":-0.04939035215408395,"gross_margin":-0.002524280702944337,"total_equity":47108747591.0,"total_assets":68254632291.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03786472115785583,"dividend_yield":null,"eps":-346.88,"revenue":6685124875.0,"operating_income":-923059706.0,"net_income":-1917523076.0,"market_cap":null,"profit_margin":-0.28683429432572866,"operating_margin":-0.13807665874005084,"roa":-0.02656046616773063,"gross_margin":0.12564066007817093,"total_equity":50641415475.0,"total_assets":72194631822.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0711944959935769,"dividend_yield":null,"eps":-673.69,"revenue":7674793777.0,"operating_income":-1453621490.0,"net_income":-3724170571.0,"market_cap":null,"profit_margin":-0.4852469889367817,"operating_margin":-0.18940202593537386,"roa":-0.04805607699394754,"gross_margin":0.09921424094572125,"total_equity":52309810176.0,"total_assets":77496350180.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05127373745819543,"dividend_yield":null,"eps":-521.44,"revenue":6820423775.0,"operating_income":-2022890480.0,"net_income":-2882532364.0,"market_cap":null,"profit_margin":-0.4226324432458011,"operating_margin":-0.29659307789859435,"roa":-0.03449791093134493,"gross_margin":0.08567752346150954,"total_equity":56218495216.0,"total_assets":83556722311.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1387285540861674,"dividend_yield":null,"eps":-1316.15,"revenue":8174780574.0,"operating_income":-2143174712.0,"net_income":-7275673019.0,"market_cap":null,"profit_margin":-0.8900144723321842,"operating_margin":-0.26216908118811116,"roa":-0.089360692750227,"gross_margin":0.06612155618209013,"total_equity":52445389249.0,"total_assets":81419165352.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07427487879146434,"dividend_yield":null,"eps":-685.78,"revenue":7604771386.0,"operating_income":-2241398484.0,"net_income":-3791003733.0,"market_cap":null,"profit_margin":-0.49850331332497994,"operating_margin":-0.29473581390313736,"roa":-0.04777449971706585,"gross_margin":0.06565249297554623,"total_equity":51040187405.0,"total_assets":79352034149.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1362922671248313,"dividend_yield":null,"eps":-1342.29,"revenue":7364211531.0,"operating_income":-2292735879.0,"net_income":-7420177494.0,"market_cap":null,"profit_margin":-1.0075997223551236,"operating_margin":-0.3113348753425426,"roa":-0.08861192756117144,"gross_margin":0.039414865227341604,"total_equity":54443129097.0,"total_assets":83737908634.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04581707106907135,"dividend_yield":null,"eps":-533.3,"revenue":7467410117.0,"operating_income":-3368475769.0,"net_income":-2948065529.0,"market_cap":null,"profit_margin":-0.3947908957469143,"operating_margin":-0.4510902329217818,"roa":-0.03130228819358604,"gross_margin":0.09473975004927401,"total_equity":64344259906.0,"total_assets":94180512005.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.24314368452801172,"dividend_yield":null,"eps":-2784.39,"revenue":7080084256.0,"operating_income":-2852197234.0,"net_income":-15392075749.0,"market_cap":null,"profit_margin":-2.173996126664174,"operating_margin":-0.40284792254879065,"roa":-0.1574483265000958,"gross_margin":-0.008120697003185495,"total_equity":63304443950.0,"total_assets":97759538581.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10962718829494661,"dividend_yield":null,"eps":-1079.28,"revenue":6755318699.0,"operating_income":-2880805925.0,"net_income":-5966215902.0,"market_cap":null,"profit_margin":-0.8831879246323623,"operating_margin":-0.42645003934846926,"roa":-0.0650139723938547,"gross_margin":0.07811963365667998,"total_equity":54422775908.0,"total_assets":91768210468.0}],"current_price":2295.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":166560.0},{"date":"2016-10-25","close":156630.0},{"date":"2016-10-26","close":157305.0},{"date":"2016-10-27","close":162120.0},{"date":"2016-10-28","close":165495.0},{"date":"2016-10-31","close":173025.0},{"date":"2016-11-01","close":174375.0},{"date":"2016-11-02","close":165495.0},{"date":"2016-11-03","close":157305.0},{"date":"2016-11-04","close":163095.0},{"date":"2016-11-07","close":163470.0},{"date":"2016-11-08","close":160755.0},{"date":"2016-11-09","close":149100.0},{"date":"2016-11-10","close":150840.0},{"date":"2016-11-11","close":152490.0},{"date":"2016-11-14","close":154215.0},{"date":"2016-11-15","close":157005.0},{"date":"2016-11-16","close":154590.0},{"date":"2016-11-17","close":151140.0},{"date":"2016-11-18","close":146010.0},{"date":"2016-11-21","close":137820.0},{"date":"2016-11-22","close":139845.0},{"date":"2016-11-23","close":117960.0},{"date":"2016-11-24","close":118635.0},{"date":"2016-11-25","close":117960.0},{"date":"2016-11-28","close":116595.0},{"date":"2016-11-29","close":120735.0},{"date":"2016-11-30","close":116220.0},{"date":"2016-12-01","close":113205.0},{"date":"2016-12-02","close":112830.0},{"date":"2016-12-05","close":115245.0},{"date":"2016-12-06","close":115545.0},{"date":"2016-12-07","close":112830.0},{"date":"2016-12-08","close":116220.0},{"date":"2016-12-09","close":119985.0},{"date":"2016-12-12","close":116970.0},{"date":"2016-12-13","close":151815.0},{"date":"2016-12-14","close":161745.0},{"date":"2016-12-15","close":155565.0},{"date":"2016-12-16","close":152190.0},{"date":"2016-12-19","close":148425.0},{"date":"2016-12-20","close":150150.0},{"date":"2016-12-21","close":147375.0},{"date":"2016-12-22","close":143310.0},{"date":"2016-12-23","close":145335.0},{"date":"2016-12-26","close":142260.0},{"date":"2016-12-27","close":138495.0},{"date":"2016-12-28","close":138870.0},{"date":"2016-12-29","close":136080.0},{"date":"2017-01-02","close":129615.0},{"date":"2017-01-03","close":129915.0},{"date":"2017-01-04","close":135105.0},{"date":"2017-01-05","close":134055.0},{"date":"2017-01-06","close":135105.0},{"date":"2017-01-09","close":133005.0},{"date":"2017-01-10","close":133005.0},{"date":"2017-01-11","close":134355.0},{"date":"2017-01-12","close":131640.0},{"date":"2017-01-13","close":132330.0},{"date":"2017-01-16","close":128940.0},{"date":"2017-01-17","close":128265.0},{"date":"2017-01-18","close":132030.0},{"date":"2017-01-19","close":151140.0},{"date":"2017-01-20","close":143310.0},{"date":"2017-01-23","close":143310.0},{"date":"2017-01-24","close":138120.0},{"date":"2017-01-25","close":126840.0},{"date":"2017-01-26","close":123825.0},{"date":"2017-01-31","close":125475.0},{"date":"2017-02-01","close":125175.0},{"date":"2017-02-02","close":128565.0},{"date":"2017-02-03","close":136755.0},{"date":"2017-02-06","close":144285.0},{"date":"2017-02-07","close":137430.0},{"date":"2017-02-08","close":143310.0},{"date":"2017-02-09","close":142635.0},{"date":"2017-02-10","close":138120.0},{"date":"2017-02-13","close":129240.0},{"date":"2017-02-14","close":132705.0},{"date":"2017-02-15","close":130965.0},{"date":"2017-02-16","close":135780.0},{"date":"2017-02-17","close":139545.0},{"date":"2017-02-20","close":137130.0},{"date":"2017-02-21","close":136080.0},{"date":"2017-02-22","close":135405.0},{"date":"2017-02-23","close":137430.0},{"date":"2017-02-24","close":131640.0},{"date":"2017-02-27","close":130965.0},{"date":"2017-02-28","close":126840.0},{"date":"2017-03-02","close":125850.0},{"date":"2017-03-03","close":123450.0},{"date":"2017-03-06","close":125475.0},{"date":"2017-03-07","close":125850.0},{"date":"2017-03-08","close":126540.0},{"date":"2017-03-09","close":128265.0},{"date":"2017-03-10","close":125175.0},{"date":"2017-03-13","close":122100.0},{"date":"2017-03-14","close":119310.0},{"date":"2017-03-15","close":116970.0},{"date":"2017-03-16","close":119685.0},{"date":"2017-03-17","close":117645.0},{"date":"2017-03-20","close":115545.0},{"date":"2017-03-21","close":113505.0},{"date":"2017-03-22","close":113205.0},{"date":"2017-03-23","close":115245.0},{"date":"2017-03-24","close":115920.0},{"date":"2017-03-27","close":107040.0},{"date":"2017-03-28","close":103290.0},{"date":"2017-03-29","close":103290.0},{"date":"2017-03-30","close":107340.0},{"date":"2017-03-31","close":107340.0},{"date":"2017-04-03","close":107730.0},{"date":"2017-04-04","close":104940.0},{"date":"2017-04-05","close":104265.0},{"date":"2017-04-06","close":105690.0},{"date":"2017-04-07","close":105315.0},{"date":"2017-04-10","close":101175.0},{"date":"2017-04-11","close":99150.0},{"date":"2017-04-12","close":98100.0},{"date":"2017-04-13","close":96735.0},{"date":"2017-04-14","close":95085.0},{"date":"2017-04-17","close":99150.0},{"date":"2017-04-18","close":101175.0},{"date":"2017-04-19","close":99525.0},{"date":"2017-04-20","close":99825.0},{"date":"2017-04-21","close":99525.0},{"date":"2017-04-24","close":104265.0},{"date":"2017-04-25","close":135405.0},{"date":"2017-04-26","close":126840.0},{"date":"2017-04-27","close":148425.0},{"date":"2017-04-28","close":137820.0},{"date":"2017-05-02","close":135105.0},{"date":"2017-05-04","close":142260.0},{"date":"2017-05-08","close":142635.0},{"date":"2017-05-10","close":143985.0},{"date":"2017-05-11","close":150840.0},{"date":"2017-05-12","close":157980.0},{"date":"2017-05-15","close":151140.0},{"date":"2017-05-16","close":140220.0},{"date":"2017-05-17","close":145710.0},{"date":"2017-05-18","close":143310.0},{"date":"2017-05-19","close":142635.0},{"date":"2017-05-22","close":150465.0},{"date":"2017-05-23","close":151815.0},{"date":"2017-05-24","close":147075.0},{"date":"2017-05-25","close":144285.0},{"date":"2017-05-26","close":142260.0},{"date":"2017-05-29","close":138120.0},{"date":"2017-05-30","close":135780.0},{"date":"2017-05-31","close":138120.0},{"date":"2017-06-01","close":136455.0},{"date":"2017-06-02","close":137820.0},{"date":"2017-06-05","close":136755.0},{"date":"2017-06-07","close":133680.0},{"date":"2017-06-08","close":129915.0},{"date":"2017-06-09","close":137430.0},{"date":"2017-06-12","close":134730.0},{"date":"2017-06-13","close":135105.0},{"date":"2017-06-14","close":137820.0},{"date":"2017-06-15","close":135405.0},{"date":"2017-06-16","close":167610.0},{"date":"2017-06-19","close":178140.0},{"date":"2017-06-20","close":173025.0},{"date":"2017-06-21","close":163095.0},{"date":"2017-06-22","close":159330.0},{"date":"2017-06-23","close":159330.0},{"date":"2017-06-26","close":150150.0},{"date":"2017-06-27","close":164820.0},{"date":"2017-06-28","close":168960.0},{"date":"2017-06-29","close":171000.0},{"date":"2017-06-30","close":156630.0},{"date":"2017-07-03","close":178890.0},{"date":"2017-07-04","close":167910.0},{"date":"2017-07-05","close":189795.0},{"date":"2017-07-06","close":191535.0},{"date":"2017-07-07","close":192885.0},{"date":"2017-07-10","close":177465.0},{"date":"2017-07-11","close":174765.0},{"date":"2017-07-12","close":160755.0},{"date":"2017-07-13","close":166860.0},{"date":"2017-07-14","close":158355.0},{"date":"2017-07-17","close":161430.0},{"date":"2017-07-18","close":153240.0},{"date":"2017-07-19","close":157680.0},{"date":"2017-07-20","close":165495.0},{"date":"2017-07-21","close":161055.0},{"date":"2017-07-24","close":157980.0},{"date":"2017-07-25","close":162120.0},{"date":"2017-07-26","close":159030.0},{"date":"2017-07-27","close":150465.0},{"date":"2017-07-28","close":150465.0},{"date":"2017-07-31","close":141570.0},{"date":"2017-08-01","close":141195.0},{"date":"2017-08-02","close":150465.0},{"date":"2017-08-03","close":150150.0},{"date":"2017-08-04","close":145335.0},{"date":"2017-08-07","close":157305.0},{"date":"2017-08-08","close":159330.0},{"date":"2017-08-09","close":160755.0},{"date":"2017-08-10","close":146400.0},{"date":"2017-08-11","close":124800.0},{"date":"2017-08-14","close":122400.0},{"date":"2017-08-16","close":125850.0},{"date":"2017-08-17","close":126840.0},{"date":"2017-08-18","close":127890.0},{"date":"2017-08-21","close":128940.0},{"date":"2017-08-22","close":129240.0},{"date":"2017-08-23","close":128265.0},{"date":"2017-08-24","close":130590.0},{"date":"2017-08-25","close":129615.0},{"date":"2017-08-28","close":128940.0},{"date":"2017-08-29","close":167610.0},{"date":"2017-08-30","close":166860.0},{"date":"2017-08-31","close":166170.0},{"date":"2017-09-01","close":169635.0},{"date":"2017-09-04","close":162420.0},{"date":"2017-09-05","close":165870.0},{"date":"2017-09-06","close":160380.0},{"date":"2017-09-07","close":157980.0},{"date":"2017-09-08","close":153240.0},{"date":"2017-09-11","close":149100.0},{"date":"2017-09-12","close":150840.0},{"date":"2017-09-13","close":152490.0},{"date":"2017-09-14","close":151815.0},{"date":"2017-09-15","close":142635.0},{"date":"2017-09-18","close":142260.0},{"date":"2017-09-19","close":144285.0},{"date":"2017-09-20","close":136455.0},{"date":"2017-09-21","close":136455.0},{"date":"2017-09-22","close":127890.0},{"date":"2017-09-25","close":116220.0},{"date":"2017-09-26","close":130290.0},{"date":"2017-09-27","close":125850.0},{"date":"2017-09-28","close":128940.0},{"date":"2017-09-29","close":133005.0},{"date":"2017-10-10","close":128265.0},{"date":"2017-10-11","close":128940.0},{"date":"2017-10-12","close":155955.0},{"date":"2017-10-13","close":154890.0},{"date":"2017-10-16","close":151815.0},{"date":"2017-10-17","close":155265.0},{"date":"2017-10-18","close":148725.0},{"date":"2017-10-19","close":151815.0},{"date":"2017-10-20","close":154590.0},{"date":"2017-10-23","close":156255.0},{"date":"2017-10-24","close":156630.0},{"date":"2017-10-25","close":162795.0},{"date":"2017-10-26","close":157005.0},{"date":"2017-10-27","close":152190.0},{"date":"2017-10-30","close":157980.0},{"date":"2017-10-31","close":154890.0},{"date":"2017-11-01","close":157980.0},{"date":"2017-11-02","close":154890.0},{"date":"2017-11-03","close":153540.0},{"date":"2017-11-06","close":147375.0},{"date":"2017-11-07","close":140520.0},{"date":"2017-11-08","close":140220.0},{"date":"2017-11-09","close":137130.0},{"date":"2017-11-10","close":139545.0},{"date":"2017-11-13","close":140520.0},{"date":"2017-11-14","close":141870.0},{"date":"2017-11-15","close":135780.0},{"date":"2017-11-16","close":139545.0},{"date":"2017-11-17","close":135405.0},{"date":"2017-11-20","close":136080.0},{"date":"2017-11-21","close":132705.0},{"date":"2017-11-22","close":130290.0},{"date":"2017-11-23","close":130590.0},{"date":"2017-11-24","close":137130.0},{"date":"2017-11-27","close":138870.0},{"date":"2017-11-28","close":136455.0},{"date":"2017-11-29","close":136755.0},{"date":"2017-11-30","close":134355.0},{"date":"2017-12-01","close":132030.0},{"date":"2017-12-04","close":135405.0},{"date":"2017-12-05","close":139845.0},{"date":"2017-12-06","close":133680.0},{"date":"2017-12-07","close":134055.0},{"date":"2017-12-08","close":129240.0},{"date":"2017-12-11","close":133680.0},{"date":"2017-12-12","close":134355.0},{"date":"2017-12-13","close":133380.0},{"date":"2017-12-14","close":134055.0},{"date":"2017-12-15","close":135105.0},{"date":"2017-12-18","close":130590.0},{"date":"2017-12-19","close":124800.0},{"date":"2017-12-20","close":123825.0},{"date":"2017-12-21","close":116595.0},{"date":"2017-12-22","close":122400.0},{"date":"2017-12-26","close":119685.0},{"date":"2017-12-27","close":119985.0},{"date":"2017-12-28","close":122100.0},{"date":"2018-01-02","close":126481.375},{"date":"2018-01-03","close":127161.3828},{"date":"2018-01-04","close":126141.375},{"date":"2018-01-05","close":129201.4062},{"date":"2018-01-08","close":141441.5312},{"date":"2018-01-09","close":140081.5156},{"date":"2018-01-10","close":139061.5156},{"date":"2018-01-11","close":132941.4375},{"date":"2018-01-12","close":131241.4219},{"date":"2018-01-15","close":132261.4375},{"date":"2018-01-16","close":132261.4375},{"date":"2018-01-17","close":130901.4219},{"date":"2018-01-18","close":130561.4219},{"date":"2018-01-19","close":130901.4219},{"date":"2018-01-22","close":133281.4531},{"date":"2018-01-23","close":140761.5312},{"date":"2018-01-24","close":137021.4844},{"date":"2018-01-25","close":145181.5781},{"date":"2018-01-26","close":148581.6094},{"date":"2018-01-29","close":157081.7031},{"date":"2018-01-30","close":170001.8438},{"date":"2018-01-31","close":200602.1875},{"date":"2018-02-01","close":209782.2812},{"date":"2018-02-02","close":213522.3281},{"date":"2018-02-05","close":214202.3281},{"date":"2018-02-06","close":232222.5312},{"date":"2018-02-07","close":223382.4219},{"date":"2018-02-08","close":219302.3906},{"date":"2018-02-09","close":190402.0625},{"date":"2018-02-12","close":204342.2188},{"date":"2018-02-13","close":210802.2969},{"date":"2018-02-14","close":229162.4844},{"date":"2018-02-19","close":244122.6562},{"date":"2018-02-20","close":246162.6719},{"date":"2018-02-21","close":260442.8281},{"date":"2018-02-22","close":269622.9375},{"date":"2018-02-23","close":242082.625},{"date":"2018-02-26","close":253982.7656},{"date":"2018-02-27","close":255002.7656},{"date":"2018-02-28","close":258742.8125},{"date":"2018-03-02","close":301243.2812},{"date":"2018-03-05","close":298523.25},{"date":"2018-03-06","close":279143.0312},{"date":"2018-03-07","close":287643.125},{"date":"2018-03-08","close":301583.2812},{"date":"2018-03-09","close":300563.2812},{"date":"2018-03-12","close":292403.1875},{"date":"2018-03-13","close":291383.1562},{"date":"2018-03-14","close":326743.5625},{"date":"2018-03-15","close":326403.5625},{"date":"2018-03-16","close":336603.6562},{"date":"2018-03-19","close":344763.75},{"date":"2018-03-20","close":325043.5312},{"date":"2018-03-21","close":329463.5938},{"date":"2018-03-22","close":327763.5625},{"date":"2018-03-23","close":312803.4062},{"date":"2018-03-26","close":329123.5625},{"date":"2018-03-27","close":338303.6875},{"date":"2018-03-28","close":343403.7188},{"date":"2018-03-29","close":339323.6875},{"date":"2018-03-30","close":331843.5938},{"date":"2018-04-02","close":346803.7812},{"date":"2018-04-03","close":386244.1875},{"date":"2018-04-04","close":412084.4688},{"date":"2018-04-05","close":412764.5},{"date":"2018-04-06","close":412764.5},{"date":"2018-04-09","close":416164.5312},{"date":"2018-04-10","close":455604.9375},{"date":"2018-04-11","close":414804.5},{"date":"2018-04-12","close":349523.8125},{"date":"2018-04-13","close":357683.875},{"date":"2018-04-16","close":357683.875},{"date":"2018-04-17","close":360403.9062},{"date":"2018-04-18","close":327763.5625},{"date":"2018-04-19","close":351563.8125},{"date":"2018-04-20","close":351563.8125},{"date":"2018-04-23","close":324703.5312},{"date":"2018-04-24","close":327083.5625},{"date":"2018-04-25","close":338643.6875},{"date":"2018-04-26","close":359043.9062},{"date":"2018-04-27","close":374004.0625},{"date":"2018-04-30","close":380804.125},{"date":"2018-05-02","close":373324.0625},{"date":"2018-05-03","close":356323.875},{"date":"2018-05-04","close":350883.8125},{"date":"2018-05-08","close":335923.6562},{"date":"2018-05-09","close":314163.4062},{"date":"2018-05-10","close":325043.5312},{"date":"2018-05-11","close":359043.9062},{"date":"2018-05-14","close":367884.0},{"date":"2018-05-15","close":372644.0625},{"date":"2018-05-16","close":371964.0312},{"date":"2018-05-17","close":374004.0625},{"date":"2018-05-18","close":387604.2188},{"date":"2018-05-21","close":374004.0625},{"date":"2018-05-23","close":361763.9375},{"date":"2018-05-24","close":348163.7812},{"date":"2018-05-25","close":349523.8125},{"date":"2018-05-28","close":363803.9688},{"date":"2018-05-29","close":356323.875},{"date":"2018-05-30","close":367884.0},{"date":"2018-05-31","close":355643.875},{"date":"2018-06-01","close":357683.875},{"date":"2018-06-04","close":343403.7188},{"date":"2018-06-05","close":341363.7188},{"date":"2018-06-07","close":344763.75},{"date":"2018-06-08","close":339663.6875},{"date":"2018-06-11","close":332523.625},{"date":"2018-06-12","close":319943.4688},{"date":"2018-06-14","close":322323.5},{"date":"2018-06-15","close":332523.625},{"date":"2018-06-18","close":332523.625},{"date":"2018-06-19","close":377404.0938},{"date":"2018-06-20","close":381484.1562},{"date":"2018-06-21","close":408004.4375},{"date":"2018-06-22","close":333203.625},{"date":"2018-06-25","close":335583.6562},{"date":"2018-06-26","close":340003.6875},{"date":"2018-06-27","close":338643.6875},{"date":"2018-06-28","close":326403.5625},{"date":"2018-06-29","close":324703.5312},{"date":"2018-07-02","close":293423.1875},{"date":"2018-07-03","close":295803.2188},{"date":"2018-07-04","close":295803.2188},{"date":"2018-07-05","close":247522.6875},{"date":"2018-07-06","close":245142.6719},{"date":"2018-07-09","close":292403.1875},{"date":"2018-07-10","close":298523.25},{"date":"2018-07-11","close":297843.25},{"date":"2018-07-12","close":290363.1562},{"date":"2018-07-13","close":281863.0625},{"date":"2018-07-16","close":264522.875},{"date":"2018-07-17","close":268262.9062},{"date":"2018-07-18","close":279143.0312},{"date":"2018-07-19","close":292403.1875},{"date":"2018-07-20","close":312803.4062},{"date":"2018-07-23","close":310763.375},{"date":"2018-07-24","close":306343.3438},{"date":"2018-07-25","close":306003.3125},{"date":"2018-07-26","close":326403.5625},{"date":"2018-07-27","close":320283.4688},{"date":"2018-07-30","close":318243.4688},{"date":"2018-07-31","close":315183.4375},{"date":"2018-08-01","close":325383.5312},{"date":"2018-08-02","close":307703.3438},{"date":"2018-08-03","close":307703.3438},{"date":"2018-08-06","close":273362.9688},{"date":"2018-08-07","close":287983.125},{"date":"2018-08-08","close":309403.375},{"date":"2018-08-09","close":301923.2812},{"date":"2018-08-10","close":306343.3438},{"date":"2018-08-13","close":303963.3125},{"date":"2018-08-14","close":285603.0938},{"date":"2018-08-16","close":284583.0938},{"date":"2018-08-17","close":273022.9688},{"date":"2018-08-20","close":239362.6094},{"date":"2018-08-21","close":249562.7188},{"date":"2018-08-22","close":245482.6719},{"date":"2018-08-23","close":232222.5312},{"date":"2018-08-24","close":221002.4062},{"date":"2018-08-27","close":221342.4062},{"date":"2018-08-28","close":216922.3594},{"date":"2018-08-29","close":214542.3281},{"date":"2018-08-30","close":214882.3281},{"date":"2018-08-31","close":213522.3281},{"date":"2018-09-03","close":219302.3906},{"date":"2018-09-04","close":217262.3594},{"date":"2018-09-05","close":215562.3438},{"date":"2018-09-06","close":208082.2656},{"date":"2018-09-07","close":226442.4688},{"date":"2018-09-10","close":240042.6094},{"date":"2018-09-11","close":246502.6719},{"date":"2018-09-12","close":248542.7031},{"date":"2018-09-13","close":249222.7031},{"date":"2018-09-14","close":245142.6719},{"date":"2018-09-17","close":232902.5312},{"date":"2018-09-18","close":216582.3594},{"date":"2018-09-19","close":215902.3438},{"date":"2018-09-20","close":231882.5156},{"date":"2018-09-21","close":219302.3906},{"date":"2018-09-27","close":219642.3906},{"date":"2018-09-28","close":231202.5156},{"date":"2018-10-01","close":250922.7344},{"date":"2018-10-02","close":236982.5781},{"date":"2018-10-04","close":223722.4375},{"date":"2018-10-05","close":227802.4688},{"date":"2018-10-08","close":232222.5312},{"date":"2018-10-10","close":232562.5312},{"date":"2018-10-11","close":232562.5312},{"date":"2018-10-12","close":218622.375},{"date":"2018-10-15","close":204002.2188},{"date":"2018-10-16","close":206042.2344},{"date":"2018-10-17","close":210122.2812},{"date":"2018-10-18","close":225422.4531},{"date":"2018-10-19","close":238002.5938},{"date":"2018-10-22","close":243782.6562},{"date":"2018-10-23","close":237322.5781},{"date":"2018-10-24","close":217602.3594},{"date":"2018-10-25","close":216922.3594},{"date":"2018-10-26","close":203322.2031},{"date":"2018-10-29","close":202302.2031},{"date":"2018-10-30","close":209782.2812},{"date":"2018-10-31","close":234602.5469},{"date":"2018-11-01","close":233922.5469},{"date":"2018-11-02","close":241742.625},{"date":"2018-11-05","close":235962.5625},{"date":"2018-11-06","close":249562.7188},{"date":"2018-11-07","close":244802.6562},{"date":"2018-11-08","close":230862.5156},{"date":"2018-11-09","close":236642.5781},{"date":"2018-11-12","close":237662.5781},{"date":"2018-11-13","close":239022.5938},{"date":"2018-11-14","close":239362.6094},{"date":"2018-11-15","close":238002.5938},{"date":"2018-11-16","close":239362.6094},{"date":"2018-11-19","close":258402.8125},{"date":"2018-11-20","close":250242.7188},{"date":"2018-11-21","close":239362.6094},{"date":"2018-11-22","close":225082.4531},{"date":"2018-11-23","close":224742.4375},{"date":"2018-11-26","close":223042.4219},{"date":"2018-11-27","close":230862.5156},{"date":"2018-11-28","close":228142.4844},{"date":"2018-11-29","close":238342.5938},{"date":"2018-11-30","close":247522.6875},{"date":"2018-12-03","close":247182.6875},{"date":"2018-12-04","close":249562.7188},{"date":"2018-12-05","close":243442.6406},{"date":"2018-12-06","close":223382.4219},{"date":"2018-12-07","close":234602.5469},{"date":"2018-12-10","close":231202.5156},{"date":"2018-12-11","close":229162.4844},{"date":"2018-12-12","close":229162.4844},{"date":"2018-12-13","close":238682.5938},{"date":"2018-12-14","close":247862.6875},{"date":"2018-12-17","close":229502.5},{"date":"2018-12-18","close":240722.6094},{"date":"2018-12-19","close":240722.6094},{"date":"2018-12-20","close":239362.6094},{"date":"2018-12-21","close":240042.6094},{"date":"2018-12-24","close":230522.5},{"date":"2018-12-26","close":224402.4375},{"date":"2018-12-27","close":214202.3281},{"date":"2018-12-28","close":223722.4375},{"date":"2019-01-02","close":226782.4688},{"date":"2019-01-03","close":224062.4375},{"date":"2019-01-04","close":242762.6406},{"date":"2019-01-07","close":245482.6719},{"date":"2019-01-08","close":233242.5312},{"date":"2019-01-09","close":233242.5312},{"date":"2019-01-10","close":241402.625},{"date":"2019-01-11","close":242762.6406},{"date":"2019-01-14","close":239702.6094},{"date":"2019-01-15","close":252282.75},{"date":"2019-01-16","close":253642.75},{"date":"2019-01-17","close":265542.875},{"date":"2019-01-18","close":256362.7812},{"date":"2019-01-21","close":258402.8125},{"date":"2019-01-22","close":264182.875},{"date":"2019-01-23","close":264182.875},{"date":"2019-01-24","close":253642.75},{"date":"2019-01-25","close":293763.1875},{"date":"2019-01-28","close":299203.25},{"date":"2019-01-29","close":307703.3438},{"date":"2019-01-30","close":291383.1562},{"date":"2019-01-31","close":283223.0938},{"date":"2019-02-01","close":279143.0312},{"date":"2019-02-07","close":273022.9688},{"date":"2019-02-08","close":278463.0312},{"date":"2019-02-11","close":287643.125},{"date":"2019-02-12","close":284923.0938},{"date":"2019-02-13","close":272002.9688},{"date":"2019-02-14","close":270302.9375},{"date":"2019-02-15","close":273022.9688},{"date":"2019-02-18","close":260102.8281},{"date":"2019-02-19","close":276763.0},{"date":"2019-02-20","close":293763.1875},{"date":"2019-02-21","close":295123.2188},{"date":"2019-02-22","close":287643.125},{"date":"2019-02-25","close":276423.0},{"date":"2019-02-26","close":269282.9375},{"date":"2019-02-27","close":272002.9688},{"date":"2019-02-28","close":266562.9062},{"date":"2019-03-04","close":275403.0},{"date":"2019-03-05","close":285603.0938},{"date":"2019-03-06","close":278463.0312},{"date":"2019-03-07","close":266902.9062},{"date":"2019-03-08","close":293763.1875},{"date":"2019-03-11","close":281183.0625},{"date":"2019-03-12","close":273362.9688},{"date":"2019-03-13","close":258402.8125},{"date":"2019-03-14","close":265202.875},{"date":"2019-03-15","close":257042.7969},{"date":"2019-03-18","close":231202.5156},{"date":"2019-03-19","close":228482.4844},{"date":"2019-03-20","close":232222.5312},{"date":"2019-03-21","close":232902.5312},{"date":"2019-03-22","close":234262.5469},{"date":"2019-03-25","close":231202.5156},{"date":"2019-03-26","close":223042.4219},{"date":"2019-03-27","close":190402.0625},{"date":"2019-03-28","close":170001.8438},{"date":"2019-03-29","close":180881.9688},{"date":"2019-04-01","close":187002.0312},{"date":"2019-04-02","close":190742.0781},{"date":"2019-04-03","close":190402.0625},{"date":"2019-04-04","close":193122.0938},{"date":"2019-04-05","close":202982.2031},{"date":"2019-04-08","close":210802.2969},{"date":"2019-04-09","close":208762.2656},{"date":"2019-04-10","close":207402.25},{"date":"2019-04-11","close":204682.2188},{"date":"2019-04-12","close":216582.3594},{"date":"2019-04-15","close":216242.3438},{"date":"2019-04-16","close":210462.2812},{"date":"2019-04-17","close":209442.2812},{"date":"2019-04-18","close":206042.2344},{"date":"2019-04-19","close":207402.25},{"date":"2019-04-22","close":214202.3281},{"date":"2019-04-23","close":215222.3438},{"date":"2019-04-24","close":204682.2188},{"date":"2019-04-25","close":206042.2344},{"date":"2019-04-26","close":208422.2656},{"date":"2019-04-29","close":201962.2031},{"date":"2019-04-30","close":189382.0625},{"date":"2019-05-02","close":190742.0781},{"date":"2019-05-03","close":197202.1406},{"date":"2019-05-07","close":195502.125},{"date":"2019-05-08","close":186322.0312},{"date":"2019-05-09","close":178161.9375},{"date":"2019-05-10","close":183261.9844},{"date":"2019-05-13","close":176801.9219},{"date":"2019-05-14","close":180881.9688},{"date":"2019-05-15","close":207402.25},{"date":"2019-05-16","close":203662.2188},{"date":"2019-05-17","close":208082.2656},{"date":"2019-05-20","close":201282.1875},{"date":"2019-05-21","close":211482.2969},{"date":"2019-05-22","close":208762.2656},{"date":"2019-05-23","close":207062.25},{"date":"2019-05-24","close":191762.0781},{"date":"2019-05-27","close":200602.1875},{"date":"2019-05-28","close":200602.1875},{"date":"2019-05-29","close":196862.1406},{"date":"2019-05-30","close":210122.2812},{"date":"2019-05-31","close":200602.1875},{"date":"2019-06-03","close":196522.1406},{"date":"2019-06-04","close":194822.125},{"date":"2019-06-05","close":192102.0938},{"date":"2019-06-07","close":193462.1094},{"date":"2019-06-10","close":191762.0781},{"date":"2019-06-11","close":194482.1094},{"date":"2019-06-12","close":186662.0312},{"date":"2019-06-13","close":184962.0156},{"date":"2019-06-14","close":189042.0625},{"date":"2019-06-17","close":194482.1094},{"date":"2019-06-18","close":195842.125},{"date":"2019-06-19","close":197542.1406},{"date":"2019-06-20","close":194142.1094},{"date":"2019-06-21","close":192102.0938},{"date":"2019-06-24","close":194482.1094},{"date":"2019-06-25","close":189042.0625},{"date":"2019-06-26","close":188702.0469},{"date":"2019-06-27","close":188702.0469},{"date":"2019-06-28","close":189042.0625},{"date":"2019-07-01","close":178161.9375},{"date":"2019-07-02","close":166261.8125},{"date":"2019-07-03","close":174761.9062},{"date":"2019-07-04","close":174081.8906},{"date":"2019-07-05","close":172721.875},{"date":"2019-07-08","close":168301.8281},{"date":"2019-07-09","close":162181.7656},{"date":"2019-07-10","close":156741.7031},{"date":"2019-07-11","close":164561.7812},{"date":"2019-07-12","close":164561.7812},{"date":"2019-07-15","close":164561.7812},{"date":"2019-07-16","close":165241.7969},{"date":"2019-07-17","close":168641.8281},{"date":"2019-07-18","close":172041.875},{"date":"2019-07-19","close":175101.9062},{"date":"2019-07-22","close":180201.9531},{"date":"2019-07-23","close":178161.9375},{"date":"2019-07-24","close":168641.8281},{"date":"2019-07-25","close":163881.7812},{"date":"2019-07-26","close":164561.7812},{"date":"2019-07-29","close":149601.625},{"date":"2019-07-30","close":155721.6875},{"date":"2019-07-31","close":151641.6406},{"date":"2019-08-01","close":155041.6875},{"date":"2019-08-02","close":144161.5625},{"date":"2019-08-05","close":113561.2344},{"date":"2019-08-06","close":95201.0312},{"date":"2019-08-07","close":123761.3438},{"date":"2019-08-08","close":110501.2031},{"date":"2019-08-09","close":114921.25},{"date":"2019-08-12","close":114921.25},{"date":"2019-08-13","close":116281.2656},{"date":"2019-08-14","close":120701.3125},{"date":"2019-08-16","close":115601.2578},{"date":"2019-08-19","close":115601.2578},{"date":"2019-08-20","close":120361.3047},{"date":"2019-08-21","close":128181.3906},{"date":"2019-08-22","close":122401.3281},{"date":"2019-08-23","close":128181.3906},{"date":"2019-08-26","close":125801.3672},{"date":"2019-08-27","close":142801.5469},{"date":"2019-08-28","close":153001.6562},{"date":"2019-08-29","close":146881.5938},{"date":"2019-08-30","close":146881.5938},{"date":"2019-09-02","close":145861.5781},{"date":"2019-09-03","close":138721.5156},{"date":"2019-09-04","close":139401.5156},{"date":"2019-09-05","close":137701.5},{"date":"2019-09-06","close":146201.5938},{"date":"2019-09-09","close":153001.6562},{"date":"2019-09-10","close":154361.6719},{"date":"2019-09-11","close":144841.5781},{"date":"2019-09-16","close":141101.5312},{"date":"2019-09-17","close":137361.5},{"date":"2019-09-18","close":140761.5312},{"date":"2019-09-19","close":141441.5312},{"date":"2019-09-20","close":141781.5469},{"date":"2019-09-23","close":137021.4844},{"date":"2019-09-24","close":139401.5156},{"date":"2019-09-25","close":133961.4531},{"date":"2019-09-26","close":135661.4688},{"date":"2019-09-27","close":136341.4844},{"date":"2019-09-30","close":127841.3906},{"date":"2019-10-01","close":130221.4141},{"date":"2019-10-02","close":132601.4375},{"date":"2019-10-04","close":132601.4375},{"date":"2019-10-07","close":126141.375},{"date":"2019-10-08","close":127841.3906},{"date":"2019-10-10","close":130561.4219},{"date":"2019-10-11","close":131921.4375},{"date":"2019-10-14","close":131921.4375},{"date":"2019-10-15","close":132601.4375},{"date":"2019-10-16","close":130221.4141},{"date":"2019-10-17","close":130901.4219},{"date":"2019-10-18","close":130221.4141},{"date":"2019-10-21","close":124101.3516},{"date":"2019-10-22","close":124781.3594},{"date":"2019-10-23","close":122401.3281},{"date":"2019-10-24","close":121381.3203},{"date":"2019-10-25","close":121041.3125},{"date":"2019-10-28","close":129541.4062},{"date":"2019-10-29","close":133621.4531},{"date":"2019-10-30","close":145521.5781},{"date":"2019-10-31","close":144841.5781},{"date":"2019-11-01","close":143141.5625},{"date":"2019-11-04","close":146201.5938},{"date":"2019-11-05","close":141781.5469},{"date":"2019-11-06","close":143141.5625},{"date":"2019-11-07","close":144501.5781},{"date":"2019-11-08","close":159801.7344},{"date":"2019-11-11","close":160481.75},{"date":"2019-11-12","close":166601.8125},{"date":"2019-11-13","close":168641.8281},{"date":"2019-11-14","close":120361.3047},{"date":"2019-11-15","close":156401.7031},{"date":"2019-11-18","close":156401.7031},{"date":"2019-11-19","close":149261.625},{"date":"2019-11-20","close":148921.625},{"date":"2019-11-21","close":142121.5469},{"date":"2019-11-22","close":124781.3594},{"date":"2019-11-25","close":134641.4688},{"date":"2019-11-26","close":137021.4844},{"date":"2019-11-27","close":134301.4531},{"date":"2019-11-28","close":131241.4219},{"date":"2019-11-29","close":128861.3984},{"date":"2019-12-02","close":127501.3828},{"date":"2019-12-03","close":127161.3828},{"date":"2019-12-04","close":127501.3828},{"date":"2019-12-05","close":121381.3203},{"date":"2019-12-06","close":123081.3359},{"date":"2019-12-09","close":126141.375},{"date":"2019-12-10","close":124781.3594},{"date":"2019-12-11","close":136681.4844},{"date":"2019-12-12","close":132261.4375},{"date":"2019-12-13","close":129201.4062},{"date":"2019-12-16","close":128181.3906},{"date":"2019-12-17","close":129541.4062},{"date":"2019-12-18","close":126141.375},{"date":"2019-12-19","close":125121.3594},{"date":"2019-12-20","close":124781.3594},{"date":"2019-12-23","close":117981.2812},{"date":"2019-12-24","close":114241.2422},{"date":"2019-12-26","close":110161.1953},{"date":"2019-12-27","close":110841.2031},{"date":"2019-12-30","close":108461.1797},{"date":"2020-01-02","close":108121.1719},{"date":"2020-01-03","close":110501.2031},{"date":"2020-01-06","close":105741.1484},{"date":"2020-01-07","close":108461.1797},{"date":"2020-01-08","close":103361.125},{"date":"2020-01-09","close":105741.1484},{"date":"2020-01-10","close":105401.1484},{"date":"2020-01-13","close":112881.2266},{"date":"2020-01-14","close":110501.2031},{"date":"2020-01-15","close":118321.2891},{"date":"2020-01-16","close":117301.2734},{"date":"2020-01-17","close":112201.2188},{"date":"2020-01-20","close":108461.1797},{"date":"2020-01-21","close":107441.1641},{"date":"2020-01-22","close":107781.1719},{"date":"2020-01-23","close":106421.1562},{"date":"2020-01-28","close":101661.1016},{"date":"2020-01-29","close":100641.0938},{"date":"2020-01-30","close":98601.0703},{"date":"2020-01-31","close":96561.0469},{"date":"2020-02-03","close":92141.0},{"date":"2020-02-04","close":94861.0312},{"date":"2020-02-05","close":96901.0547},{"date":"2020-02-06","close":99961.0859},{"date":"2020-02-07","close":100301.0938},{"date":"2020-02-10","close":99281.0781},{"date":"2020-02-11","close":101321.1016},{"date":"2020-02-12","close":100641.0938},{"date":"2020-02-13","close":99961.0859},{"date":"2020-02-14","close":102341.1094},{"date":"2020-02-17","close":102001.1094},{"date":"2020-02-18","close":99281.0781},{"date":"2020-02-19","close":98941.0781},{"date":"2020-02-20","close":99961.0859},{"date":"2020-02-21","close":97581.0625},{"date":"2020-02-24","close":91801.0},{"date":"2020-02-25","close":95201.0312},{"date":"2020-02-26","close":95881.0391},{"date":"2020-02-27","close":97241.0547},{"date":"2020-02-28","close":95201.0312},{"date":"2020-03-02","close":99281.0781},{"date":"2020-03-03","close":98261.0703},{"date":"2020-03-04","close":99281.0781},{"date":"2020-03-05","close":99961.0859},{"date":"2020-03-06","close":96561.0469},{"date":"2020-03-09","close":96561.0469},{"date":"2020-03-10","close":95541.0391},{"date":"2020-03-11","close":92481.0078},{"date":"2020-03-12","close":86505.0},{"date":"2020-03-13","close":77520.8438},{"date":"2020-03-16","close":74120.8047},{"date":"2020-03-17","close":74120.8047},{"date":"2020-03-18","close":67796.7344},{"date":"2020-03-19","close":54264.5898},{"date":"2020-03-20","close":63920.6953},{"date":"2020-03-23","close":56168.6094},{"date":"2020-03-24","close":59908.6523},{"date":"2020-03-25","close":60112.6523},{"date":"2020-03-26","close":62900.6836},{"date":"2020-03-27","close":64260.6992},{"date":"2020-03-30","close":66980.7266},{"date":"2020-03-31","close":71400.7734},{"date":"2020-04-01","close":71400.7734},{"date":"2020-04-02","close":76160.8281},{"date":"2020-04-03","close":74120.8047},{"date":"2020-04-06","close":78880.8594},{"date":"2020-04-07","close":87720.9531},{"date":"2020-04-08","close":95201.0312},{"date":"2020-04-09","close":94181.0234},{"date":"2020-04-10","close":96901.0547},{"date":"2020-04-13","close":84320.9141},{"date":"2020-04-14","close":92141.0},{"date":"2020-04-16","close":92141.0},{"date":"2020-04-17","close":95201.0312},{"date":"2020-04-20","close":96561.0469},{"date":"2020-04-21","close":100641.0938},{"date":"2020-04-22","close":105401.1484},{"date":"2020-04-23","close":100641.0938},{"date":"2020-04-24","close":96901.0547},{"date":"2020-04-27","close":91120.9922},{"date":"2020-04-28","close":97581.0625},{"date":"2020-04-29","close":94521.0312},{"date":"2020-05-04","close":88400.9609},{"date":"2020-05-06","close":88740.9609},{"date":"2020-05-07","close":86020.9375},{"date":"2020-05-08","close":88060.9609},{"date":"2020-05-11","close":86700.9453},{"date":"2020-05-12","close":85000.9219},{"date":"2020-05-13","close":84320.9141},{"date":"2020-05-14","close":82960.8984},{"date":"2020-05-15","close":90780.9844},{"date":"2020-05-18","close":87040.9453},{"date":"2020-05-19","close":86020.9375},{"date":"2020-05-20","close":87040.9453},{"date":"2020-05-21","close":88740.9609},{"date":"2020-05-22","close":83640.9062},{"date":"2020-05-25","close":84660.9219},{"date":"2020-05-26","close":84660.9219},{"date":"2020-05-27","close":89420.9688},{"date":"2020-05-28","close":89760.9766},{"date":"2020-05-29","close":90780.9844},{"date":"2020-06-01","close":89080.9688},{"date":"2020-06-02","close":89420.9688},{"date":"2020-06-03","close":93161.0156},{"date":"2020-06-04","close":90780.9844},{"date":"2020-06-05","close":87040.9453},{"date":"2020-06-08","close":85000.9219},{"date":"2020-06-09","close":83980.9141},{"date":"2020-06-10","close":84320.9141},{"date":"2020-06-11","close":82280.8906},{"date":"2020-06-12","close":79560.8672},{"date":"2020-06-15","close":73100.7969},{"date":"2020-06-16","close":76840.8359},{"date":"2020-06-17","close":75820.8203},{"date":"2020-06-18","close":75820.8203},{"date":"2020-06-19","close":81600.8906},{"date":"2020-06-22","close":81600.8906},{"date":"2020-06-23","close":79560.8672},{"date":"2020-06-24","close":78540.8516},{"date":"2020-06-25","close":74800.8125},{"date":"2020-06-26","close":78200.8516},{"date":"2020-06-29","close":77180.8359},{"date":"2020-06-30","close":73780.8047},{"date":"2020-07-01","close":72080.7812},{"date":"2020-07-02","close":76840.8359},{"date":"2020-07-03","close":85680.9297},{"date":"2020-07-06","close":88060.9609},{"date":"2020-07-07","close":89420.9688},{"date":"2020-07-08","close":92481.0078},{"date":"2020-07-09","close":92141.0},{"date":"2020-07-10","close":87380.9531},{"date":"2020-07-13","close":87380.9531},{"date":"2020-07-14","close":86360.9375},{"date":"2020-07-15","close":87380.9531},{"date":"2020-07-16","close":86020.9375},{"date":"2020-07-17","close":84320.9141},{"date":"2020-07-20","close":82960.8984},{"date":"2020-07-21","close":79560.8672},{"date":"2020-07-22","close":81260.8828},{"date":"2020-07-23","close":78880.8594},{"date":"2020-07-24","close":77180.8359},{"date":"2020-07-27","close":77180.8359},{"date":"2020-07-28","close":79900.8672},{"date":"2020-07-29","close":79900.8672},{"date":"2020-07-30","close":78540.8516},{"date":"2020-07-31","close":77860.8438},{"date":"2020-08-03","close":77860.8438},{"date":"2020-08-04","close":78200.8516},{"date":"2020-08-05","close":81600.8906},{"date":"2020-08-06","close":88740.9609},{"date":"2020-08-07","close":85000.9219},{"date":"2020-08-10","close":80580.875},{"date":"2020-08-11","close":79220.8594},{"date":"2020-08-12","close":74120.8047},{"date":"2020-08-13","close":73440.7969},{"date":"2020-08-14","close":76500.8281},{"date":"2020-08-18","close":70380.7656},{"date":"2020-08-19","close":71060.7734},{"date":"2020-08-20","close":70380.7656},{"date":"2020-08-21","close":76160.8281},{"date":"2020-08-24","close":98941.0781},{"date":"2020-08-25","close":128521.3984},{"date":"2020-08-26","close":128521.3984},{"date":"2020-08-27","close":123081.3359},{"date":"2020-08-28","close":123761.3438},{"date":"2020-08-31","close":121381.3203},{"date":"2020-09-01","close":120701.3125},{"date":"2020-09-02","close":118661.2891},{"date":"2020-09-03","close":117641.2812},{"date":"2020-09-04","close":118661.2891},{"date":"2020-09-07","close":119341.2969},{"date":"2020-09-08","close":114921.25},{"date":"2020-09-09","close":117301.2734},{"date":"2020-09-10","close":115601.2578},{"date":"2020-09-11","close":116621.2656},{"date":"2020-09-14","close":116961.2734},{"date":"2020-09-15","close":119681.3047},{"date":"2020-09-16","close":132261.4375},{"date":"2020-09-17","close":125461.3672},{"date":"2020-09-18","close":133961.4531},{"date":"2020-09-21","close":132601.4375},{"date":"2020-09-22","close":172381.875},{"date":"2020-09-23","close":183602.0},{"date":"2020-09-24","close":151641.6406},{"date":"2020-09-25","close":158781.7188},{"date":"2020-09-28","close":171361.8594},{"date":"2020-09-29","close":165581.7969},{"date":"2020-10-05","close":174761.9062},{"date":"2020-10-06","close":207062.25},{"date":"2020-10-07","close":214542.3281},{"date":"2020-10-08","close":218622.375},{"date":"2020-10-12","close":206722.25},{"date":"2020-10-13","close":198222.1562},{"date":"2020-10-14","close":189042.0625},{"date":"2020-10-15","close":183602.0},{"date":"2020-10-16","close":174081.8906},{"date":"2020-10-19","close":164561.7812},{"date":"2020-10-20","close":168641.8281},{"date":"2020-10-21","close":151301.6406},{"date":"2020-10-22","close":154361.6719},{"date":"2020-10-23","close":146541.5938},{"date":"2020-10-26","close":141441.5312},{"date":"2020-10-27","close":143821.5625},{"date":"2020-10-28","close":144841.5781},{"date":"2020-10-29","close":140421.5312},{"date":"2020-10-30","close":135661.4688},{"date":"2020-11-02","close":136681.4844},{"date":"2020-11-03","close":136341.4844},{"date":"2020-11-04","close":132941.4375},{"date":"2020-11-05","close":144161.5625},{"date":"2020-11-06","close":140421.5312},{"date":"2020-11-09","close":140761.5312},{"date":"2020-11-10","close":133281.4531},{"date":"2020-11-11","close":129541.4062},{"date":"2020-11-12","close":128521.3984},{"date":"2020-11-13","close":128861.3984},{"date":"2020-11-16","close":126481.375},{"date":"2020-11-17","close":122741.3359},{"date":"2020-11-18","close":124441.3516},{"date":"2020-11-19","close":118661.2891},{"date":"2020-11-20","close":120701.3125},{"date":"2020-11-23","close":124441.3516},{"date":"2020-11-24","close":121381.3203},{"date":"2020-11-25","close":117641.2812},{"date":"2020-11-26","close":119681.3047},{"date":"2020-11-27","close":119681.3047},{"date":"2020-11-30","close":117641.2812},{"date":"2020-12-01","close":116621.2656},{"date":"2020-12-02","close":119341.2969},{"date":"2020-12-03","close":112881.2266},{"date":"2020-12-04","close":110501.2031},{"date":"2020-12-07","close":113221.2344},{"date":"2020-12-08","close":107441.1641},{"date":"2020-12-09","close":115601.2578},{"date":"2020-12-10","close":110501.2031},{"date":"2020-12-11","close":114921.25},{"date":"2020-12-14","close":111521.2109},{"date":"2020-12-15","close":116961.2734},{"date":"2020-12-16","close":115601.2578},{"date":"2020-12-17","close":150281.6406},{"date":"2020-12-18","close":170681.8594},{"date":"2020-12-21","close":165921.7969},{"date":"2020-12-22","close":158781.7188},{"date":"2020-12-23","close":122401.3281},{"date":"2020-12-24","close":110841.2031},{"date":"2020-12-28","close":121381.3203},{"date":"2020-12-29","close":119681.3047},{"date":"2020-12-30","close":120021.3047},{"date":"2021-01-04","close":128521.3984},{"date":"2021-01-05","close":128861.3984},{"date":"2021-01-06","close":123081.3359},{"date":"2021-01-07","close":123081.3359},{"date":"2021-01-08","close":115601.2578},{"date":"2021-01-11","close":115601.2578},{"date":"2021-01-12","close":111181.2109},{"date":"2021-01-13","close":111181.2109},{"date":"2021-01-14","close":110161.1953},{"date":"2021-01-15","close":107781.1719},{"date":"2021-01-18","close":101321.1016},{"date":"2021-01-19","close":106761.1641},{"date":"2021-01-20","close":111181.2109},{"date":"2021-01-21","close":109821.1953},{"date":"2021-01-22","close":108461.1797},{"date":"2021-01-25","close":109481.1875},{"date":"2021-01-26","close":110161.1953},{"date":"2021-01-27","close":109821.1953},{"date":"2021-01-28","close":106421.1562},{"date":"2021-01-29","close":100641.0938},{"date":"2021-02-01","close":101661.1016},{"date":"2021-02-02","close":101661.1016},{"date":"2021-02-03","close":99621.0859},{"date":"2021-02-04","close":96901.0547},{"date":"2021-02-05","close":97241.0547},{"date":"2021-02-08","close":91120.9922},{"date":"2021-02-09","close":94861.0312},{"date":"2021-02-10","close":94521.0312},{"date":"2021-02-15","close":100981.1016},{"date":"2021-02-16","close":99621.0859},{"date":"2021-02-17","close":97921.0625},{"date":"2021-02-18","close":108801.1797},{"date":"2021-02-19","close":112201.2188},{"date":"2021-02-22","close":101661.1016},{"date":"2021-02-23","close":95541.0391},{"date":"2021-02-24","close":93841.0234},{"date":"2021-02-25","close":94181.0234},{"date":"2021-02-26","close":92821.0078},{"date":"2021-03-02","close":94181.0234},{"date":"2021-03-03","close":97241.0547},{"date":"2021-03-04","close":96221.0469},{"date":"2021-03-05","close":95881.0391},{"date":"2021-03-08","close":93841.0234},{"date":"2021-03-09","close":94181.0234},{"date":"2021-03-10","close":93841.0234},{"date":"2021-03-11","close":94521.0312},{"date":"2021-03-12","close":101661.1016},{"date":"2021-03-15","close":109821.1953},{"date":"2021-03-16","close":108801.1797},{"date":"2021-03-17","close":114241.2422},{"date":"2021-03-18","close":110501.2031},{"date":"2021-03-19","close":113901.2344},{"date":"2021-03-22","close":115261.25},{"date":"2021-03-23","close":112201.2188},{"date":"2021-03-24","close":106421.1562},{"date":"2021-03-25","close":101321.1016},{"date":"2021-03-26","close":110944.5312},{"date":"2021-03-29","close":108695.6484},{"date":"2021-03-30","close":113193.4062},{"date":"2021-03-31","close":110944.5312},{"date":"2021-04-01","close":115817.0938},{"date":"2021-04-02","close":114692.6562},{"date":"2021-04-05","close":119940.0312},{"date":"2021-04-06","close":112068.9688},{"date":"2021-04-07","close":110194.9062},{"date":"2021-04-08","close":109820.0938},{"date":"2021-04-09","close":112443.7812},{"date":"2021-04-12","close":113568.2188},{"date":"2021-04-13","close":109820.0938},{"date":"2021-04-14","close":109070.4609},{"date":"2021-04-15","close":106821.5859},{"date":"2021-04-16","close":106446.7734},{"date":"2021-04-19","close":104572.7109},{"date":"2021-04-20","close":106071.9609},{"date":"2021-04-21","close":104947.5234},{"date":"2021-04-22","close":106071.9609},{"date":"2021-04-23","close":106446.7734},{"date":"2021-04-26","close":114317.8438},{"date":"2021-04-27","close":109445.2812},{"date":"2021-04-28","close":104572.7109},{"date":"2021-04-29","close":106446.7734},{"date":"2021-04-30","close":105697.1484},{"date":"2021-05-03","close":102323.8359},{"date":"2021-05-04","close":100074.9609},{"date":"2021-05-06","close":102698.6484},{"date":"2021-05-07","close":105697.1484},{"date":"2021-05-10","close":106821.5859},{"date":"2021-05-11","close":112068.9688},{"date":"2021-05-12","close":106071.9609},{"date":"2021-05-13","close":103448.2734},{"date":"2021-05-14","close":104197.8984},{"date":"2021-05-17","close":101199.3984},{"date":"2021-05-18","close":103448.2734},{"date":"2021-05-20","close":93703.1484},{"date":"2021-05-21","close":94077.9609},{"date":"2021-05-24","close":91829.0859},{"date":"2021-05-25","close":92578.7109},{"date":"2021-05-26","close":94827.5859},{"date":"2021-05-27","close":98575.7109},{"date":"2021-05-28","close":96701.6484},{"date":"2021-05-31","close":103823.0859},{"date":"2021-06-01","close":103073.4609},{"date":"2021-06-02","close":97451.2734},{"date":"2021-06-03","close":98575.7109},{"date":"2021-06-04","close":97076.4609},{"date":"2021-06-07","close":96326.8359},{"date":"2021-06-08","close":95202.3984},{"date":"2021-06-09","close":95202.3984},{"date":"2021-06-10","close":99700.1484},{"date":"2021-06-11","close":97451.2734},{"date":"2021-06-14","close":95202.3984},{"date":"2021-06-15","close":95577.2109},{"date":"2021-06-16","close":96701.6484},{"date":"2021-06-17","close":96701.6484},{"date":"2021-06-18","close":96326.8359},{"date":"2021-06-21","close":96326.8359},{"date":"2021-06-22","close":98575.7109},{"date":"2021-06-23","close":98200.8984},{"date":"2021-06-24","close":96326.8359},{"date":"2021-06-25","close":98575.7109},{"date":"2021-06-28","close":101949.0234},{"date":"2021-06-29","close":105697.1484},{"date":"2021-06-30","close":104197.8984},{"date":"2021-07-01","close":104947.5234},{"date":"2021-07-02","close":102698.6484},{"date":"2021-07-05","close":105697.1484},{"date":"2021-07-06","close":103823.0859},{"date":"2021-07-07","close":105322.3359},{"date":"2021-07-08","close":136806.5938},{"date":"2021-07-09","close":137181.4062},{"date":"2021-07-12","close":126686.6562},{"date":"2021-07-13","close":121439.2812},{"date":"2021-07-14","close":126311.8438},{"date":"2021-07-15","close":125562.2188},{"date":"2021-07-16","close":126686.6562},{"date":"2021-07-19","close":126311.8438},{"date":"2021-07-20","close":122188.9062},{"date":"2021-07-21","close":119940.0312},{"date":"2021-07-22","close":121064.4688},{"date":"2021-07-23","close":114692.6562},{"date":"2021-07-26","close":116191.9062},{"date":"2021-07-27","close":117316.3438},{"date":"2021-07-28","close":113568.2188},{"date":"2021-07-29","close":116566.7188},{"date":"2021-07-30","close":111319.3438},{"date":"2021-08-02","close":113943.0312},{"date":"2021-08-03","close":118440.7812},{"date":"2021-08-04","close":120689.6562},{"date":"2021-08-05","close":122563.7188},{"date":"2021-08-06","close":119190.4062},{"date":"2021-08-09","close":114692.6562},{"date":"2021-08-10","close":113568.2188},{"date":"2021-08-11","close":117691.1562},{"date":"2021-08-12","close":115067.4688},{"date":"2021-08-13","close":118065.9688},{"date":"2021-08-17","close":119940.0312},{"date":"2021-08-18","close":116941.5312},{"date":"2021-08-19","close":121814.0938},{"date":"2021-08-20","close":120314.8438},{"date":"2021-08-23","close":125562.2188},{"date":"2021-08-24","close":127061.4688},{"date":"2021-08-25","close":120314.8438},{"date":"2021-08-26","close":114317.8438},{"date":"2021-08-27","close":115067.4688},{"date":"2021-08-30","close":115067.4688},{"date":"2021-08-31","close":113193.4062},{"date":"2021-09-01","close":119940.0312},{"date":"2021-09-02","close":118440.7812},{"date":"2021-09-03","close":115817.0938},{"date":"2021-09-06","close":114692.6562},{"date":"2021-09-07","close":111694.1562},{"date":"2021-09-08","close":100824.5859},{"date":"2021-09-09","close":98950.5234},{"date":"2021-09-10","close":100449.7734},{"date":"2021-09-13","close":96326.8359},{"date":"2021-09-14","close":95202.3984},{"date":"2021-09-15","close":97076.4609},{"date":"2021-09-16","close":95577.2109},{"date":"2021-09-17","close":95952.0234},{"date":"2021-09-23","close":90704.6484},{"date":"2021-09-24","close":92953.5234},{"date":"2021-09-27","close":93703.1484},{"date":"2021-09-28","close":91079.4609},{"date":"2021-09-29","close":88080.9609},{"date":"2021-09-30","close":87706.1484},{"date":"2021-10-01","close":81709.1484},{"date":"2021-10-05","close":82458.7734},{"date":"2021-10-06","close":75712.1406},{"date":"2021-10-07","close":79835.0859},{"date":"2021-10-08","close":79835.0859},{"date":"2021-10-12","close":85457.2734},{"date":"2021-10-13","close":82833.5859},{"date":"2021-10-14","close":83583.2109},{"date":"2021-10-15","close":84707.6484},{"date":"2021-10-18","close":81709.1484},{"date":"2021-10-19","close":80959.5234},{"date":"2021-10-20","close":79460.2734},{"date":"2021-10-21","close":78710.6484},{"date":"2021-10-22","close":83958.0234},{"date":"2021-10-25","close":90329.8359},{"date":"2021-10-26","close":88455.7734},{"date":"2021-10-27","close":86956.5234},{"date":"2021-10-28","close":85832.0859},{"date":"2021-10-29","close":83583.2109},{"date":"2021-11-01","close":84332.8359},{"date":"2021-11-02","close":85457.2734},{"date":"2021-11-03","close":82458.7734},{"date":"2021-11-04","close":80209.8984},{"date":"2021-11-05","close":79460.2734},{"date":"2021-11-08","close":77586.2031},{"date":"2021-11-09","close":77211.3906},{"date":"2021-11-10","close":76086.9531},{"date":"2021-11-11","close":72938.5312},{"date":"2021-11-12","close":74962.5156},{"date":"2021-11-15","close":76461.7656},{"date":"2021-11-16","close":74587.7031},{"date":"2021-11-17","close":72788.6094},{"date":"2021-11-18","close":69715.1406},{"date":"2021-11-19","close":71589.2031},{"date":"2021-11-22","close":69865.0703},{"date":"2021-11-23","close":73013.4922},{"date":"2021-11-24","close":74962.5156},{"date":"2021-11-25","close":71439.2812},{"date":"2021-11-26","close":69115.4453},{"date":"2021-11-29","close":71589.2031},{"date":"2021-11-30","close":68065.9688},{"date":"2021-12-01","close":69040.4766},{"date":"2021-12-02","close":72863.5703},{"date":"2021-12-03","close":71664.1641},{"date":"2021-12-06","close":70089.9531},{"date":"2021-12-07","close":70089.9531},{"date":"2021-12-08","close":74137.9297},{"date":"2021-12-09","close":72863.5703},{"date":"2021-12-10","close":73463.2656},{"date":"2021-12-13","close":73163.4219},{"date":"2021-12-14","close":70539.7266},{"date":"2021-12-15","close":73163.4219},{"date":"2021-12-16","close":71964.0156},{"date":"2021-12-17","close":70689.6562},{"date":"2021-12-20","close":70314.8438},{"date":"2021-12-21","close":70089.9531},{"date":"2021-12-22","close":76086.9531},{"date":"2021-12-23","close":76836.5781},{"date":"2021-12-24","close":82458.7734},{"date":"2021-12-27","close":75712.1406},{"date":"2021-12-28","close":72638.6797},{"date":"2021-12-29","close":73463.2656},{"date":"2021-12-30","close":74362.8203},{"date":"2022-01-03","close":77475.0},{"date":"2022-01-04","close":74887.5547},{"date":"2022-01-05","close":74062.9688},{"date":"2022-01-06","close":76086.9531},{"date":"2022-01-07","close":74962.5156},{"date":"2022-01-10","close":74062.9688},{"date":"2022-01-11","close":72413.7969},{"date":"2022-01-12","close":72263.8672},{"date":"2022-01-13","close":70539.7266},{"date":"2022-01-14","close":69040.4766},{"date":"2022-01-17","close":67766.1172},{"date":"2022-01-18","close":66566.7188},{"date":"2022-01-19","close":66341.8281},{"date":"2022-01-20","close":66341.8281},{"date":"2022-01-21","close":65742.1328},{"date":"2022-01-24","close":61769.1172},{"date":"2022-01-25","close":61019.4922},{"date":"2022-01-26","close":61019.4922},{"date":"2022-01-27","close":61169.4141},{"date":"2022-01-28","close":65142.4297},{"date":"2022-02-03","close":67616.1953},{"date":"2022-02-04","close":65967.0156},{"date":"2022-02-07","close":66041.9766},{"date":"2022-02-08","close":66041.9766},{"date":"2022-02-09","close":66041.9766},{"date":"2022-02-10","close":66491.7578},{"date":"2022-02-11","close":65067.4648},{"date":"2022-02-14","close":61619.1914},{"date":"2022-02-15","close":59970.0156},{"date":"2022-02-16","close":61394.3047},{"date":"2022-02-17","close":61019.4922},{"date":"2022-02-18","close":61169.4141},{"date":"2022-02-21","close":61169.4141},{"date":"2022-02-22","close":61169.4141},{"date":"2022-02-23","close":60194.9023},{"date":"2022-02-24","close":58470.7656},{"date":"2022-02-25","close":60119.9414},{"date":"2022-02-28","close":60119.9414},{"date":"2022-03-02","close":65142.4297},{"date":"2022-03-03","close":65217.3906},{"date":"2022-03-04","close":65217.3906},{"date":"2022-03-07","close":62143.9297},{"date":"2022-03-08","close":60569.7148},{"date":"2022-03-10","close":60569.7148},{"date":"2022-03-11","close":60569.7148},{"date":"2022-03-14","close":59970.0156},{"date":"2022-03-15","close":59970.0156},{"date":"2022-03-16","close":59970.0156},{"date":"2022-03-17","close":59970.0156},{"date":"2022-03-18","close":60719.6406},{"date":"2022-03-21","close":60719.6406},{"date":"2022-03-22","close":63193.4023},{"date":"2022-03-23","close":61919.0391},{"date":"2022-03-24","close":61094.4531},{"date":"2022-03-25","close":65592.2031},{"date":"2022-03-28","close":63718.1406},{"date":"2022-03-29","close":63418.2891},{"date":"2022-03-30","close":65442.2773},{"date":"2022-03-31","close":64542.7305},{"date":"2022-04-01","close":64767.6172},{"date":"2022-04-04","close":63793.1016},{"date":"2022-04-05","close":64617.6914},{"date":"2022-04-06","close":63493.2539},{"date":"2022-04-07","close":62593.7031},{"date":"2022-04-08","close":63268.3672},{"date":"2022-04-11","close":61844.0781},{"date":"2022-04-12","close":61694.1523},{"date":"2022-04-13","close":62518.7422},{"date":"2022-04-14","close":62293.8516},{"date":"2022-04-15","close":60419.7891},{"date":"2022-04-18","close":60419.7891},{"date":"2022-04-19","close":60644.6758},{"date":"2022-04-20","close":59970.0156},{"date":"2022-04-21","close":59445.2773},{"date":"2022-04-22","close":59070.4648},{"date":"2022-04-25","close":57346.3281},{"date":"2022-04-26","close":58020.9883},{"date":"2022-04-27","close":55472.2656},{"date":"2022-04-28","close":53973.0117},{"date":"2022-04-29","close":56146.9258},{"date":"2022-05-02","close":55847.0781},{"date":"2022-05-03","close":56521.7383},{"date":"2022-05-04","close":57796.1016},{"date":"2022-05-06","close":56971.5156},{"date":"2022-05-09","close":55515.0},{"date":"2022-05-10","close":53898.0508},{"date":"2022-05-11","close":52398.8008},{"date":"2022-05-12","close":43253.375},{"date":"2022-05-13","close":47376.3125},{"date":"2022-05-16","close":44527.7344},{"date":"2022-05-17","close":48575.7109},{"date":"2022-05-18","close":48200.8984},{"date":"2022-05-19","close":48875.5625},{"date":"2022-05-20","close":47601.1992},{"date":"2022-05-23","close":49325.3359},{"date":"2022-05-24","close":52548.7266},{"date":"2022-05-25","close":48050.9727},{"date":"2022-05-26","close":47076.4609},{"date":"2022-05-27","close":48275.8633},{"date":"2022-05-30","close":48350.8242},{"date":"2022-05-31","close":49400.3008},{"date":"2022-06-02","close":51574.2148},{"date":"2022-06-03","close":52023.9883},{"date":"2022-06-07","close":51424.2891},{"date":"2022-06-08","close":51799.1016},{"date":"2022-06-09","close":51799.1016},{"date":"2022-06-10","close":53973.0117},{"date":"2022-06-13","close":55547.2266},{"date":"2022-06-14","close":52848.5742},{"date":"2022-06-15","close":51724.1367},{"date":"2022-06-16","close":58020.9883},{"date":"2022-06-17","close":62818.5898},{"date":"2022-06-20","close":54272.8633},{"date":"2022-06-21","close":48350.8242},{"date":"2022-06-22","close":42503.75},{"date":"2022-06-23","close":40479.7617},{"date":"2022-06-24","close":40479.7617},{"date":"2022-06-27","close":40479.7617},{"date":"2022-06-28","close":40479.7617},{"date":"2022-06-29","close":40479.7617},{"date":"2022-06-30","close":40479.7617},{"date":"2022-07-01","close":40479.7617},{"date":"2022-07-04","close":40479.7617},{"date":"2022-07-05","close":40479.7617},{"date":"2022-07-06","close":40479.7617},{"date":"2022-07-07","close":40479.7617},{"date":"2022-07-08","close":40479.7617},{"date":"2022-07-11","close":40479.7617},{"date":"2022-07-12","close":40479.7617},{"date":"2022-07-13","close":40479.7617},{"date":"2022-07-14","close":40479.7617},{"date":"2022-07-15","close":43553.2227},{"date":"2022-07-18","close":41754.1211},{"date":"2022-07-19","close":40779.6094},{"date":"2022-07-20","close":40629.6836},{"date":"2022-07-21","close":45577.2109},{"date":"2022-07-22","close":51199.3984},{"date":"2022-07-25","close":50299.8516},{"date":"2022-07-26","close":50899.5508},{"date":"2022-07-27","close":56971.5156},{"date":"2022-07-28","close":63643.1797},{"date":"2022-07-29","close":65967.0156},{"date":"2022-08-01","close":67016.4922},{"date":"2022-08-02","close":70839.5781},{"date":"2022-08-03","close":68215.8906},{"date":"2022-08-04","close":72788.6094},{"date":"2022-08-05","close":73013.4922},{"date":"2022-08-08","close":60194.9023},{"date":"2022-08-09","close":60794.6016},{"date":"2022-08-10","close":60644.6758},{"date":"2022-08-11","close":68065.9688},{"date":"2022-08-12","close":68590.7031},{"date":"2022-08-16","close":71439.2812},{"date":"2022-08-17","close":72638.6797},{"date":"2022-08-18","close":71964.0156},{"date":"2022-08-19","close":76461.7656},{"date":"2022-08-22","close":72413.7969},{"date":"2022-08-23","close":72563.7188},{"date":"2022-08-24","close":71139.4297},{"date":"2022-08-25","close":70914.5391},{"date":"2022-08-26","close":74812.5938},{"date":"2022-08-29","close":81709.1484},{"date":"2022-08-30","close":85082.4609},{"date":"2022-08-31","close":82458.7734},{"date":"2022-09-01","close":92203.8984},{"date":"2022-09-02","close":101199.3984},{"date":"2022-09-05","close":95202.3984},{"date":"2022-09-06","close":101949.0234},{"date":"2022-09-07","close":74962.5156},{"date":"2022-09-08","close":83958.0234},{"date":"2022-09-13","close":87331.3359},{"date":"2022-09-14","close":83583.2109},{"date":"2022-09-15","close":86581.7109},{"date":"2022-09-16","close":77586.2031},{"date":"2022-09-19","close":74887.5547},{"date":"2022-09-20","close":77211.3906},{"date":"2022-09-21","close":74212.8906},{"date":"2022-09-22","close":76461.7656},{"date":"2022-09-23","close":76461.7656},{"date":"2022-09-26","close":72713.6406},{"date":"2022-09-27","close":67241.3828},{"date":"2022-09-28","close":66041.9766},{"date":"2022-09-29","close":66041.9766},{"date":"2022-09-30","close":79835.0859},{"date":"2022-10-04","close":80959.5234},{"date":"2022-10-05","close":79460.2734},{"date":"2022-10-06","close":77586.2031},{"date":"2022-10-07","close":76461.7656},{"date":"2022-10-11","close":65967.0156},{"date":"2022-10-12","close":71814.0938},{"date":"2022-10-13","close":67466.2656},{"date":"2022-10-14","close":66341.8281},{"date":"2022-10-17","close":68590.7031},{"date":"2022-10-18","close":71289.3516},{"date":"2022-10-19","close":79085.4609},{"date":"2022-10-20","close":83958.0234},{"date":"2022-10-21","close":73463.2656},{"date":"2022-10-24","close":71739.1328},{"date":"2022-10-25","close":72113.9453},{"date":"2022-10-26","close":68140.9297},{"date":"2022-10-27","close":67166.4141},{"date":"2022-10-28","close":66866.5703},{"date":"2022-10-31","close":64842.5781},{"date":"2022-11-01","close":64167.918},{"date":"2022-11-02","close":65142.4297},{"date":"2022-11-03","close":67016.4922},{"date":"2022-11-04","close":65892.0547},{"date":"2022-11-07","close":68590.7031},{"date":"2022-11-08","close":68815.5938},{"date":"2022-11-09","close":78710.6484},{"date":"2022-11-10","close":76086.9531},{"date":"2022-11-11","close":78335.8359},{"date":"2022-11-14","close":76836.5781},{"date":"2022-11-15","close":59745.1289},{"date":"2022-11-16","close":63268.3672},{"date":"2022-11-17","close":61544.2266},{"date":"2022-11-18","close":59970.0156},{"date":"2022-11-21","close":59745.1289},{"date":"2022-11-22","close":58095.9531},{"date":"2022-11-23","close":56521.7383},{"date":"2022-11-24","close":56821.5898},{"date":"2022-11-25","close":55397.3008},{"date":"2022-11-28","close":58170.9141},{"date":"2022-11-29","close":58470.7656},{"date":"2022-11-30","close":61319.3398},{"date":"2022-12-01","close":61544.2266},{"date":"2022-12-02","close":60344.8281},{"date":"2022-12-05","close":57871.0664},{"date":"2022-12-06","close":54872.5625},{"date":"2022-12-07","close":52773.6133},{"date":"2022-12-08","close":50599.6992},{"date":"2022-12-09","close":48350.8242},{"date":"2022-12-12","close":45427.2852},{"date":"2022-12-13","close":47526.2383},{"date":"2022-12-14","close":50974.5117},{"date":"2022-12-15","close":49025.4883},{"date":"2022-12-16","close":47376.3125},{"date":"2022-12-19","close":47526.2383},{"date":"2022-12-20","close":46326.8359},{"date":"2022-12-21","close":46626.6875},{"date":"2022-12-22","close":48725.6367},{"date":"2022-12-23","close":52398.8008},{"date":"2022-12-26","close":54722.6406},{"date":"2022-12-27","close":52623.6875},{"date":"2022-12-28","close":48875.5625},{"date":"2022-12-29","close":50599.6992},{"date":"2023-01-02","close":47676.1602},{"date":"2023-01-03","close":44977.5117},{"date":"2023-01-04","close":46101.9492},{"date":"2023-01-05","close":46401.8008},{"date":"2023-01-06","close":48575.7109},{"date":"2023-01-09","close":49475.2617},{"date":"2023-01-10","close":49250.375},{"date":"2023-01-11","close":49550.2266},{"date":"2023-01-12","close":38305.8477},{"date":"2023-01-13","close":37331.3359},{"date":"2023-01-16","close":33883.0586},{"date":"2023-01-17","close":31934.0332},{"date":"2023-01-18","close":30959.5195},{"date":"2023-01-19","close":31709.1445},{"date":"2023-01-20","close":31184.4082},{"date":"2023-01-25","close":28950.5254},{"date":"2023-01-26","close":29085.457},{"date":"2023-01-27","close":28425.7871},{"date":"2023-01-30","close":28365.8164},{"date":"2023-01-31","close":27181.4102},{"date":"2023-02-01","close":27181.4102},{"date":"2023-02-02","close":29430.2852},{"date":"2023-02-03","close":32158.9199},{"date":"2023-02-06","close":30584.707},{"date":"2023-02-07","close":29925.0371},{"date":"2023-02-08","close":30284.8574},{"date":"2023-02-09","close":29955.0234},{"date":"2023-02-10","close":29085.457},{"date":"2023-02-13","close":28320.8398},{"date":"2023-02-14","close":28215.8926},{"date":"2023-02-15","close":27286.3574},{"date":"2023-02-16","close":27286.3574},{"date":"2023-02-17","close":26401.7988},{"date":"2023-02-20","close":26416.791},{"date":"2023-02-21","close":27166.416},{"date":"2023-02-22","close":25802.0996},{"date":"2023-02-23","close":25382.3086},{"date":"2023-02-24","close":25187.4062},{"date":"2023-02-27","close":24602.6992},{"date":"2023-02-28","close":24092.9531},{"date":"2023-03-02","close":23613.1934},{"date":"2023-03-03","close":23268.3652},{"date":"2023-03-06","close":23163.418},{"date":"2023-03-07","close":21874.0625},{"date":"2023-03-08","close":21964.0176},{"date":"2023-03-09","close":21274.3633},{"date":"2023-03-10","close":20554.7227},{"date":"2023-03-13","close":20359.8203},{"date":"2023-03-14","close":19790.1055},{"date":"2023-03-15","close":19565.2168},{"date":"2023-03-16","close":19040.4805},{"date":"2023-03-17","close":19910.0449},{"date":"2023-03-20","close":20974.5137},{"date":"2023-03-21","close":21304.3477},{"date":"2023-03-22","close":20014.9922},{"date":"2023-03-23","close":19970.0156},{"date":"2023-03-24","close":20149.9258},{"date":"2023-03-27","close":20059.9707},{"date":"2023-03-28","close":20164.918},{"date":"2023-03-29","close":19970.0156},{"date":"2023-03-30","close":21034.4824},{"date":"2023-03-31","close":22413.793},{"date":"2023-04-03","close":21184.4082},{"date":"2023-04-04","close":22803.5977},{"date":"2023-04-05","close":22773.6133},{"date":"2023-04-06","close":22188.9062},{"date":"2023-04-07","close":22323.8379},{"date":"2023-04-10","close":21589.2051},{"date":"2023-04-11","close":22038.9805},{"date":"2023-04-12","close":23763.1191},{"date":"2023-04-13","close":22878.5605},{"date":"2023-04-14","close":23313.3438},{"date":"2023-04-17","close":22548.7266},{"date":"2023-04-18","close":22938.5312},{"date":"2023-04-19","close":29820.0898},{"date":"2023-04-20","close":28035.9824},{"date":"2023-04-21","close":27631.1836},{"date":"2023-04-24","close":25622.1895},{"date":"2023-04-25","close":25382.3086},{"date":"2023-04-26","close":24407.7969},{"date":"2023-04-27","close":26446.7773},{"date":"2023-04-28","close":25187.4062},{"date":"2023-05-02","close":27391.3047},{"date":"2023-05-03","close":26326.8359},{"date":"2023-05-04","close":25472.2637},{"date":"2023-05-08","close":25607.1973},{"date":"2023-05-09","close":25487.2559},{"date":"2023-05-10","close":24767.6152},{"date":"2023-05-11","close":26251.875},{"date":"2023-05-12","close":25307.3457},{"date":"2023-05-15","close":24602.6992},{"date":"2023-05-16","close":25682.1582},{"date":"2023-05-17","close":26116.9414},{"date":"2023-05-18","close":28785.6074},{"date":"2023-05-19","close":28875.5625},{"date":"2023-05-22","close":28530.7344},{"date":"2023-05-23","close":29985.0078},{"date":"2023-05-24","close":29145.4277},{"date":"2023-05-25","close":28305.8477},{"date":"2023-05-26","close":27061.4688},{"date":"2023-05-30","close":27961.0195},{"date":"2023-05-31","close":27211.3945},{"date":"2023-06-01","close":27076.4609},{"date":"2023-06-02","close":26686.6562},{"date":"2023-06-05","close":26881.5586},{"date":"2023-06-07","close":25607.1973},{"date":"2023-06-08","close":23868.0664},{"date":"2023-06-09","close":23613.1934},{"date":"2023-06-12","close":22548.7266},{"date":"2023-06-13","close":22803.5977},{"date":"2023-06-14","close":22863.5684},{"date":"2023-06-15","close":22668.666},{"date":"2023-06-16","close":24122.9395},{"date":"2023-06-19","close":24092.9531},{"date":"2023-06-20","close":25007.4961},{"date":"2023-06-21","close":24677.6621},{"date":"2023-06-22","close":24182.9082},{"date":"2023-06-23","close":23673.1641},{"date":"2023-06-26","close":23688.1562},{"date":"2023-06-27","close":23298.3516},{"date":"2023-06-28","close":22278.8613},{"date":"2023-06-29","close":21289.3555},{"date":"2023-06-30","close":21214.3926},{"date":"2023-07-03","close":21964.0176},{"date":"2023-07-04","close":21604.1973},{"date":"2023-07-05","close":21004.498},{"date":"2023-07-06","close":20719.6406},{"date":"2023-07-07","close":21019.4902},{"date":"2023-07-10","close":21154.4219},{"date":"2023-07-11","close":21649.1758},{"date":"2023-07-12","close":24947.5254},{"date":"2023-07-13","close":25112.4434},{"date":"2023-07-14","close":23388.3066},{"date":"2023-07-17","close":26071.9648},{"date":"2023-07-18","close":25112.4434},{"date":"2023-07-19","close":26131.9336},{"date":"2023-07-20","close":25937.0312},{"date":"2023-07-21","close":26086.957},{"date":"2023-07-24","close":25277.3613},{"date":"2023-07-25","close":23538.2305},{"date":"2023-07-26","close":22893.5527},{"date":"2023-07-27","close":22578.7109},{"date":"2023-07-28","close":22863.5684},{"date":"2023-07-31","close":23988.0059},{"date":"2023-08-01","close":28890.5547},{"date":"2023-08-02","close":29715.1426},{"date":"2023-08-03","close":27886.0566},{"date":"2023-08-04","close":28185.9062},{"date":"2023-08-07","close":27631.1836},{"date":"2023-08-08","close":29910.0449},{"date":"2023-08-09","close":28245.877},{"date":"2023-08-10","close":28545.7266},{"date":"2023-08-11","close":25442.2793},{"date":"2023-08-14","close":25472.2637},{"date":"2023-08-16","close":22608.6953},{"date":"2023-08-17","close":21019.4902},{"date":"2023-08-18","close":20239.8809},{"date":"2023-08-21","close":19565.2168},{"date":"2023-08-22","close":19610.1953},{"date":"2023-08-23","close":19865.0684},{"date":"2023-08-24","close":19715.1426},{"date":"2023-08-25","close":19640.1797},{"date":"2023-08-28","close":19385.3066},{"date":"2023-08-29","close":20044.9766},{"date":"2023-08-30","close":20044.9766},{"date":"2023-08-31","close":20314.8418},{"date":"2023-09-01","close":20209.8945},{"date":"2023-09-04","close":19955.0234},{"date":"2023-09-05","close":20014.9922},{"date":"2023-09-06","close":20359.8203},{"date":"2023-09-07","close":19865.0684},{"date":"2023-09-08","close":19805.0977},{"date":"2023-09-11","close":19565.2168},{"date":"2023-09-12","close":19520.2402},{"date":"2023-09-13","close":19280.3594},{"date":"2023-09-14","close":18140.9297},{"date":"2023-09-15","close":16956.5215},{"date":"2023-09-18","close":16686.6562},{"date":"2023-09-19","close":16026.9863},{"date":"2023-09-20","close":15517.2412},{"date":"2023-09-21","close":15112.4434},{"date":"2023-09-22","close":14587.7061},{"date":"2023-09-25","close":13808.0957},{"date":"2023-09-26","close":13658.1709},{"date":"2023-09-27","close":13763.1182},{"date":"2023-10-04","close":12743.6279},{"date":"2023-10-05","close":11844.0781},{"date":"2023-10-06","close":11844.0781},{"date":"2023-10-10","close":10464.7676},{"date":"2023-10-11","close":10554.7227},{"date":"2023-10-12","close":11724.1377},{"date":"2023-10-13","close":11019.4902},{"date":"2023-10-16","close":11724.1377},{"date":"2023-10-17","close":11604.1982},{"date":"2023-10-18","close":11439.2803},{"date":"2023-10-19","close":10779.6104},{"date":"2023-10-20","close":10779.6104},{"date":"2023-10-23","close":10644.6777},{"date":"2023-10-24","close":11319.3398},{"date":"2023-10-25","close":11904.0479},{"date":"2023-10-26","close":11964.0176},{"date":"2023-10-27","close":11979.0107},{"date":"2023-10-30","close":11859.0703},{"date":"2023-10-31","close":11514.2432},{"date":"2023-11-01","close":11754.123},{"date":"2023-11-02","close":12188.9053},{"date":"2023-11-03","close":12923.5381},{"date":"2023-11-06","close":13163.418},{"date":"2023-11-07","close":15142.4287},{"date":"2023-11-08","close":17691.1543},{"date":"2023-11-09","close":16431.7832},{"date":"2023-11-10","close":19070.4648},{"date":"2023-11-13","close":17286.3574},{"date":"2023-11-14","close":18290.8555},{"date":"2023-11-15","close":17841.0801},{"date":"2023-11-16","close":18215.8926},{"date":"2023-11-17","close":17391.3047},{"date":"2023-11-20","close":17721.1387},{"date":"2023-11-21","close":18575.7129},{"date":"2023-11-22","close":17976.0117},{"date":"2023-11-23","close":17946.0273},{"date":"2023-11-24","close":19160.4199},{"date":"2023-11-27","close":19565.2168},{"date":"2023-11-28","close":19385.3066},{"date":"2023-11-29","close":19340.3301},{"date":"2023-11-30","close":19535.2324},{"date":"2023-12-01","close":20329.8359},{"date":"2023-12-04","close":19250.375},{"date":"2023-12-05","close":18560.7188},{"date":"2023-12-06","close":19595.2031},{"date":"2023-12-07","close":17766.1172},{"date":"2023-12-08","close":16956.5215},{"date":"2023-12-11","close":15877.0615},{"date":"2023-12-12","close":15472.2637},{"date":"2023-12-13","close":16446.7773},{"date":"2023-12-14","close":15742.1289},{"date":"2023-12-15","close":15292.3535},{"date":"2023-12-18","close":16086.9561},{"date":"2023-12-19","close":15382.3086},{"date":"2023-12-20","close":15307.3467},{"date":"2023-12-21","close":14977.5117},{"date":"2023-12-22","close":14917.541},{"date":"2023-12-26","close":16311.8438},{"date":"2023-12-27","close":16131.9336},{"date":"2023-12-28","close":16566.7168},{"date":"2024-01-02","close":16896.5508},{"date":"2024-01-03","close":16491.7539},{"date":"2024-01-04","close":15502.249},{"date":"2024-01-05","close":15202.3984},{"date":"2024-01-08","close":15142.4287},{"date":"2024-01-09","close":15127.4365},{"date":"2024-01-10","close":14917.541},{"date":"2024-01-11","close":14662.6689},{"date":"2024-01-12","close":14167.916},{"date":"2024-01-15","close":13703.1484},{"date":"2024-01-16","close":12278.8604},{"date":"2024-01-17","close":11739.1309},{"date":"2024-01-18","close":11319.3398},{"date":"2024-01-19","close":11289.3555},{"date":"2024-01-22","close":11229.3857},{"date":"2024-01-23","close":11274.3633},{"date":"2024-01-24","close":10959.5205},{"date":"2024-01-25","close":10899.5498},{"date":"2024-01-26","close":11859.0703},{"date":"2024-01-29","close":12728.6357},{"date":"2024-01-30","close":12068.9658},{"date":"2024-01-31","close":11739.1309},{"date":"2024-02-01","close":11724.1377},{"date":"2024-02-02","close":11829.0859},{"date":"2024-02-05","close":12098.9502},{"date":"2024-02-06","close":11874.0625},{"date":"2024-02-07","close":12893.5537},{"date":"2024-02-08","close":12968.5156},{"date":"2024-02-13","close":13148.4258},{"date":"2024-02-14","close":13193.4033},{"date":"2024-02-15","close":12818.5908},{"date":"2024-02-16","close":13103.4482},{"date":"2024-02-19","close":12788.6055},{"date":"2024-02-20","close":12593.7031},{"date":"2024-02-21","close":12548.7256},{"date":"2024-02-22","close":12158.9209},{"date":"2024-02-23","close":12548.7256},{"date":"2024-02-26","close":12008.9951},{"date":"2024-02-27","close":11724.1377},{"date":"2024-02-28","close":11829.0859},{"date":"2024-02-29","close":11889.0557},{"date":"2024-03-04","close":11604.1982},{"date":"2024-03-05","close":11364.3174},{"date":"2024-03-06","close":11064.4678},{"date":"2024-03-07","close":13103.4482},{"date":"2024-03-08","close":12053.9727},{"date":"2024-03-11","close":12173.9131},{"date":"2024-03-12","close":12488.7559},{"date":"2024-03-13","close":12158.9209},{"date":"2024-03-14","close":12158.9209},{"date":"2024-03-15","close":12143.9277},{"date":"2024-03-18","close":12593.7031},{"date":"2024-03-19","close":12338.8311},{"date":"2024-03-20","close":12773.6133},{"date":"2024-03-21","close":11934.0332},{"date":"2024-03-22","close":11934.0332},{"date":"2024-03-25","close":11919.04},{"date":"2024-03-26","close":11859.0703},{"date":"2024-03-27","close":11709.1455},{"date":"2024-03-28","close":11484.2578},{"date":"2024-03-29","close":11544.2275},{"date":"2024-04-01","close":11514.2432},{"date":"2024-04-02","close":11559.2207},{"date":"2024-04-03","close":11499.25},{"date":"2024-04-04","close":11469.2656},{"date":"2024-04-05","close":11289.3555},{"date":"2024-04-08","close":11229.3857},{"date":"2024-04-09","close":11214.3926},{"date":"2024-04-11","close":10749.625},{"date":"2024-04-12","close":10449.7754},{"date":"2024-04-15","close":10494.7529},{"date":"2024-04-16","close":10164.918},{"date":"2024-04-17","close":10134.9326},{"date":"2024-04-18","close":10194.9023},{"date":"2024-04-19","close":10089.9551},{"date":"2024-04-22","close":10119.9404},{"date":"2024-04-23","close":10014.9922},{"date":"2024-04-24","close":10089.9551},{"date":"2024-04-25","close":9955.0225},{"date":"2024-04-26","close":9970.0146},{"date":"2024-04-29","close":9985.0078},{"date":"2024-04-30","close":9970.0146},{"date":"2024-05-02","close":9955.0225},{"date":"2024-05-03","close":9700.1504},{"date":"2024-05-07","close":8965.5176},{"date":"2024-05-08","close":9445.2773},{"date":"2024-05-09","close":9445.2773},{"date":"2024-05-10","close":9325.3369},{"date":"2024-05-13","close":9250.375},{"date":"2024-05-14","close":9250.375},{"date":"2024-05-16","close":9310.3447},{"date":"2024-05-17","close":9145.4277},{"date":"2024-05-20","close":9115.4424},{"date":"2024-05-21","close":8995.502},{"date":"2024-05-22","close":8935.5322},{"date":"2024-05-23","close":8845.5771},{"date":"2024-05-24","close":8845.5771},{"date":"2024-05-27","close":8620.6895},{"date":"2024-05-28","close":8845.5771},{"date":"2024-05-29","close":8635.6826},{"date":"2024-05-30","close":8245.877},{"date":"2024-05-31","close":8215.8916},{"date":"2024-06-03","close":8500.75},{"date":"2024-06-04","close":8260.8691},{"date":"2024-06-05","close":8200.8994},{"date":"2024-06-07","close":8080.9595},{"date":"2024-06-10","close":7901.0493},{"date":"2024-06-11","close":7736.1318},{"date":"2024-06-12","close":7751.1245},{"date":"2024-06-13","close":7511.2441},{"date":"2024-06-14","close":7856.0718},{"date":"2024-06-17","close":7511.2441},{"date":"2024-06-18","close":7556.2217},{"date":"2024-06-19","close":6926.5366},{"date":"2024-06-20","close":7166.417},{"date":"2024-06-21","close":6806.5967},{"date":"2024-06-24","close":6326.8364},{"date":"2024-06-25","close":6656.6719},{"date":"2024-06-26","close":6521.7393},{"date":"2024-06-27","close":7001.499},{"date":"2024-06-28","close":7856.0718},{"date":"2024-07-01","close":9520.2402},{"date":"2024-07-02","close":11529.2354},{"date":"2024-07-03","close":8080.9595},{"date":"2024-07-04","close":10494.7529},{"date":"2024-07-05","close":10284.8574},{"date":"2024-07-08","close":11424.2881},{"date":"2024-07-09","close":11334.333},{"date":"2024-07-10","close":10974.5127},{"date":"2024-07-11","close":10149.9248},{"date":"2024-07-12","close":10089.9551},{"date":"2024-07-15","close":9850.0752},{"date":"2024-07-16","close":9610.1953},{"date":"2024-07-17","close":9115.4424},{"date":"2024-07-18","close":10044.9775},{"date":"2024-07-19","close":10329.835},{"date":"2024-07-22","close":10509.7451},{"date":"2024-07-23","close":10779.6104},{"date":"2024-07-24","close":10329.835},{"date":"2024-07-25","close":10494.7529},{"date":"2024-07-26","close":10134.9326},{"date":"2024-07-29","close":10149.9248},{"date":"2024-07-30","close":9595.2021},{"date":"2024-07-31","close":8890.5547},{"date":"2024-08-01","close":9565.2178},{"date":"2024-08-02","close":9400.2998},{"date":"2024-08-05","close":8485.7568},{"date":"2024-08-06","close":8215.8916},{"date":"2024-08-07","close":8125.937},{"date":"2024-08-08","close":8020.9897},{"date":"2024-08-09","close":8035.9819},{"date":"2024-08-12","close":8125.937},{"date":"2024-08-13","close":7826.0869},{"date":"2024-08-14","close":8005.9971},{"date":"2024-08-16","close":8335.832},{"date":"2024-08-19","close":8065.9668},{"date":"2024-08-20","close":9550.2246},{"date":"2024-08-21","close":8530.7344},{"date":"2024-08-22","close":8275.8623},{"date":"2024-08-23","close":8215.8916},{"date":"2024-08-26","close":8065.9668},{"date":"2024-08-27","close":8035.9819},{"date":"2024-08-28","close":7946.0269},{"date":"2024-08-29","close":7811.0942},{"date":"2024-08-30","close":8020.9897},{"date":"2024-09-02","close":7961.0195},{"date":"2024-09-03","close":7796.1021},{"date":"2024-09-04","close":7316.3418},{"date":"2024-09-05","close":6881.5591},{"date":"2024-09-06","close":6536.7314},{"date":"2024-09-09","close":6611.6943},{"date":"2024-09-10","close":6521.7393},{"date":"2024-09-11","close":6371.814},{"date":"2024-09-12","close":6551.7241},{"date":"2024-09-13","close":6536.7314},{"date":"2024-09-19","close":6251.874},{"date":"2024-09-20","close":6401.7993},{"date":"2024-09-23","close":6356.8218},{"date":"2024-09-24","close":6626.6865},{"date":"2024-09-25","close":6551.7241},{"date":"2024-09-26","close":6521.7393},{"date":"2024-09-27","close":6296.8516},{"date":"2024-09-30","close":6161.9189},{"date":"2024-10-02","close":6041.979},{"date":"2024-10-04","close":6011.9941},{"date":"2024-10-07","close":6101.9492},{"date":"2024-10-08","close":6041.979},{"date":"2024-10-10","close":5967.0166},{"date":"2024-10-11","close":5997.0015},{"date":"2024-10-14","close":5937.0312},{"date":"2024-10-15","close":5787.1064},{"date":"2024-10-16","close":5622.189},{"date":"2024-10-17","close":5697.1514},{"date":"2024-10-18","close":5622.189},{"date":"2024-10-21","close":5187.4062},{"date":"2024-10-22","close":6731.6343},{"date":"2024-10-23","close":5982.0088},{"date":"2024-10-24","close":5322.3389},{"date":"2024-10-25","close":4812.5938},{"date":"2024-10-28","close":5007.4961},{"date":"2024-10-29","close":4932.5337},{"date":"2024-10-30","close":4932.5337},{"date":"2024-10-31","close":5082.459},{"date":"2024-11-01","close":5022.4888},{"date":"2024-11-04","close":5112.4438},{"date":"2024-11-05","close":5157.4214},{"date":"2024-11-06","close":4947.5264},{"date":"2024-11-07","close":4947.5264},{"date":"2024-11-08","close":5247.3765},{"date":"2024-11-11","close":5067.4663},{"date":"2024-11-12","close":4842.5786},{"date":"2024-11-13","close":5007.4961},{"date":"2024-11-14","close":5082.459},{"date":"2024-11-15","close":4947.5264},{"date":"2024-11-18","close":5037.4814},{"date":"2024-11-19","close":5337.3315},{"date":"2024-11-20","close":5982.0088},{"date":"2024-11-21","close":5547.2266},{"date":"2024-11-22","close":5652.1738},{"date":"2024-11-25","close":5367.3164},{"date":"2024-11-26","close":5247.3765},{"date":"2024-11-27","close":5352.3237},{"date":"2024-11-28","close":5247.3765},{"date":"2024-11-29","close":4977.5112},{"date":"2024-12-02","close":4977.5112},{"date":"2024-12-03","close":4947.5264},{"date":"2024-12-04","close":4842.5786},{"date":"2024-12-05","close":4767.6162},{"date":"2024-12-06","close":4617.6909},{"date":"2024-12-09","close":4137.9312},{"date":"2024-12-10","close":4422.7886},{"date":"2024-12-11","close":4677.6611},{"date":"2024-12-12","close":4692.6538},{"date":"2024-12-13","close":4707.646},{"date":"2024-12-16","close":4842.5786},{"date":"2024-12-17","close":4782.6089},{"date":"2024-12-18","close":5412.2939},{"date":"2024-12-19","close":5067.4663},{"date":"2024-12-20","close":5067.4663},{"date":"2024-12-23","close":4872.5635},{"date":"2024-12-24","close":4797.6011},{"date":"2024-12-26","close":4857.5713},{"date":"2024-12-27","close":4707.646},{"date":"2024-12-30","close":4797.6011},{"date":"2025-01-02","close":4827.5864},{"date":"2025-01-03","close":4782.6089},{"date":"2025-01-06","close":4842.5786},{"date":"2025-01-07","close":4827.5864},{"date":"2025-01-08","close":4842.5786},{"date":"2025-01-09","close":4842.5786},{"date":"2025-01-10","close":4857.5713},{"date":"2025-01-13","close":4827.5864},{"date":"2025-01-14","close":4797.6011},{"date":"2025-01-15","close":4767.6162},{"date":"2025-01-16","close":4707.646},{"date":"2025-01-17","close":4707.646},{"date":"2025-01-20","close":4782.6089},{"date":"2025-01-21","close":4617.6909},{"date":"2025-01-22","close":4557.7212},{"date":"2025-01-23","close":4347.8262},{"date":"2025-01-24","close":4242.8784},{"date":"2025-01-31","close":4272.8638},{"date":"2025-02-03","close":4227.8862},{"date":"2025-02-04","close":4287.856},{"date":"2025-02-05","close":4377.811},{"date":"2025-02-06","close":4437.7812},{"date":"2025-02-07","close":4272.8638},{"date":"2025-02-10","close":4302.8486},{"date":"2025-02-11","close":4302.8486},{"date":"2025-02-12","close":4272.8638},{"date":"2025-02-13","close":4242.8784},{"date":"2025-02-14","close":4212.8936},{"date":"2025-02-17","close":4212.8936},{"date":"2025-02-18","close":4227.8862},{"date":"2025-02-19","close":4332.8335},{"date":"2025-02-20","close":4272.8638},{"date":"2025-02-21","close":3238.3809},{"date":"2025-02-24","close":4197.9009},{"date":"2025-02-25","close":4692.6538},{"date":"2025-02-26","close":5337.3315},{"date":"2025-02-27","close":4932.5337},{"date":"2025-02-28","close":4422.7886},{"date":"2025-03-04","close":3973.0134},{"date":"2025-03-05","close":3883.0583},{"date":"2025-03-06","close":3733.1335},{"date":"2025-03-07","close":3673.1633},{"date":"2025-03-10","close":3628.1858},{"date":"2025-03-11","close":3703.1484},{"date":"2025-03-12","close":3778.1108},{"date":"2025-03-13","close":3778.1108},{"date":"2025-03-14","close":3688.156},{"date":"2025-03-17","close":3658.1709},{"date":"2025-03-18","close":3658.1709},{"date":"2025-03-19","close":3523.2383},{"date":"2025-03-20","close":3298.3508},{"date":"2025-03-21","close":3343.3284},{"date":"2025-03-24","close":3598.2009},{"date":"2025-03-25","close":4557.7212},{"date":"2025-03-26","close":4077.9609},{"date":"2025-03-27","close":3808.0959},{"date":"2025-03-28","close":4077.9609},{"date":"2025-03-31","close":4152.9233},{"date":"2025-04-01","close":4047.9761},{"date":"2025-04-02","close":4287.856},{"date":"2025-04-03","close":4047.9761},{"date":"2025-04-04","close":3943.0286},{"date":"2025-04-07","close":3898.051},{"date":"2025-04-08","close":3928.0359},{"date":"2025-04-09","close":3913.0435},{"date":"2025-04-10","close":4122.9385},{"date":"2025-04-11","close":4497.751},{"date":"2025-04-14","close":4287.856},{"date":"2025-04-15","close":4542.7285},{"date":"2025-04-16","close":4377.811},{"date":"2025-04-17","close":4392.8037},{"date":"2025-04-18","close":4317.8413},{"date":"2025-04-21","close":4302.8486},{"date":"2025-04-22","close":4152.9233},{"date":"2025-04-23","close":4242.8784},{"date":"2025-04-24","close":2983.5083},{"date":"2025-04-25","close":2668.6658},{"date":"2025-04-28","close":2503.748},{"date":"2025-04-29","close":2533.7332},{"date":"2025-04-30","close":2473.7632},{"date":"2025-05-02","close":2413.7932},{"date":"2025-05-07","close":2518.7407},{"date":"2025-05-08","close":2518.7407},{"date":"2025-05-09","close":1769.1155},{"date":"2025-05-12","close":1724.1379},{"date":"2025-05-13","close":1559.2203},{"date":"2025-05-14","close":2023.988},{"date":"2025-05-15","close":2623.6882},{"date":"2025-05-16","close":3403.2983},{"date":"2025-05-19","close":3148.4258},{"date":"2025-05-20","close":2893.5532},{"date":"2025-05-21","close":2788.6057},{"date":"2025-05-22","close":3613.1934},{"date":"2025-05-23","close":3238.3809},{"date":"2025-05-26","close":3718.1409},{"date":"2025-05-27","close":4032.9834},{"date":"2025-05-28","close":3808.0959},{"date":"2025-05-29","close":3553.2234},{"date":"2025-05-30","close":3283.3584},{"date":"2025-06-02","close":3223.3882},{"date":"2025-06-04","close":3223.3882},{"date":"2025-06-05","close":2623.6882},{"date":"2025-06-09","close":2533.7332},{"date":"2025-06-10","close":3013.4932},{"date":"2025-06-11","close":3043.4783},{"date":"2025-06-12","close":2983.5083},{"date":"2025-06-13","close":2938.5308},{"date":"2025-06-16","close":2878.5608},{"date":"2025-06-17","close":2803.5981},{"date":"2025-06-18","close":2848.5757},{"date":"2025-06-19","close":2803.5981},{"date":"2025-06-20","close":2668.6658},{"date":"2025-06-23","close":2563.7183},{"date":"2025-06-24","close":2398.8005},{"date":"2025-06-25","close":2338.8306},{"date":"2025-06-26","close":2218.8906},{"date":"2025-06-27","close":2098.9504},{"date":"2025-06-30","close":2218.8906},{"date":"2025-07-01","close":2563.7183},{"date":"2025-07-02","close":2293.853},{"date":"2025-07-03","close":2293.853},{"date":"2025-07-04","close":2293.853},{"date":"2025-07-07","close":2293.853},{"date":"2025-07-08","close":2293.853},{"date":"2025-07-09","close":2293.853},{"date":"2025-07-10","close":2293.853},{"date":"2025-07-11","close":2293.853},{"date":"2025-07-14","close":2293.853},{"date":"2025-07-15","close":2293.853},{"date":"2025-07-16","close":2293.853},{"date":"2025-07-17","close":2293.853},{"date":"2025-07-18","close":2293.853},{"date":"2025-07-21","close":2293.853},{"date":"2025-07-22","close":2293.853},{"date":"2025-07-23","close":2293.853},{"date":"2025-07-24","close":2293.853},{"date":"2025-07-25","close":2293.853},{"date":"2025-07-28","close":2293.853},{"date":"2025-07-29","close":2293.853},{"date":"2025-07-30","close":2293.853},{"date":"2025-07-31","close":2293.853},{"date":"2025-08-01","close":2293.853},{"date":"2025-08-04","close":2293.853},{"date":"2025-08-05","close":2293.853},{"date":"2025-08-06","close":2293.853},{"date":"2025-08-07","close":2293.853},{"date":"2025-08-08","close":2293.853},{"date":"2025-08-11","close":2293.853},{"date":"2025-08-12","close":2293.853},{"date":"2025-08-13","close":2293.853},{"date":"2025-08-14","close":2293.853},{"date":"2025-08-18","close":2293.853},{"date":"2025-08-19","close":2293.853},{"date":"2025-08-20","close":2293.853},{"date":"2025-08-21","close":2293.853},{"date":"2025-08-22","close":2293.853},{"date":"2025-08-25","close":2293.853},{"date":"2025-08-26","close":2293.853},{"date":"2025-08-27","close":2293.853},{"date":"2025-08-28","close":2293.853},{"date":"2025-08-29","close":2293.853},{"date":"2025-09-01","close":2293.853},{"date":"2025-09-02","close":2293.853},{"date":"2025-09-03","close":2293.853},{"date":"2025-09-04","close":2293.853},{"date":"2025-09-05","close":2293.853},{"date":"2025-09-08","close":2293.853},{"date":"2025-09-09","close":2293.853},{"date":"2025-09-10","close":2293.853},{"date":"2025-09-11","close":2293.853},{"date":"2025-09-12","close":2293.853},{"date":"2025-09-15","close":2293.853},{"date":"2025-09-16","close":2293.853},{"date":"2025-09-17","close":2293.853},{"date":"2025-09-18","close":2293.853},{"date":"2025-09-19","close":2295.0},{"date":"2025-09-22","close":2293.853},{"date":"2025-09-23","close":2293.853},{"date":"2025-09-24","close":2293.853},{"date":"2025-09-25","close":2293.853},{"date":"2025-09-26","close":2293.853},{"date":"2025-09-29","close":2293.853},{"date":"2025-09-30","close":2293.853},{"date":"2025-10-01","close":2293.853},{"date":"2025-10-02","close":2293.853},{"date":"2025-10-10","close":2293.853},{"date":"2025-10-13","close":2293.853},{"date":"2025-10-14","close":2293.853},{"date":"2025-10-15","close":2293.853},{"date":"2025-10-16","close":2293.853},{"date":"2025-10-17","close":2293.853},{"date":"2025-10-20","close":2293.853},{"date":"2025-10-21","close":2293.853},{"date":"2025-10-22","close":2293.853},{"date":"2025-10-23","close":2293.853},{"date":"2025-10-24","close":2293.853},{"date":"2025-10-27","close":2293.853},{"date":"2025-10-28","close":2293.853},{"date":"2025-10-29","close":2293.853},{"date":"2025-10-30","close":2293.853},{"date":"2025-10-31","close":2293.853},{"date":"2025-11-03","close":2293.853},{"date":"2025-11-04","close":2293.853},{"date":"2025-11-05","close":2293.853},{"date":"2025-11-06","close":2293.853},{"date":"2025-11-07","close":2293.853},{"date":"2025-11-10","close":2293.853},{"date":"2025-11-11","close":2293.853},{"date":"2025-11-12","close":2293.853},{"date":"2025-11-13","close":2293.853},{"date":"2025-11-14","close":2293.853},{"date":"2025-11-17","close":2293.853},{"date":"2025-11-18","close":2293.853},{"date":"2025-11-19","close":2293.853},{"date":"2025-11-20","close":2293.853},{"date":"2025-11-21","close":2293.853},{"date":"2025-11-24","close":2293.853},{"date":"2025-11-25","close":2293.853},{"date":"2025-11-26","close":2293.853},{"date":"2025-11-27","close":2293.853},{"date":"2025-11-28","close":2293.853},{"date":"2025-12-01","close":2293.853},{"date":"2025-12-02","close":2293.853},{"date":"2025-12-03","close":2293.853},{"date":"2025-12-04","close":2293.853},{"date":"2025-12-05","close":2293.853},{"date":"2025-12-08","close":2293.853},{"date":"2025-12-09","close":2293.853},{"date":"2025-12-10","close":2293.853},{"date":"2025-12-11","close":2293.853},{"date":"2025-12-12","close":2293.853},{"date":"2025-12-15","close":2293.853},{"date":"2025-12-16","close":2293.853},{"date":"2025-12-17","close":2293.853},{"date":"2025-12-18","close":2293.853},{"date":"2025-12-19","close":2293.853},{"date":"2025-12-22","close":2293.853},{"date":"2025-12-23","close":2293.853},{"date":"2025-12-24","close":2293.853},{"date":"2025-12-26","close":2293.853},{"date":"2025-12-29","close":2293.853},{"date":"2025-12-30","close":2293.853},{"date":"2026-01-02","close":2293.853},{"date":"2026-01-05","close":2293.853},{"date":"2026-01-06","close":2293.853},{"date":"2026-01-07","close":2293.853},{"date":"2026-01-08","close":2293.853},{"date":"2026-01-09","close":2293.853},{"date":"2026-01-12","close":2293.853},{"date":"2026-01-13","close":2293.853},{"date":"2026-01-14","close":2293.853},{"date":"2026-01-15","close":2293.853},{"date":"2026-01-16","close":2293.853},{"date":"2026-01-19","close":2293.853},{"date":"2026-01-20","close":2293.853},{"date":"2026-01-21","close":2293.853},{"date":"2026-01-22","close":2293.853},{"date":"2026-01-23","close":2293.853},{"date":"2026-01-26","close":2293.853},{"date":"2026-01-27","close":2293.853},{"date":"2026-01-28","close":2293.853},{"date":"2026-01-29","close":2293.853},{"date":"2026-01-30","close":2293.853},{"date":"2026-02-02","close":2293.853},{"date":"2026-02-03","close":2293.853},{"date":"2026-02-04","close":2293.853},{"date":"2026-02-05","close":2293.853},{"date":"2026-02-06","close":2293.853},{"date":"2026-02-09","close":2293.853},{"date":"2026-02-10","close":2293.853},{"date":"2026-02-11","close":2293.853},{"date":"2026-02-12","close":2293.853},{"date":"2026-02-13","close":2293.853},{"date":"2026-02-19","close":2293.853},{"date":"2026-02-20","close":2293.853},{"date":"2026-02-23","close":2293.853},{"date":"2026-02-24","close":2293.853},{"date":"2026-02-25","close":2293.853},{"date":"2026-02-26","close":2293.853},{"date":"2026-02-27","close":2293.853},{"date":"2026-03-03","close":2293.853},{"date":"2026-03-04","close":2293.853},{"date":"2026-03-05","close":2293.853},{"date":"2026-03-06","close":2293.853},{"date":"2026-03-09","close":2293.853},{"date":"2026-03-10","close":2293.853},{"date":"2026-03-11","close":2293.853},{"date":"2026-03-12","close":2293.853},{"date":"2026-03-13","close":2293.853},{"date":"2026-03-16","close":2293.853},{"date":"2026-03-17","close":2293.853},{"date":"2026-03-18","close":2293.853},{"date":"2026-03-19","close":2293.853},{"date":"2026-03-20","close":2293.853},{"date":"2026-03-23","close":2293.853},{"date":"2026-03-24","close":2293.853},{"date":"2026-03-25","close":2293.853},{"date":"2026-03-26","close":2293.853},{"date":"2026-03-27","close":2293.853},{"date":"2026-03-30","close":2293.853},{"date":"2026-03-31","close":2293.853},{"date":"2026-04-01","close":2293.853},{"date":"2026-04-02","close":2293.853},{"date":"2026-04-03","close":2293.853},{"date":"2026-04-06","close":2293.853},{"date":"2026-04-07","close":2293.853},{"date":"2026-04-08","close":2293.853},{"date":"2026-04-09","close":2293.853},{"date":"2026-04-10","close":2293.853},{"date":"2026-04-13","close":2293.853},{"date":"2026-04-14","close":2293.853},{"date":"2026-04-15","close":2293.853},{"date":"2026-04-16","close":2293.853},{"date":"2026-04-17","close":2293.853},{"date":"2026-04-20","close":2293.853},{"date":"2026-04-21","close":2293.853},{"date":"2026-04-22","close":2293.853},{"date":"2026-04-23","close":2293.853},{"date":"2026-04-24","close":2293.853},{"date":"2026-04-27","close":2293.853},{"date":"2026-04-28","close":2293.853},{"date":"2026-04-29","close":2293.853},{"date":"2026-04-30","close":2293.853},{"date":"2026-05-04","close":2293.853},{"date":"2026-05-06","close":2293.853},{"date":"2026-05-07","close":2293.853},{"date":"2026-05-08","close":2293.853},{"date":"2026-05-11","close":2293.853},{"date":"2026-05-12","close":2293.853},{"date":"2026-05-13","close":2293.853},{"date":"2026-05-14","close":2293.853},{"date":"2026-05-15","close":2293.853},{"date":"2026-05-18","close":2293.853},{"date":"2026-05-19","close":2293.853},{"date":"2026-05-20","close":2293.853},{"date":"2026-05-21","close":2293.853},{"date":"2026-05-22","close":2293.853},{"date":"2026-05-26","close":2293.853},{"date":"2026-05-27","close":2293.853},{"date":"2026-05-28","close":2293.853},{"date":"2026-05-29","close":2293.853},{"date":"2026-06-01","close":2293.853},{"date":"2026-06-02","close":2293.853},{"date":"2026-06-04","close":2293.853},{"date":"2026-06-05","close":2293.853},{"date":"2026-06-08","close":2293.853},{"date":"2026-06-09","close":2293.853},{"date":"2026-06-10","close":2293.853},{"date":"2026-06-11","close":2293.853},{"date":"2026-06-12","close":2293.853},{"date":"2026-06-15","close":2293.853},{"date":"2026-06-16","close":2293.853},{"date":"2026-06-17","close":2293.853},{"date":"2026-06-18","close":2293.853},{"date":"2026-06-19","close":2293.853},{"date":"2026-06-22","close":2293.853},{"date":"2026-06-23","close":2293.853},{"date":"2026-06-24","close":2293.853},{"date":"2026-06-25","close":2293.853},{"date":"2026-06-26","close":2293.853},{"date":"2026-06-29","close":2293.853},{"date":"2026-06-30","close":2293.853},{"date":"2026-07-01","close":2293.853},{"date":"2026-07-02","close":2293.853},{"date":"2026-07-03","close":2293.853},{"date":"2026-07-06","close":2293.853},{"date":"2026-07-07","close":2293.853},{"date":"2026-07-08","close":2293.853},{"date":"2026-07-09","close":2293.853},{"date":"2026-07-10","close":2293.853},{"date":"2026-07-13","close":2293.853},{"date":"2026-07-14","close":2293.853},{"date":"2026-07-15","close":2293.853},{"date":"2026-07-16","close":2293.853},{"date":"2026-07-20","close":2293.853},{"date":"2026-07-21","close":2293.853},{"date":"2026-07-22","close":2293.853},{"date":"2026-07-23","close":2293.853},{"date":"2026-07-24","close":2293.853},{"date":"2026-07-27","close":2293.853},{"date":"2026-07-28","close":2293.853},{"date":"2026-07-29","close":2293.853},{"date":"2026-07-30","close":2293.853},{"date":"2026-07-31","close":2293.853},{"date":"2026-08-03","close":2293.853},{"date":"2026-08-04","close":2293.853},{"date":"2026-08-05","close":2293.853},{"date":"2026-08-06","close":2293.853},{"date":"2026-08-07","close":2293.853},{"date":"2026-08-10","close":2293.853},{"date":"2026-08-11","close":2293.853},{"date":"2026-08-12","close":2293.853},{"date":"2026-08-13","close":2293.853},{"date":"2026-08-14","close":2293.853},{"date":"2026-08-18","close":2293.853},{"date":"2026-08-19","close":2293.853},{"date":"2026-08-20","close":2293.853},{"date":"2026-08-21","close":2293.853},{"date":"2026-08-24","close":2293.853},{"date":"2026-08-25","close":2293.853},{"date":"2026-08-26","close":2293.853},{"date":"2026-08-27","close":2293.853},{"date":"2026-08-28","close":2293.853},{"date":"2026-08-31","close":2293.853},{"date":"2026-09-01","close":2293.853},{"date":"2026-09-02","close":2293.853},{"date":"2026-09-03","close":2293.853},{"date":"2026-09-04","close":2293.853},{"date":"2026-09-07","close":2293.853},{"date":"2026-09-08","close":2293.853},{"date":"2026-09-09","close":2293.853},{"date":"2026-09-10","close":2293.853},{"date":"2026-09-11","close":2293.853},{"date":"2026-09-14","close":2295.0},{"date":"2026-09-15","close":2295.0},{"date":"2026-09-16","close":2295.0},{"date":"2026-09-17","close":2295.0},{"date":"2026-09-18","close":2295.0},{"date":"2026-09-21","close":2295.0},{"date":"2026-09-22","close":2295.0},{"date":"2026-09-23","close":2295.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2295.0},{"date":"2026-09-30","close":2295.0},{"date":"2026-10-01","close":2295.0},{"date":"2026-10-02","close":2295.0},{"date":"2026-10-06","close":2295.0},{"date":"2026-10-07","close":2295.0},{"date":"2026-10-08","close":2295.0},{"date":"2026-10-12","close":2295.0},{"date":"2026-10-13","close":2295.0},{"date":"2026-10-14","close":2295.0},{"date":"2026-10-15","close":2295.0},{"date":"2026-10-16","close":2295.0},{"date":"2026-10-19","close":2295.0},{"date":"2026-10-20","close":2295.0},{"date":"2026-10-21","close":2295.0},{"date":"2026-10-22","close":2295.0},{"date":"2026-10-23","close":2295.0}],"chart_data":[{"date":"2024-10-23","open":6792,"high":7646,"low":5982,"close":5982,"volume":885876,"rsi_14":47.54,"sma_20":6065.25,"sma_60":7470.75,"sma_120":8208.75},{"date":"2024-10-24","open":5772,"high":5922,"low":5277,"close":5322,"volume":140503,"rsi_14":41.43,"sma_20":6013.5,"sma_60":7379.75,"sma_120":8169.0},{"date":"2024-10-25","open":5277,"high":5607,"low":4783,"close":4813,"volume":97028,"rsi_14":37.18,"sma_20":5922.75,"sma_60":7287.75,"sma_120":8126.12},{"date":"2024-10-28","open":4918,"high":5547,"low":4828,"close":5007,"volume":90267,"rsi_14":38.56,"sma_20":5845.5,"sma_60":7196.25,"sma_120":8084.75},{"date":"2024-10-29","open":5337,"high":5337,"low":4843,"close":4933,"volume":53641,"rsi_14":38.44,"sma_20":5766.0,"sma_60":7109.5,"sma_120":8042.62},{"date":"2024-10-30","open":4888,"high":5052,"low":4768,"close":4933,"volume":40652,"rsi_14":39.05,"sma_20":5697.75,"sma_60":7022.5,"sma_120":8000.62},{"date":"2024-10-31","open":4918,"high":5097,"low":4903,"close":5082,"volume":40116,"rsi_14":40.56,"sma_20":5643.75,"sma_60":6947.25,"sma_120":7960.0},{"date":"2024-11-01","open":5142,"high":5142,"low":4918,"close":5022,"volume":25406,"rsi_14":40.56,"sma_20":5592.75,"sma_60":6882.75,"sma_120":7921.0},{"date":"2024-11-04","open":5022,"high":5142,"low":4648,"close":5112,"volume":64280,"rsi_14":42.95,"sma_20":5547.75,"sma_60":6808.5,"sma_120":7888.88},{"date":"2024-11-05","open":5622,"high":5922,"low":5097,"close":5157,"volume":167234,"rsi_14":45.02,"sma_20":5500.5,"sma_60":6737.75,"sma_120":7853.12},{"date":"2024-11-06","open":5097,"high":5187,"low":4858,"close":4948,"volume":58201,"rsi_14":42.19,"sma_20":5445.75,"sma_60":6678.75,"sma_120":7815.62},{"date":"2024-11-07","open":4666,"high":5145,"low":4553,"close":4948,"volume":81448,"rsi_14":46.43,"sma_20":5410.5,"sma_60":6629.5,"sma_120":7781.75},{"date":"2024-11-08","open":5232,"high":5472,"low":5142,"close":5247,"volume":31088,"rsi_14":50.65,"sma_20":5373.0,"sma_60":6581.5,"sma_120":7748.38},{"date":"2024-11-11","open":5472,"high":5472,"low":5037,"close":5067,"volume":28308,"rsi_14":24.42,"sma_20":5329.5,"sma_60":6532.25,"sma_120":7713.5},{"date":"2024-11-12","open":5067,"high":5247,"low":4843,"close":4843,"volume":40798,"rsi_14":29.12,"sma_20":5282.25,"sma_60":6479.0,"sma_120":7676.25},{"date":"2024-11-13","open":4843,"high":5037,"low":4693,"close":5007,"volume":18441,"rsi_14":42.95,"sma_20":5251.5,"sma_60":6427.0,"sma_120":7641.75},{"date":"2024-11-14","open":4978,"high":5232,"low":4978,"close":5082,"volume":11630,"rsi_14":57.5,"sma_20":5220.75,"sma_60":6381.25,"sma_120":7608.12},{"date":"2024-11-15","open":5067,"high":5067,"low":4888,"close":4948,"volume":11862,"rsi_14":48.28,"sma_20":5187.0,"sma_60":6330.25,"sma_120":7574.38},{"date":"2024-11-18","open":4963,"high":5202,"low":4903,"close":5037,"volume":12382,"rsi_14":52.99,"sma_20":5179.5,"sma_60":6275.25,"sma_120":7541.88},{"date":"2024-11-19","open":5142,"high":5877,"low":4993,"close":5337,"volume":186593,"rsi_14":59.85,"sma_20":5109.75,"sma_60":6229.75,"sma_120":7512.62},{"date":"2024-11-20","open":5352,"high":6102,"low":5127,"close":5982,"volume":156634,"rsi_14":67.65,"sma_20":5109.75,"sma_60":6170.25,"sma_120":7488.75},{"date":"2024-11-21","open":6297,"high":6402,"low":5532,"close":5547,"volume":104346,"rsi_14":58.97,"sma_20":5121.0,"sma_60":6120.5,"sma_120":7463.12},{"date":"2024-11-22","open":5682,"high":5817,"low":5487,"close":5652,"volume":25170,"rsi_14":59.18,"sma_20":5163.0,"sma_60":6076.75,"sma_120":7436.5},{"date":"2024-11-25","open":5652,"high":5667,"low":5337,"close":5367,"volume":71306,"rsi_14":53.3,"sma_20":5181.0,"sma_60":6029.25,"sma_120":7409.25},{"date":"2024-11-26","open":5412,"high":5517,"low":5187,"close":5247,"volume":27933,"rsi_14":54.85,"sma_20":5196.75,"sma_60":5982.25,"sma_120":7384.25},{"date":"2024-11-27","open":5262,"high":5757,"low":5262,"close":5352,"volume":25255,"rsi_14":51.56,"sma_20":5217.75,"sma_60":5937.5,"sma_120":7360.38},{"date":"2024-11-28","open":5307,"high":5397,"low":5232,"close":5247,"volume":15484,"rsi_14":50.0,"sma_20":5226.0,"sma_60":5892.5,"sma_120":7333.25},{"date":"2024-11-29","open":5217,"high":5217,"low":4798,"close":4978,"volume":39637,"rsi_14":48.53,"sma_20":5223.75,"sma_60":5845.25,"sma_120":7305.88},{"date":"2024-12-02","open":4888,"high":5127,"low":4888,"close":4978,"volume":17774,"rsi_14":52.38,"sma_20":5217.0,"sma_60":5794.5,"sma_120":7279.0},{"date":"2024-12-03","open":4918,"high":5127,"low":4918,"close":4948,"volume":9541,"rsi_14":48.89,"sma_20":5206.5,"sma_60":5744.25,"sma_120":7252.88},{"date":"2024-12-04","open":4843,"high":4933,"low":4753,"close":4843,"volume":17173,"rsi_14":45.6,"sma_20":5201.25,"sma_60":5695.0,"sma_120":7227.38},{"date":"2024-12-05","open":4843,"high":4933,"low":4768,"close":4768,"volume":9008,"rsi_14":46.63,"sma_20":5176.5,"sma_60":5652.5,"sma_120":7202.62},{"date":"2024-12-06","open":4768,"high":4828,"low":4513,"close":4618,"volume":15034,"rsi_14":42.31,"sma_20":5145.0,"sma_60":5614.75,"sma_120":7176.5},{"date":"2024-12-09","open":4588,"high":4588,"low":4033,"close":4138,"volume":45791,"rsi_14":29.38,"sma_20":5098.5,"sma_60":5574.75,"sma_120":7148.38},{"date":"2024-12-10","open":4138,"high":4453,"low":4138,"close":4423,"volume":19660,"rsi_14":19.41,"sma_20":5077.5,"sma_60":5538.25,"sma_120":7119.75},{"date":"2024-12-11","open":4498,"high":4723,"low":4453,"close":4678,"volume":11876,"rsi_14":31.65,"sma_20":5061.0,"sma_60":5507.5,"sma_120":7096.12},{"date":"2024-12-12","open":4858,"high":4858,"low":4618,"close":4693,"volume":12539,"rsi_14":28.95,"sma_20":5041.5,"sma_60":5479.5,"sma_120":7072.25},{"date":"2024-12-13","open":4693,"high":4768,"low":4633,"close":4708,"volume":10687,"rsi_14":33.58,"sma_20":5029.5,"sma_60":5448.75,"sma_120":7053.75},{"date":"2024-12-16","open":4723,"high":5517,"low":4723,"close":4843,"volume":64690,"rsi_14":40.0,"sma_20":5019.75,"sma_60":5420.5,"sma_120":7034.38},{"date":"2024-12-17","open":4888,"high":5022,"low":4723,"close":4783,"volume":19242,"rsi_14":35.61,"sma_20":4992.0,"sma_60":5396.0,"sma_120":7017.5},{"date":"2024-12-18","open":4798,"high":5862,"low":4798,"close":5412,"volume":274627,"rsi_14":53.29,"sma_20":4963.5,"sma_60":5379.5,"sma_120":7009.88},{"date":"2024-12-19","open":5082,"high":5517,"low":4918,"close":5067,"volume":122200,"rsi_14":51.74,"sma_20":4939.5,"sma_60":5358.0,"sma_120":6996.62},{"date":"2024-12-20","open":5067,"high":5067,"low":5067,"close":5067,"volume":0,"rsi_14":51.74,"sma_20":4910.25,"sma_60":5332.0,"sma_120":6984.5},{"date":"2024-12-23","open":4468,"high":4903,"low":4468,"close":4873,"volume":56854,"rsi_14":48.63,"sma_20":4885.5,"sma_60":5304.0,"sma_120":6966.75},{"date":"2024-12-24","open":4888,"high":4933,"low":4738,"close":4798,"volume":17208,"rsi_14":49.17,"sma_20":4863.0,"sma_60":5275.25,"sma_120":6941.25},{"date":"2024-12-26","open":4798,"high":4933,"low":4738,"close":4858,"volume":18926,"rsi_14":51.67,"sma_20":4838.25,"sma_60":5251.25,"sma_120":6902.38},{"date":"2024-12-27","open":4858,"high":4858,"low":4678,"close":4708,"volume":15511,"rsi_14":51.67,"sma_20":4811.25,"sma_60":5227.0,"sma_120":6845.5},{"date":"2024-12-30","open":4708,"high":4873,"low":4558,"close":4798,"volume":11754,"rsi_14":64.29,"sma_20":4802.25,"sma_60":5206.25,"sma_120":6818.12},{"date":"2025-01-02","open":4873,"high":4933,"low":4648,"close":4828,"volume":13019,"rsi_14":59.85,"sma_20":4794.75,"sma_60":5186.5,"sma_120":6770.88},{"date":"2025-01-03","open":4858,"high":4903,"low":4753,"close":4783,"volume":13618,"rsi_14":52.85,"sma_20":4786.5,"sma_60":5164.5,"sma_120":6725.0},{"date":"2025-01-06","open":4813,"high":4933,"low":4783,"close":4843,"volume":9345,"rsi_14":53.97,"sma_20":4786.5,"sma_60":5144.5,"sma_120":6670.12},{"date":"2025-01-07","open":4843,"high":4993,"low":4813,"close":4828,"volume":10870,"rsi_14":53.17,"sma_20":4789.5,"sma_60":5125.5,"sma_120":6615.88},{"date":"2025-01-08","open":4933,"high":4933,"low":4768,"close":4843,"volume":14036,"rsi_14":50.0,"sma_20":4800.75,"sma_60":5106.25,"sma_120":6564.75},{"date":"2025-01-09","open":4843,"high":4888,"low":4768,"close":4843,"volume":11704,"rsi_14":51.75,"sma_20":4836.0,"sma_60":5088.0,"sma_120":6520.5},{"date":"2025-01-10","open":4843,"high":4918,"low":4798,"close":4858,"volume":7904,"rsi_14":24.66,"sma_20":4857.75,"sma_60":5072.5,"sma_120":6476.88},{"date":"2025-01-13","open":4888,"high":4918,"low":4798,"close":4828,"volume":7566,"rsi_14":34.62,"sma_20":4865.25,"sma_60":5059.25,"sma_120":6435.0},{"date":"2025-01-14","open":4813,"high":4903,"low":4783,"close":4798,"volume":7989,"rsi_14":33.33,"sma_20":4870.5,"sma_60":5044.25,"sma_120":6394.88},{"date":"2025-01-15","open":4798,"high":4843,"low":4723,"close":4768,"volume":8681,"rsi_14":41.86,"sma_20":4873.5,"sma_60":5030.0,"sma_120":6358.62},{"date":"2025-01-16","open":4738,"high":4738,"low":4648,"close":4708,"volume":19714,"rsi_14":42.86,"sma_20":4866.75,"sma_60":5022.0,"sma_120":6314.12},{"date":"2025-01-17","open":4738,"high":4753,"low":4648,"close":4708,"volume":5703,"rsi_14":36.84,"sma_20":4863.0,"sma_60":4988.25,"sma_120":6267.25},{"date":"2025-01-20","open":4753,"high":4798,"low":4648,"close":4783,"volume":9367,"rsi_14":57.58,"sma_20":4831.5,"sma_60":4968.25,"sma_120":6219.5},{"date":"2025-01-21","open":4783,"high":4783,"low":4543,"close":4618,"volume":19056,"rsi_14":34.21,"sma_20":4809.0,"sma_60":4956.5,"sma_120":6168.12},{"date":"2025-01-22","open":4618,"high":4648,"low":4498,"close":4558,"volume":11723,"rsi_14":27.5,"sma_20":4783.5,"sma_60":4952.25,"sma_120":6120.0},{"date":"2025-01-23","open":4558,"high":4603,"low":4318,"close":4348,"volume":20288,"rsi_14":21.57,"sma_20":4757.25,"sma_60":4941.25,"sma_120":6068.75},{"date":"2025-01-24","open":4438,"high":4678,"low":4243,"close":4243,"volume":22875,"rsi_14":12.96,"sma_20":4729.5,"sma_60":4929.75,"sma_120":6019.62},{"date":"2025-01-31","open":4363,"high":4558,"low":4273,"close":4273,"volume":11816,"rsi_14":16.36,"sma_20":4700.25,"sma_60":4918.75,"sma_120":5970.62},{"date":"2025-02-03","open":4273,"high":4273,"low":4138,"close":4228,"volume":6857,"rsi_14":14.04,"sma_20":4676.25,"sma_60":4904.5,"sma_120":5925.88},{"date":"2025-02-04","open":4228,"high":4378,"low":4168,"close":4288,"volume":9063,"rsi_14":19.67,"sma_20":4650.75,"sma_60":4892.25,"sma_120":5887.5},{"date":"2025-02-05","open":4288,"high":4423,"low":4273,"close":4378,"volume":8186,"rsi_14":25.76,"sma_20":4628.25,"sma_60":4880.0,"sma_120":5844.25},{"date":"2025-02-06","open":4363,"high":4438,"low":4168,"close":4438,"volume":13865,"rsi_14":30.88,"sma_20":4611.0,"sma_60":4868.0,"sma_120":5802.88},{"date":"2025-02-07","open":4558,"high":4558,"low":4183,"close":4273,"volume":13653,"rsi_14":27.27,"sma_20":4582.5,"sma_60":4856.75,"sma_120":5767.75},{"date":"2025-02-10","open":4273,"high":4318,"low":4138,"close":4303,"volume":4942,"rsi_14":29.87,"sma_20":4556.25,"sma_60":4840.75,"sma_120":5735.12},{"date":"2025-02-11","open":4273,"high":4423,"low":4258,"close":4303,"volume":12269,"rsi_14":31.51,"sma_20":4529.25,"sma_60":4825.0,"sma_120":5703.25},{"date":"2025-02-12","open":4408,"high":4408,"low":4258,"close":4273,"volume":9252,"rsi_14":30.67,"sma_20":4500.75,"sma_60":4811.75,"sma_120":5672.0},{"date":"2025-02-13","open":4228,"high":4318,"low":4138,"close":4243,"volume":16592,"rsi_14":25.0,"sma_20":4470.0,"sma_60":4801.75,"sma_120":5640.38},{"date":"2025-02-14","open":4243,"high":4288,"low":4123,"close":4213,"volume":17619,"rsi_14":28.57,"sma_20":4439.25,"sma_60":4788.5,"sma_120":5607.75},{"date":"2025-02-17","open":4213,"high":4228,"low":4138,"close":4213,"volume":9171,"rsi_14":30.51,"sma_20":4410.0,"sma_60":4774.0,"sma_120":5577.62},{"date":"2025-02-18","open":4153,"high":4243,"low":4153,"close":4228,"volume":12880,"rsi_14":41.3,"sma_20":4383.0,"sma_60":4762.0,"sma_120":5546.12},{"date":"2025-02-19","open":4243,"high":4348,"low":4228,"close":4333,"volume":15288,"rsi_14":56.52,"sma_20":4364.25,"sma_60":4750.25,"sma_120":5512.75},{"date":"2025-02-20","open":4303,"high":4393,"low":4138,"close":4273,"volume":21420,"rsi_14":50.0,"sma_20":4342.5,"sma_60":4732.5,"sma_120":5481.12},{"date":"2025-02-21","open":4273,"high":4363,"low":3238,"close":3238,"volume":100472,"rsi_14":21.05,"sma_20":4265.25,"sma_60":4686.75,"sma_120":5428.5},{"date":"2025-02-24","open":3838,"high":4198,"low":3838,"close":4198,"volume":76993,"rsi_14":48.28,"sma_20":4244.25,"sma_60":4664.25,"sma_120":5392.38},{"date":"2025-02-25","open":5172,"high":5397,"low":4528,"close":4693,"volume":1046235,"rsi_14":55.22,"sma_20":4251.0,"sma_60":4648.25,"sma_120":5362.5},{"date":"2025-02-26","open":4873,"high":6087,"low":4858,"close":5337,"volume":1525633,"rsi_14":62.5,"sma_20":4300.5,"sma_60":4647.75,"sma_120":5338.5},{"date":"2025-02-27","open":5427,"high":6192,"low":4648,"close":4933,"volume":720909,"rsi_14":58.59,"sma_20":4335.0,"sma_60":4642.5,"sma_120":5312.38},{"date":"2025-02-28","open":5067,"high":5667,"low":4348,"close":4423,"volume":805649,"rsi_14":51.39,"sma_20":4342.5,"sma_60":4627.0,"sma_120":5282.25},{"date":"2025-03-04","open":4438,"high":4603,"low":3958,"close":3973,"volume":172250,"rsi_14":46.54,"sma_20":4329.75,"sma_60":4605.75,"sma_120":5249.12},{"date":"2025-03-05","open":4048,"high":4123,"low":3808,"close":3883,"volume":118920,"rsi_14":45.96,"sma_20":4309.5,"sma_60":4587.5,"sma_120":5216.38},{"date":"2025-03-06","open":3898,"high":4033,"low":3538,"close":3733,"volume":133501,"rsi_14":44.85,"sma_20":4277.25,"sma_60":4566.75,"sma_120":5180.62},{"date":"2025-03-07","open":3733,"high":3808,"low":3598,"close":3673,"volume":49065,"rsi_14":44.58,"sma_20":4239.0,"sma_60":4545.5,"sma_120":5144.88},{"date":"2025-03-10","open":3673,"high":3958,"low":3553,"close":3628,"volume":58705,"rsi_14":44.18,"sma_20":4206.75,"sma_60":4525.25,"sma_120":5110.12},{"date":"2025-03-11","open":3598,"high":3733,"low":3478,"close":3703,"volume":56094,"rsi_14":44.84,"sma_20":4176.75,"sma_60":4507.5,"sma_120":5080.0},{"date":"2025-03-12","open":3718,"high":4138,"low":3628,"close":3778,"volume":163795,"rsi_14":44.51,"sma_20":4150.5,"sma_60":4493.5,"sma_120":5054.12},{"date":"2025-03-13","open":3793,"high":3898,"low":3763,"close":3778,"volume":35865,"rsi_14":45.05,"sma_20":4125.75,"sma_60":4487.5,"sma_120":5031.12},{"date":"2025-03-14","open":3733,"high":3838,"low":3688,"close":3688,"volume":38389,"rsi_14":55.56,"sma_20":4098.0,"sma_60":4475.25,"sma_120":5006.75},{"date":"2025-03-17","open":3808,"high":3808,"low":3583,"close":3658,"volume":46769,"rsi_14":41.35,"sma_20":4070.25,"sma_60":4458.25,"sma_120":4982.88},{"date":"2025-03-18","open":3658,"high":3748,"low":3568,"close":3658,"volume":31380,"rsi_14":30.29,"sma_20":4042.5,"sma_60":4441.0,"sma_120":4960.25},{"date":"2025-03-19","open":3673,"high":3688,"low":3523,"close":3523,"volume":45605,"rsi_14":7.09,"sma_20":4007.25,"sma_60":4421.25,"sma_120":4935.0},{"date":"2025-03-20","open":3553,"high":3613,"low":3298,"close":3298,"volume":93298,"rsi_14":7.75,"sma_20":3955.5,"sma_60":4395.5,"sma_120":4908.0},{"date":"2025-03-21","open":3328,"high":3898,"low":3328,"close":3343,"volume":183092,"rsi_14":13.27,"sma_20":3909.0,"sma_60":4371.5,"sma_120":4883.75},{"date":"2025-03-24","open":3733,"high":3733,"low":3463,"close":3598,"volume":63506,"rsi_14":35.29,"sma_20":3927.0,"sma_60":4341.25,"sma_120":4860.38},{"date":"2025-03-25","open":3598,"high":4648,"low":3598,"close":4558,"volume":1475822,"rsi_14":65.73,"sma_20":3945.0,"sma_60":4332.75,"sma_120":4845.38},{"date":"2025-03-26","open":4573,"high":4648,"low":4003,"close":4078,"volume":224646,"rsi_14":56.97,"sma_20":3914.25,"sma_60":4316.25,"sma_120":4824.12},{"date":"2025-03-27","open":3988,"high":4048,"low":3778,"close":3808,"volume":72722,"rsi_14":52.51,"sma_20":3837.75,"sma_60":4298.5,"sma_120":4801.25},{"date":"2025-03-28","open":3823,"high":4528,"low":3808,"close":4078,"volume":256113,"rsi_14":57.73,"sma_20":3795.0,"sma_60":4286.5,"sma_120":4780.88},{"date":"2025-03-31","open":4183,"high":4528,"low":4123,"close":4153,"volume":324706,"rsi_14":57.73,"sma_20":3781.5,"sma_60":4274.75,"sma_120":4763.0},{"date":"2025-04-01","open":4198,"high":4318,"low":3913,"close":4048,"volume":115193,"rsi_14":54.59,"sma_20":3785.25,"sma_60":4263.75,"sma_120":4745.38},{"date":"2025-04-02","open":4093,"high":4498,"low":4048,"close":4288,"volume":210271,"rsi_14":58.02,"sma_20":3805.5,"sma_60":4255.25,"sma_120":4730.75},{"date":"2025-04-03","open":4288,"high":4348,"low":4048,"close":4048,"volume":74064,"rsi_14":55.41,"sma_20":3821.25,"sma_60":4242.25,"sma_120":4714.38},{"date":"2025-04-04","open":4033,"high":4093,"low":3778,"close":3943,"volume":64435,"rsi_14":54.19,"sma_20":3834.75,"sma_60":4228.25,"sma_120":4696.38},{"date":"2025-04-07","open":3913,"high":4048,"low":3718,"close":3898,"volume":44726,"rsi_14":53.48,"sma_20":3848.25,"sma_60":4212.5,"sma_120":4678.5},{"date":"2025-04-08","open":3928,"high":4123,"low":3898,"close":3928,"volume":38026,"rsi_14":56.05,"sma_20":3859.5,"sma_60":4197.5,"sma_120":4661.5},{"date":"2025-04-09","open":3928,"high":4063,"low":3868,"close":3913,"volume":47448,"rsi_14":59.81,"sma_20":3866.25,"sma_60":4182.0,"sma_120":4644.12},{"date":"2025-04-10","open":4048,"high":4153,"low":3898,"close":4123,"volume":52966,"rsi_14":61.82,"sma_20":3883.5,"sma_60":4170.0,"sma_120":4629.0},{"date":"2025-04-11","open":4123,"high":5352,"low":4123,"close":4498,"volume":1820009,"rsi_14":63.16,"sma_20":3924.0,"sma_60":4164.0,"sma_120":4618.25},{"date":"2025-04-14","open":4588,"high":4918,"low":4228,"close":4288,"volume":450771,"rsi_14":44.94,"sma_20":3955.5,"sma_60":4155.0,"sma_120":4607.12},{"date":"2025-04-15","open":4348,"high":4723,"low":4243,"close":4543,"volume":311523,"rsi_14":59.51,"sma_20":3999.75,"sma_60":4150.75,"sma_120":4597.5},{"date":"2025-04-16","open":4543,"high":4543,"low":4378,"close":4378,"volume":97065,"rsi_14":62.18,"sma_20":4042.5,"sma_60":4144.25,"sma_120":4587.12},{"date":"2025-04-17","open":4318,"high":4468,"low":4318,"close":4393,"volume":73790,"rsi_14":57.55,"sma_20":4097.25,"sma_60":4139.0,"sma_120":4580.5},{"date":"2025-04-18","open":4438,"high":4438,"low":4258,"close":4318,"volume":82959,"rsi_14":53.96,"sma_20":4146.0,"sma_60":4132.5,"sma_120":4560.38},{"date":"2025-04-21","open":4243,"high":4348,"low":4213,"close":4303,"volume":49991,"rsi_14":56.39,"sma_20":4181.25,"sma_60":4124.5,"sma_120":4546.38},{"date":"2025-04-22","open":4273,"high":4288,"low":4093,"close":4153,"volume":88059,"rsi_14":46.46,"sma_20":4161.0,"sma_60":4116.75,"sma_120":4536.62},{"date":"2025-04-23","open":4228,"high":4363,"low":4168,"close":4243,"volume":61344,"rsi_14":55.56,"sma_20":4169.25,"sma_60":4111.5,"sma_120":4531.88},{"date":"2025-04-24","open":4243,"high":4303,"low":2984,"close":2984,"volume":510435,"rsi_14":33.51,"sma_20":4128.0,"sma_60":4088.75,"sma_120":4515.0},{"date":"2025-04-25","open":2489,"high":2924,"low":2264,"close":2669,"volume":2068099,"rsi_14":30.66,"sma_20":4057.5,"sma_60":4062.5,"sma_120":4496.12},{"date":"2025-04-28","open":2729,"high":2804,"low":2399,"close":2504,"volume":431906,"rsi_14":28.51,"sma_20":3975.0,"sma_60":4033.0,"sma_120":4475.88},{"date":"2025-04-29","open":2549,"high":2594,"low":2444,"close":2534,"volume":125967,"rsi_14":29.28,"sma_20":3899.25,"sma_60":4004.75,"sma_120":4454.62},{"date":"2025-04-30","open":2594,"high":2594,"low":2429,"close":2474,"volume":83517,"rsi_14":24.06,"sma_20":3808.5,"sma_60":3974.5,"sma_120":4433.38},{"date":"2025-05-02","open":2474,"high":2504,"low":2384,"close":2414,"volume":94073,"rsi_14":13.61,"sma_20":3726.75,"sma_60":3941.75,"sma_120":4410.88},{"date":"2025-05-07","open":2414,"high":2549,"low":2414,"close":2519,"volume":91666,"rsi_14":17.93,"sma_20":3655.5,"sma_60":3909.75,"sma_120":4388.88},{"date":"2025-05-08","open":2564,"high":2849,"low":2474,"close":2519,"volume":294599,"rsi_14":9.58,"sma_20":3586.5,"sma_60":3880.5,"sma_120":4368.62},{"date":"2025-05-09","open":2549,"high":2624,"low":1769,"close":1769,"volume":1118459,"rsi_14":7.77,"sma_20":3478.5,"sma_60":3838.25,"sma_120":4339.5},{"date":"2025-05-12","open":1844,"high":1889,"low":1709,"close":1724,"volume":554398,"rsi_14":7.21,"sma_20":3369.0,"sma_60":3795.25,"sma_120":4310.12},{"date":"2025-05-13","open":1754,"high":1859,"low":1544,"close":1559,"volume":678129,"rsi_14":7.01,"sma_20":3240.75,"sma_60":3750.0,"sma_120":4280.88},{"date":"2025-05-14","open":1634,"high":2024,"low":1619,"close":2024,"volume":1905800,"rsi_14":18.85,"sma_20":3117.0,"sma_60":3713.0,"sma_120":4257.38},{"date":"2025-05-15","open":2399,"high":2624,"low":2384,"close":2624,"volume":925600,"rsi_14":31.39,"sma_20":3033.75,"sma_60":3686.5,"sma_120":4237.5},{"date":"2025-05-16","open":3403,"high":3403,"low":3403,"close":3403,"volume":195223,"rsi_14":41.25,"sma_20":2976.75,"sma_60":3673.0,"sma_120":4223.5},{"date":"2025-05-19","open":4423,"high":4423,"low":2999,"close":3148,"volume":5016344,"rsi_14":52.17,"sma_20":2915.25,"sma_60":3655.0,"sma_120":4208.5},{"date":"2025-05-20","open":3118,"high":3628,"low":2579,"close":2894,"volume":2524178,"rsi_14":53.01,"sma_20":2840.25,"sma_60":3631.0,"sma_120":4190.62},{"date":"2025-05-21","open":3058,"high":3073,"low":2759,"close":2789,"volume":796485,"rsi_14":53.88,"sma_20":2763.75,"sma_60":3606.25,"sma_120":4169.38},{"date":"2025-05-22","open":2804,"high":3613,"low":2714,"close":3613,"volume":4077281,"rsi_14":62.08,"sma_20":2729.25,"sma_60":3612.5,"sma_120":4149.62},{"date":"2025-05-23","open":4183,"high":4333,"low":3238,"close":3238,"volume":4986855,"rsi_14":57.99,"sma_20":2683.5,"sma_60":3596.5,"sma_120":4130.38},{"date":"2025-05-26","open":3358,"high":4078,"low":3358,"close":3718,"volume":4318662,"rsi_14":62.54,"sma_20":2657.25,"sma_60":3580.25,"sma_120":4114.25},{"date":"2025-05-27","open":4078,"high":4648,"low":3853,"close":4033,"volume":3499815,"rsi_14":63.99,"sma_20":2709.75,"sma_60":3558.5,"sma_120":4103.12},{"date":"2025-05-28","open":4243,"high":4258,"low":3763,"close":3808,"volume":1230656,"rsi_14":61.44,"sma_20":2766.75,"sma_60":3539.75,"sma_120":4091.12},{"date":"2025-05-29","open":3808,"high":3973,"low":3418,"close":3553,"volume":1638488,"rsi_14":67.35,"sma_20":2819.25,"sma_60":3525.25,"sma_120":4076.12},{"date":"2025-05-30","open":3208,"high":3718,"low":3193,"close":3283,"volume":1632207,"rsi_14":64.53,"sma_20":2856.75,"sma_60":3513.75,"sma_120":4059.75},{"date":"2025-06-02","open":3283,"high":3433,"low":3103,"close":3223,"volume":492179,"rsi_14":65.81,"sma_20":2894.25,"sma_60":3502.75,"sma_120":4045.12},{"date":"2025-06-04","open":3178,"high":3583,"low":3103,"close":3223,"volume":868352,"rsi_14":62.5,"sma_20":2934.75,"sma_60":3494.25,"sma_120":4030.5},{"date":"2025-06-05","open":2549,"high":2954,"low":2534,"close":2624,"volume":1847960,"rsi_14":50.0,"sma_20":2940.0,"sma_60":3476.75,"sma_120":4011.12},{"date":"2025-06-09","open":2624,"high":2804,"low":2534,"close":2534,"volume":633056,"rsi_14":39.42,"sma_20":2940.75,"sma_60":3458.5,"sma_120":3991.88},{"date":"2025-06-10","open":2549,"high":3268,"low":2534,"close":3013,"volume":3703942,"rsi_14":48.44,"sma_20":3003.0,"sma_60":3447.0,"sma_120":3977.25},{"date":"2025-06-11","open":3388,"high":3628,"low":3013,"close":3043,"volume":1706811,"rsi_14":51.82,"sma_20":3069.0,"sma_60":3434.75,"sma_120":3964.12},{"date":"2025-06-12","open":3043,"high":3133,"low":2939,"close":2984,"volume":455265,"rsi_14":52.4,"sma_20":3140.25,"sma_60":3421.5,"sma_120":3954.5},{"date":"2025-06-13","open":2999,"high":3028,"low":2849,"close":2939,"volume":246203,"rsi_14":39.73,"sma_20":3186.0,"sma_60":3409.0,"sma_120":3942.12},{"date":"2025-06-16","open":2954,"high":3073,"low":2819,"close":2879,"volume":327893,"rsi_14":43.94,"sma_20":3198.75,"sma_60":3396.0,"sma_120":3927.12},{"date":"2025-06-17","open":2954,"high":2954,"low":2804,"close":2804,"volume":225228,"rsi_14":32.16,"sma_20":3168.75,"sma_60":3381.75,"sma_120":3911.38},{"date":"2025-06-18","open":2774,"high":3043,"low":2729,"close":2849,"volume":811744,"rsi_14":24.18,"sma_20":3153.75,"sma_60":3370.5,"sma_120":3895.88},{"date":"2025-06-19","open":2864,"high":2879,"low":2729,"close":2804,"volume":203846,"rsi_14":26.24,"sma_20":3149.25,"sma_60":3362.25,"sma_120":3878.88},{"date":"2025-06-20","open":2774,"high":2804,"low":2639,"close":2669,"volume":282932,"rsi_14":27.82,"sma_20":3143.25,"sma_60":3351.0,"sma_120":3861.25},{"date":"2025-06-23","open":2669,"high":2744,"low":2549,"close":2564,"volume":326660,"rsi_14":30.33,"sma_20":3090.75,"sma_60":3333.75,"sma_120":3837.5},{"date":"2025-06-24","open":2564,"high":2609,"low":2369,"close":2399,"volume":539774,"rsi_14":28.68,"sma_20":3048.75,"sma_60":3297.75,"sma_120":3815.25},{"date":"2025-06-25","open":2399,"high":2414,"low":2279,"close":2339,"volume":285192,"rsi_14":27.82,"sma_20":2979.75,"sma_60":3268.75,"sma_120":3792.5},{"date":"2025-06-26","open":2324,"high":2369,"low":2159,"close":2219,"volume":322400,"rsi_14":36.63,"sma_20":2889.0,"sma_60":3242.25,"sma_120":3770.38},{"date":"2025-06-27","open":2174,"high":2249,"low":2099,"close":2099,"volume":213218,"rsi_14":35.92,"sma_20":2803.5,"sma_60":3209.25,"sma_120":3747.88},{"date":"2025-06-30","open":2099,"high":2459,"low":1994,"close":2219,"volume":678215,"rsi_14":16.46,"sma_20":2736.75,"sma_60":3177.0,"sma_120":3725.88},{"date":"2025-07-01","open":2234,"high":2834,"low":2234,"close":2564,"volume":2789505,"rsi_14":34.0,"sma_20":2700.75,"sma_60":3152.25,"sma_120":3708.0},{"date":"2025-07-02","open":2669,"high":2834,"low":2294,"close":2294,"volume":848705,"rsi_14":29.82,"sma_20":2654.25,"sma_60":3119.0,"sma_120":3687.12},{"date":"2025-07-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":30.63,"sma_20":2607.75,"sma_60":3089.75,"sma_120":3666.0},{"date":"2025-07-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":31.78,"sma_20":2591.25,"sma_60":3062.25,"sma_120":3645.25},{"date":"2025-07-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":33.33,"sma_20":2579.25,"sma_60":3035.5,"sma_120":3624.0},{"date":"2025-07-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":31.31,"sma_20":2543.25,"sma_60":3008.25,"sma_120":3602.88},{"date":"2025-07-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":32.29,"sma_20":2505.75,"sma_60":2981.25,"sma_120":3581.62},{"date":"2025-07-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":35.63,"sma_20":2471.25,"sma_60":2950.75,"sma_120":3560.38},{"date":"2025-07-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":38.75,"sma_20":2439.0,"sma_60":2914.0,"sma_120":3539.0},{"date":"2025-07-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":44.93,"sma_20":2409.75,"sma_60":2880.75,"sma_120":3517.88},{"date":"2025-07-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":47.69,"sma_20":2384.25,"sma_60":2843.25,"sma_120":3497.0},{"date":"2025-07-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":54.39,"sma_20":2356.5,"sma_60":2808.5,"sma_120":3476.38},{"date":"2025-07-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":63.27,"sma_20":2331.0,"sma_60":2773.5,"sma_120":3456.25},{"date":"2025-07-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":56.1,"sma_20":2312.25,"sma_60":2739.75,"sma_120":3436.12},{"date":"2025-07-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":0.0,"sma_20":2298.75,"sma_60":2706.25,"sma_120":3415.38},{"date":"2025-07-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2293.5,"sma_60":2675.25,"sma_120":3396.0},{"date":"2025-07-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2291.25,"sma_60":2642.75,"sma_120":3377.12},{"date":"2025-07-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2631.25,"sma_120":3360.0},{"date":"2025-07-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2304.75,"sma_60":2625.0,"sma_120":3343.75},{"date":"2025-07-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2308.5,"sma_60":2621.5,"sma_120":3327.25},{"date":"2025-07-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2617.5,"sma_120":3311.12},{"date":"2025-07-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2614.5,"sma_120":3294.5},{"date":"2025-07-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2612.5,"sma_120":3277.12},{"date":"2025-08-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2608.75,"sma_120":3259.25},{"date":"2025-08-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2605.0,"sma_120":3242.75},{"date":"2025-08-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2613.75,"sma_120":3226.0},{"date":"2025-08-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2623.25,"sma_120":3209.25},{"date":"2025-08-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2635.5,"sma_120":3192.75},{"date":"2025-08-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2640.0,"sma_120":3176.5},{"date":"2025-08-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2634.5,"sma_120":3160.5},{"date":"2025-08-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2616.0,"sma_120":3144.5},{"date":"2025-08-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2601.75,"sma_120":3128.38},{"date":"2025-08-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2591.75,"sma_120":3111.38},{"date":"2025-08-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2583.5,"sma_120":3094.88},{"date":"2025-08-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2561.5,"sma_120":3087.0},{"date":"2025-08-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2545.75,"sma_120":3071.12},{"date":"2025-08-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2522.0,"sma_120":3051.12},{"date":"2025-08-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2493.0,"sma_120":3025.75},{"date":"2025-08-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2467.75,"sma_120":3003.75},{"date":"2025-08-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2446.75,"sma_120":2986.0},{"date":"2025-08-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2430.25,"sma_120":2972.0},{"date":"2025-08-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2414.75,"sma_120":2958.75},{"date":"2025-08-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2399.25,"sma_120":2946.75},{"date":"2025-09-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2393.75,"sma_120":2935.25},{"date":"2025-09-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2389.75,"sma_120":2924.12},{"date":"2025-09-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2377.75,"sma_120":2912.38},{"date":"2025-09-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2365.25,"sma_120":2900.0},{"date":"2025-09-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2353.75,"sma_120":2887.62},{"date":"2025-09-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2343.0,"sma_120":2876.0},{"date":"2025-09-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2333.25,"sma_120":2864.62},{"date":"2025-09-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2324.75,"sma_120":2853.25},{"date":"2025-09-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2315.5,"sma_120":2843.0},{"date":"2025-09-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2307.0,"sma_120":2834.62},{"date":"2025-09-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2300.75,"sma_120":2825.88},{"date":"2025-09-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2296.25,"sma_120":2815.0},{"date":"2025-09-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2294.5,"sma_120":2796.12},{"date":"2025-09-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2293.75,"sma_120":2781.25},{"date":"2025-09-19","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2768.62},{"date":"2025-09-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2298.25,"sma_120":2753.75},{"date":"2025-09-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2299.5,"sma_120":2738.25},{"date":"2025-09-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2723.62},{"date":"2025-09-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2707.0},{"date":"2025-09-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2692.38},{"date":"2025-09-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2678.62},{"date":"2025-09-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2665.25},{"date":"2025-10-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2651.62},{"date":"2025-10-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2638.12},{"date":"2025-10-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2622.88},{"date":"2025-10-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2604.5},{"date":"2025-10-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2587.88},{"date":"2025-10-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2569.12},{"date":"2025-10-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2551.75},{"date":"2025-10-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2534.25},{"date":"2025-10-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2517.38},{"date":"2025-10-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2500.62},{"date":"2025-10-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2485.12},{"date":"2025-10-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2468.88},{"date":"2025-10-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2463.12},{"date":"2025-10-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2460.0},{"date":"2025-10-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2458.25},{"date":"2025-10-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2456.25},{"date":"2025-10-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2454.75},{"date":"2025-10-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2453.75},{"date":"2025-11-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2451.88},{"date":"2025-11-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2450.0},{"date":"2025-11-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2454.38},{"date":"2025-11-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2459.12},{"date":"2025-11-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2465.25},{"date":"2025-11-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2467.5},{"date":"2025-11-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2464.75},{"date":"2025-11-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2455.5},{"date":"2025-11-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2448.38},{"date":"2025-11-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2443.38},{"date":"2025-11-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2439.25},{"date":"2025-11-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2428.25},{"date":"2025-11-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2420.38},{"date":"2025-11-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2408.5},{"date":"2025-11-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2394.0},{"date":"2025-11-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2381.38},{"date":"2025-11-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2370.88},{"date":"2025-11-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2362.62},{"date":"2025-11-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2354.88},{"date":"2025-11-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2347.12},{"date":"2025-12-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2344.38},{"date":"2025-12-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2342.38},{"date":"2025-12-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2336.38},{"date":"2025-12-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2330.12},{"date":"2025-12-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2324.38},{"date":"2025-12-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2319.0},{"date":"2025-12-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2314.12},{"date":"2025-12-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2309.88},{"date":"2025-12-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2305.25},{"date":"2025-12-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2301.0},{"date":"2025-12-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2297.88},{"date":"2025-12-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.62},{"date":"2025-12-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2294.75},{"date":"2025-12-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2294.38},{"date":"2025-12-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2025-12-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2296.62},{"date":"2025-12-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2297.25},{"date":"2025-12-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2025-12-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2025-12-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2025-12-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-01-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-02-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-03-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-04-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-05-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-17","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-06-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-15","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-16","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-22","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-23","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-07-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-21","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-24","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-25","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-26","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-27","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-28","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-08-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-01","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-02","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-08","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-09","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-14","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-15","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-16","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-17","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-18","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-21","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-22","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-23","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-28","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-29","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-09-30","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-01","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-02","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-06","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-07","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-08","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-12","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-13","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-14","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-15","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-16","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-19","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-20","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-21","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-22","open":2295,"high":2295,"low":2295,"close":2295,"volume":0,"rsi_14":100.0,"sma_20":2295.0,"sma_60":2295.0,"sma_120":2295.0},{"date":"2026-10-23","open":2295,"high":2295,"low":2295,"close":2295,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":7856.0718},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.67,"ttm_eps":null,"close":6161.9189},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":4797.6011},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":4152.9233},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":2218.8906},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":2293.853},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":2293.853},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":2293.853},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.29,"ttm_eps":null,"close":2293.853}],"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":"메디콕스","phase":"above-fold","symbol_resolved":true}