{"status":"ok","report":{"price_analysis":{"current":3000.0,"change_1d":5.1,"change_7d":-8.4,"change_30d":-10.4,"high_30d":3785.0,"low_30d":2555.0,"position_in_range":36.0,"support":2678.0,"resistance":3662.0},"summary":"지엔코(065060)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 179.47억. 현재가 3,000원, 전일 대비 +5.1%, 30일 -10.4%. ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.28만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 179.47억. 매출 1090.28억, 영업이익 34.55억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":1.95,"eps":-638.41,"revenue":109028356523.0,"operating_income":3454808890.0,"net_income":-2427602925.0,"market_cap":17947215000,"profit_margin":-2.23,"roa":1.1,"operating_margin":3.17,"gross_margin":63.52,"debt_ratio":0.7657542249231988,"total_assets":234080246461.0,"total_equity":132566720304.0,"total_debt":101513526157.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(-74.18)가 시그널선(-33.77)을 하회합니다(데드크로스). 현재가가 SMA20(3221)과 SMA60(3334) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2917~3525 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.726235741444874,"macd":-74.17604746665711,"macd_signal":-33.76975117468305,"sma_20":3221.0,"sma_60":3333.75,"bb_upper":3525.476600086115,"bb_lower":2916.523399913885,"atr_14":320.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.28만, 기관 순매수 0.00. 30일 누적: 외국인 2652.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":12794.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-280.0,"institution_net":0.0,"retail_net":280.0},{"date":"2026-10-22","foreign_net":11419.0,"institution_net":0.0,"retail_net":-11419.0},{"date":"2026-10-21","foreign_net":1040.0,"institution_net":0.0,"retail_net":-1040.0},{"date":"2026-10-20","foreign_net":-230.0,"institution_net":0.0,"retail_net":230.0},{"date":"2026-10-19","foreign_net":845.0,"institution_net":0.0,"retail_net":-845.0},{"date":"2026-10-16","foreign_net":-86.0,"institution_net":0.0,"retail_net":86.0},{"date":"2026-10-15","foreign_net":-1245.0,"institution_net":0.0,"retail_net":1245.0},{"date":"2026-10-14","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-10-13","foreign_net":-562.0,"institution_net":0.0,"retail_net":562.0},{"date":"2026-10-12","foreign_net":1562.0,"institution_net":0.0,"retail_net":-1562.0},{"date":"2026-10-08","foreign_net":-906.0,"institution_net":0.0,"retail_net":906.0},{"date":"2026-10-07","foreign_net":-3122.0,"institution_net":0.0,"retail_net":3122.0},{"date":"2026-10-06","foreign_net":-197.0,"institution_net":0.0,"retail_net":197.0},{"date":"2026-10-02","foreign_net":-863.0,"institution_net":0.0,"retail_net":863.0},{"date":"2026-10-01","foreign_net":2276.0,"institution_net":0.0,"retail_net":-2276.0},{"date":"2026-09-30","foreign_net":-157.0,"institution_net":0.0,"retail_net":157.0},{"date":"2026-09-29","foreign_net":-1728.0,"institution_net":0.0,"retail_net":1728.0},{"date":"2026-09-28","foreign_net":-1591.0,"institution_net":0.0,"retail_net":1591.0},{"date":"2026-09-23","foreign_net":4454.0,"institution_net":0.0,"retail_net":-4454.0},{"date":"2026-09-22","foreign_net":-6222.0,"institution_net":0.0,"retail_net":6222.0},{"date":"2026-09-21","foreign_net":3021.0,"institution_net":0.0,"retail_net":-3021.0},{"date":"2026-09-18","foreign_net":2191.0,"institution_net":0.0,"retail_net":-2191.0},{"date":"2026-09-17","foreign_net":-479.0,"institution_net":0.0,"retail_net":479.0},{"date":"2026-09-16","foreign_net":-367.0,"institution_net":0.0,"retail_net":367.0},{"date":"2026-09-15","foreign_net":-432.0,"institution_net":0.0,"retail_net":432.0},{"date":"2026-09-14","foreign_net":618.0,"institution_net":0.0,"retail_net":-618.0},{"date":"2026-09-11","foreign_net":-162.0,"institution_net":0.0,"retail_net":162.0},{"date":"2026-09-10","foreign_net":-870.0,"institution_net":0.0,"retail_net":870.0},{"date":"2026-09-09","foreign_net":112.0,"institution_net":0.0,"retail_net":-112.0},{"date":"2026-09-08","foreign_net":-5327.0,"institution_net":0.0,"retail_net":5327.0}],"periods":{"d1":{"foreign_net":-280.0,"institution_net":0,"retail_net":280.0},"d3":{"foreign_net":12179.0,"institution_net":0,"retail_net":-12179.0},"d7":{"foreign_net":11463.0,"institution_net":0,"retail_net":-11463.0},"d14":{"foreign_net":7315.0,"institution_net":0,"retail_net":-7315.0},"d30":{"foreign_net":2652.0,"institution_net":0,"retail_net":-2652.0}}},"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 -638, PBR 0.14x) — 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 -638원"}]},"growth":{"grade":"B","percentile":88,"summary":"매출 +41.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":41.0,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":492.3,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.7,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"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":36,"summary":"유동비율 0.6x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.6,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":4.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -638, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +41.0%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":63.52,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 41% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 41% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.14,"per_5y_high":6.47,"per_5y_low":4.39,"per_5y_avg":5.43,"per_percentile":null,"pbr_5y_high":0.12,"pbr_5y_low":0.03,"pbr_5y_avg":0.07,"pbr_percentile":100.0,"per_5y_median":5.43,"pbr_5y_median":0.08,"history":[{"quarter":"2024-Q2","per":4.39,"pbr":0.12},{"quarter":"2024-Q3","per":6.47,"pbr":0.1},{"quarter":"2024-Q4","per":null,"pbr":0.08},{"quarter":"2025-Q1","per":null,"pbr":0.05},{"quarter":"2025-Q2","per":null,"pbr":0.05},{"quarter":"2025-Q3","per":null,"pbr":0.03},{"quarter":"2025-Q4","per":null,"pbr":0.03},{"quarter":"2026-Q1","per":null,"pbr":0.11},{"quarter":"2026-Q2","per":null,"pbr":0.09},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3514.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2816.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2228.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1219.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1261.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":894.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.39,"eps":800.52,"close":3514.0,"source":"reported"},{"date":"2024-07","per":4.17,"eps":800.52,"close":3338.0,"source":"reported"},{"date":"2024-08","per":3.81,"eps":800.52,"close":3052.0,"source":"reported"},{"date":"2024-09","per":6.47,"eps":435.02,"close":2816.0,"source":"reported"},{"date":"2024-10","per":6.09,"eps":435.02,"close":2648.0,"source":"reported"},{"date":"2024-11","per":4.99,"eps":435.02,"close":2169.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.99,"std":0.99,"upper_1sd":5.97,"lower_1sd":4.0,"current":4.99,"count":6},"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":"0.1배"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:20.153074+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.019482928891030794,"dividend_yield":null,"eps":198.0,"revenue":31724593718.0,"operating_income":4313682913.0,"net_income":2582787985.0,"market_cap":null,"profit_margin":0.08141279941859648,"operating_margin":0.135972833926396,"roa":0.011033771640488755,"gross_margin":0.6352172584818979,"total_equity":132566720304.0,"total_assets":234080246461.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.33,"roe":-0.01792510542969546,"dividend_yield":null,"eps":-379.95,"revenue":22497813325.0,"operating_income":-1099501381.0,"net_income":-2276062627.0,"market_cap":13700000000.0,"profit_margin":-0.10116817106268705,"operating_margin":-0.0488714776461503,"roa":-0.009785251433620204,"gross_margin":0.5035126506455712,"total_equity":126976247695.0,"total_assets":232601343199.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.016268158809456958,"dividend_yield":null,"eps":-348.33,"revenue":29255376319.0,"operating_income":-25075128.0,"net_income":-2086614491.0,"market_cap":null,"profit_margin":-0.07132413776693898,"operating_margin":-0.0008571117912339031,"roa":-0.008924614936308563,"gross_margin":0.5077118031926827,"total_equity":128263715362.0,"total_assets":233804428078.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005023300609236522,"dividend_yield":null,"eps":-108.13,"revenue":25550573161.0,"operating_income":265702486.0,"net_income":-647713792.0,"market_cap":null,"profit_margin":-0.025350264666025586,"operating_margin":0.010399081238833584,"roa":-0.002574679456056215,"gross_margin":0.5613114468168231,"total_equity":128941873558.0,"total_assets":251570652990.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.023291457929667424,"dividend_yield":null,"eps":-460.73,"revenue":31096337985.0,"operating_income":-484468495.0,"net_income":-2759975465.0,"market_cap":null,"profit_margin":-0.088755642749038,"operating_margin":-0.01557959960538421,"roa":-0.012230255273220457,"gross_margin":0.5305440236711525,"total_equity":118497325214.0,"total_assets":225667854296.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.025321562849382702,"dividend_yield":null,"eps":-510.48,"revenue":24964430683.0,"operating_income":-165150625.0,"net_income":-3057997703.0,"market_cap":null,"profit_margin":-0.12249418950628829,"operating_margin":-0.006615437263404626,"roa":-0.01303531776949442,"gross_margin":0.5517553378607525,"total_equity":120766546725.0,"total_assets":234593260945.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07549514799115337,"dividend_yield":null,"eps":-1561.87,"revenue":29617971510.0,"operating_income":-2531175231.0,"net_income":-9356219700.0,"market_cap":null,"profit_margin":-0.31589670807945214,"operating_margin":-0.08546078957991407,"roa":-0.040010357262262757,"gross_margin":0.4602269373308611,"total_equity":123931404189.0,"total_assets":233844942665.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012221187995506281,"dividend_yield":null,"eps":-273.5,"revenue":26285820410.0,"operating_income":-1602187971.0,"net_income":-1638383266.0,"market_cap":null,"profit_margin":-0.06232954651766184,"operating_margin":-0.060952557158553605,"roa":-0.006819170939921757,"gross_margin":0.5140292154191127,"total_equity":134060883983.0,"total_assets":240261357346.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03702339589114342,"dividend_yield":null,"eps":837.0,"revenue":35179625279.0,"operating_income":2163969144.0,"net_income":5013979945.0,"market_cap":null,"profit_margin":0.14252510949833871,"operating_margin":0.061512000961867895,"roa":0.021073676185803348,"gross_margin":0.5673628325118807,"total_equity":135427337885.0,"total_assets":237926211867.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01725003245236648,"dividend_yield":null,"eps":-371.31,"revenue":30089749099.0,"operating_income":-1959242201.0,"net_income":-2224291271.0,"market_cap":null,"profit_margin":-0.07392189491782508,"operating_margin":-0.06511327809859051,"roa":-0.0096332679665446,"gross_margin":0.49277825478753423,"total_equity":128944178925.0,"total_assets":230896854393.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011053562209546515,"dividend_yield":null,"eps":242.83,"revenue":32580031512.0,"operating_income":-5260529751.0,"net_income":1454615686.0,"market_cap":null,"profit_margin":0.04464746099046069,"operating_margin":-0.16146484539348654,"roa":0.006168433302738312,"gross_margin":0.3672238466249891,"total_equity":131597005420.0,"total_assets":235816067810.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06392500634613199,"dividend_yield":null,"eps":92.0,"revenue":50653466524.0,"operating_income":11992172043.0,"net_income":8335391849.0,"market_cap":null,"profit_margin":0.16455718474964842,"operating_margin":0.23674928619777716,"roa":0.036173246141920995,"gross_margin":0.667203427034695,"total_equity":130393289347.0,"total_assets":230429744024.0}],"current_price":3000.0,"change_pct":5.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":49113.0},{"date":"2016-10-25","close":47095.0},{"date":"2016-10-26","close":39021.0},{"date":"2016-10-27","close":40409.0},{"date":"2016-10-28","close":41208.0},{"date":"2016-10-31","close":39778.0},{"date":"2016-11-01","close":41586.0},{"date":"2016-11-02","close":39021.0},{"date":"2016-11-03","close":38222.0},{"date":"2016-11-04","close":35952.0},{"date":"2016-11-07","close":38811.0},{"date":"2016-11-08","close":40325.0},{"date":"2016-11-09","close":38307.0},{"date":"2016-11-10","close":40241.0},{"date":"2016-11-11","close":41292.0},{"date":"2016-11-14","close":41250.0},{"date":"2016-11-15","close":43815.0},{"date":"2016-11-16","close":46170.0},{"date":"2016-11-17","close":47599.0},{"date":"2016-11-18","close":49029.0},{"date":"2016-11-21","close":49954.0},{"date":"2016-11-22","close":49113.0},{"date":"2016-11-23","close":47515.0},{"date":"2016-11-24","close":50038.0},{"date":"2016-11-25","close":50879.0},{"date":"2016-11-28","close":51384.0},{"date":"2016-11-29","close":50123.0},{"date":"2016-11-30","close":50375.0},{"date":"2016-12-01","close":50963.0},{"date":"2016-12-02","close":49365.0},{"date":"2016-12-05","close":43310.0},{"date":"2016-12-06","close":44824.0},{"date":"2016-12-07","close":47179.0},{"date":"2016-12-08","close":44993.0},{"date":"2016-12-09","close":48609.0},{"date":"2016-12-12","close":63158.0},{"date":"2016-12-13","close":65092.0},{"date":"2016-12-14","close":66438.0},{"date":"2016-12-15","close":68119.0},{"date":"2016-12-16","close":70138.0},{"date":"2016-12-19","close":75268.0},{"date":"2016-12-20","close":73166.0},{"date":"2016-12-21","close":68456.0},{"date":"2016-12-22","close":69633.0},{"date":"2016-12-23","close":65344.0},{"date":"2016-12-26","close":60971.0},{"date":"2016-12-27","close":60803.0},{"date":"2016-12-28","close":64756.0},{"date":"2016-12-29","close":64503.0},{"date":"2017-01-02","close":68456.0},{"date":"2017-01-03","close":68540.0},{"date":"2017-01-04","close":68624.0},{"date":"2017-01-05","close":65765.0},{"date":"2017-01-06","close":72913.0},{"date":"2017-01-09","close":72156.0},{"date":"2017-01-10","close":72913.0},{"date":"2017-01-11","close":69045.0},{"date":"2017-01-12","close":65429.0},{"date":"2017-01-13","close":65176.0},{"date":"2017-01-16","close":63494.0},{"date":"2017-01-17","close":59962.0},{"date":"2017-01-18","close":61560.0},{"date":"2017-01-19","close":55505.0},{"date":"2017-01-20","close":53823.0},{"date":"2017-01-23","close":50963.0},{"date":"2017-01-24","close":53991.0},{"date":"2017-01-25","close":47515.0},{"date":"2017-01-26","close":46758.0},{"date":"2017-01-31","close":43479.0},{"date":"2017-02-01","close":42301.0},{"date":"2017-02-02","close":29686.0},{"date":"2017-02-03","close":20814.0},{"date":"2017-02-06","close":20687.0},{"date":"2017-02-07","close":19300.0},{"date":"2017-02-08","close":20015.0},{"date":"2017-02-09","close":19510.0},{"date":"2017-02-10","close":18501.0},{"date":"2017-02-13","close":20772.0},{"date":"2017-02-14","close":20897.0},{"date":"2017-02-15","close":22243.0},{"date":"2017-02-16","close":21487.0},{"date":"2017-02-17","close":21655.0},{"date":"2017-02-20","close":21865.0},{"date":"2017-02-21","close":21066.0},{"date":"2017-02-22","close":20057.0},{"date":"2017-02-23","close":20477.0},{"date":"2017-02-24","close":19300.0},{"date":"2017-02-27","close":19005.0},{"date":"2017-02-28","close":19594.0},{"date":"2017-03-02","close":19931.0},{"date":"2017-03-03","close":18963.0},{"date":"2017-03-06","close":21823.0},{"date":"2017-03-07","close":21487.0},{"date":"2017-03-08","close":21024.0},{"date":"2017-03-09","close":19426.0},{"date":"2017-03-10","close":19973.0},{"date":"2017-03-13","close":19300.0},{"date":"2017-03-14","close":23084.0},{"date":"2017-03-15","close":21234.0},{"date":"2017-03-16","close":21318.0},{"date":"2017-03-17","close":20856.0},{"date":"2017-03-20","close":20141.0},{"date":"2017-03-21","close":20519.0},{"date":"2017-03-22","close":20477.0},{"date":"2017-03-23","close":20604.0},{"date":"2017-03-24","close":20604.0},{"date":"2017-03-27","close":19763.0},{"date":"2017-03-28","close":19973.0},{"date":"2017-03-29","close":19552.0},{"date":"2017-03-30","close":19384.0},{"date":"2017-03-31","close":19805.0},{"date":"2017-04-03","close":20519.0},{"date":"2017-04-04","close":19636.0},{"date":"2017-04-05","close":19763.0},{"date":"2017-04-06","close":19384.0},{"date":"2017-04-07","close":19342.0},{"date":"2017-04-10","close":18669.0},{"date":"2017-04-11","close":18417.0},{"date":"2017-04-12","close":18795.0},{"date":"2017-04-13","close":18332.0},{"date":"2017-04-14","close":17702.0},{"date":"2017-04-17","close":18543.0},{"date":"2017-04-18","close":18669.0},{"date":"2017-04-19","close":18459.0},{"date":"2017-04-20","close":18543.0},{"date":"2017-04-21","close":18291.0},{"date":"2017-04-24","close":17576.0},{"date":"2017-04-25","close":18122.0},{"date":"2017-04-26","close":18207.0},{"date":"2017-04-27","close":17870.0},{"date":"2017-04-28","close":17449.0},{"date":"2017-05-02","close":16861.0},{"date":"2017-05-04","close":17113.0},{"date":"2017-05-08","close":17492.0},{"date":"2017-05-10","close":17492.0},{"date":"2017-05-11","close":17449.0},{"date":"2017-05-12","close":17029.0},{"date":"2017-05-15","close":16861.0},{"date":"2017-05-16","close":16104.0},{"date":"2017-05-17","close":16188.0},{"date":"2017-05-18","close":15642.0},{"date":"2017-05-19","close":17786.0},{"date":"2017-05-22","close":17324.0},{"date":"2017-05-23","close":17449.0},{"date":"2017-05-24","close":19216.0},{"date":"2017-05-25","close":19552.0},{"date":"2017-05-26","close":19931.0},{"date":"2017-05-29","close":20351.0},{"date":"2017-05-30","close":19846.0},{"date":"2017-05-31","close":20099.0},{"date":"2017-06-01","close":20646.0},{"date":"2017-06-02","close":20393.0},{"date":"2017-06-05","close":20057.0},{"date":"2017-06-07","close":20225.0},{"date":"2017-06-08","close":20646.0},{"date":"2017-06-09","close":21150.0},{"date":"2017-06-12","close":20351.0},{"date":"2017-06-13","close":20351.0},{"date":"2017-06-14","close":19973.0},{"date":"2017-06-15","close":19931.0},{"date":"2017-06-16","close":19426.0},{"date":"2017-06-19","close":18922.0},{"date":"2017-06-20","close":18207.0},{"date":"2017-06-21","close":17492.0},{"date":"2017-06-22","close":18585.0},{"date":"2017-06-23","close":18081.0},{"date":"2017-06-26","close":18164.0},{"date":"2017-06-27","close":18417.0},{"date":"2017-06-28","close":17912.0},{"date":"2017-06-29","close":18712.0},{"date":"2017-06-30","close":18375.0},{"date":"2017-07-03","close":19005.0},{"date":"2017-07-04","close":18753.0},{"date":"2017-07-05","close":19510.0},{"date":"2017-07-06","close":19342.0},{"date":"2017-07-07","close":19216.0},{"date":"2017-07-10","close":18922.0},{"date":"2017-07-11","close":18753.0},{"date":"2017-07-12","close":18669.0},{"date":"2017-07-13","close":18249.0},{"date":"2017-07-14","close":18039.0},{"date":"2017-07-17","close":18669.0},{"date":"2017-07-18","close":18795.0},{"date":"2017-07-19","close":19300.0},{"date":"2017-07-20","close":19090.0},{"date":"2017-07-21","close":18963.0},{"date":"2017-07-24","close":18543.0},{"date":"2017-07-25","close":19258.0},{"date":"2017-07-26","close":17954.0},{"date":"2017-07-27","close":17408.0},{"date":"2017-07-28","close":17324.0},{"date":"2017-07-31","close":17534.0},{"date":"2017-08-01","close":17534.0},{"date":"2017-08-02","close":17660.0},{"date":"2017-08-03","close":17113.0},{"date":"2017-08-04","close":17744.0},{"date":"2017-08-07","close":18081.0},{"date":"2017-08-08","close":18712.0},{"date":"2017-08-09","close":17996.0},{"date":"2017-08-10","close":18039.0},{"date":"2017-08-11","close":17324.0},{"date":"2017-08-14","close":17156.0},{"date":"2017-08-16","close":17408.0},{"date":"2017-08-17","close":17660.0},{"date":"2017-08-18","close":17449.0},{"date":"2017-08-21","close":17239.0},{"date":"2017-08-22","close":17281.0},{"date":"2017-08-23","close":17156.0},{"date":"2017-08-24","close":17113.0},{"date":"2017-08-25","close":17113.0},{"date":"2017-08-28","close":17113.0},{"date":"2017-08-29","close":16819.0},{"date":"2017-08-30","close":16651.0},{"date":"2017-08-31","close":16608.0},{"date":"2017-09-01","close":16440.0},{"date":"2017-09-04","close":16020.0},{"date":"2017-09-05","close":15894.0},{"date":"2017-09-06","close":15936.0},{"date":"2017-09-07","close":16104.0},{"date":"2017-09-08","close":15725.0},{"date":"2017-09-11","close":15936.0},{"date":"2017-09-12","close":15936.0},{"date":"2017-09-13","close":15347.0},{"date":"2017-09-14","close":15474.0},{"date":"2017-09-15","close":15852.0},{"date":"2017-09-18","close":15852.0},{"date":"2017-09-19","close":15474.0},{"date":"2017-09-20","close":14506.0},{"date":"2017-09-21","close":14043.0},{"date":"2017-09-22","close":13623.0},{"date":"2017-09-25","close":13119.0},{"date":"2017-09-26","close":13707.0},{"date":"2017-09-27","close":13750.0},{"date":"2017-09-28","close":13581.0},{"date":"2017-09-29","close":13960.0},{"date":"2017-10-10","close":13875.0},{"date":"2017-10-11","close":14464.0},{"date":"2017-10-12","close":14296.0},{"date":"2017-10-13","close":14170.0},{"date":"2017-10-16","close":13918.0},{"date":"2017-10-17","close":14001.0},{"date":"2017-10-18","close":13455.0},{"date":"2017-10-19","close":14212.0},{"date":"2017-10-20","close":14170.0},{"date":"2017-10-23","close":15053.0},{"date":"2017-10-24","close":15221.0},{"date":"2017-10-25","close":15347.0},{"date":"2017-10-26","close":14969.0},{"date":"2017-10-27","close":15263.0},{"date":"2017-10-30","close":15642.0},{"date":"2017-10-31","close":15515.0},{"date":"2017-11-01","close":15642.0},{"date":"2017-11-02","close":15684.0},{"date":"2017-11-03","close":15684.0},{"date":"2017-11-06","close":16567.0},{"date":"2017-11-07","close":17954.0},{"date":"2017-11-08","close":18291.0},{"date":"2017-11-09","close":18291.0},{"date":"2017-11-10","close":18963.0},{"date":"2017-11-13","close":19090.0},{"date":"2017-11-14","close":21024.0},{"date":"2017-11-15","close":24808.0},{"date":"2017-11-16","close":25229.0},{"date":"2017-11-17","close":25313.0},{"date":"2017-11-20","close":29602.0},{"date":"2017-11-21","close":30023.0},{"date":"2017-11-22","close":28298.0},{"date":"2017-11-23","close":30527.0},{"date":"2017-11-24","close":27415.0},{"date":"2017-11-27","close":25691.0},{"date":"2017-11-28","close":26196.0},{"date":"2017-11-29","close":25355.0},{"date":"2017-11-30","close":24388.0},{"date":"2017-12-01","close":25061.0},{"date":"2017-12-04","close":27163.0},{"date":"2017-12-05","close":28761.0},{"date":"2017-12-06","close":26911.0},{"date":"2017-12-07","close":23967.0},{"date":"2017-12-08","close":23294.0},{"date":"2017-12-11","close":23379.0},{"date":"2017-12-12","close":23421.0},{"date":"2017-12-13","close":24135.0},{"date":"2017-12-14","close":23884.0},{"date":"2017-12-15","close":22664.0},{"date":"2017-12-18","close":21570.0},{"date":"2017-12-19","close":20561.0},{"date":"2017-12-20","close":20856.0},{"date":"2017-12-21","close":19005.0},{"date":"2017-12-22","close":19384.0},{"date":"2017-12-26","close":18669.0},{"date":"2017-12-27","close":19594.0},{"date":"2017-12-28","close":19889.0},{"date":"2018-01-02","close":20772.0},{"date":"2018-01-03","close":21318.0},{"date":"2018-01-04","close":20940.0},{"date":"2018-01-05","close":21192.0},{"date":"2018-01-08","close":20183.0},{"date":"2018-01-09","close":19510.0},{"date":"2018-01-10","close":20225.0},{"date":"2018-01-11","close":24052.0},{"date":"2018-01-12","close":22453.0},{"date":"2018-01-15","close":23421.0},{"date":"2018-01-16","close":23379.0},{"date":"2018-01-17","close":24725.0},{"date":"2018-01-18","close":24514.0},{"date":"2018-01-19","close":25271.0},{"date":"2018-01-22","close":25565.0},{"date":"2018-01-23","close":24766.0},{"date":"2018-01-24","close":23967.0},{"date":"2018-01-25","close":24640.0},{"date":"2018-01-26","close":24976.0},{"date":"2018-01-29","close":24766.0},{"date":"2018-01-30","close":24304.0},{"date":"2018-01-31","close":24262.0},{"date":"2018-02-01","close":24472.0},{"date":"2018-02-02","close":23463.0},{"date":"2018-02-05","close":21613.0},{"date":"2018-02-06","close":21318.0},{"date":"2018-02-07","close":20519.0},{"date":"2018-02-08","close":21445.0},{"date":"2018-02-09","close":20687.0},{"date":"2018-02-12","close":20856.0},{"date":"2018-02-13","close":20856.0},{"date":"2018-02-14","close":21276.0},{"date":"2018-02-19","close":21907.0},{"date":"2018-02-20","close":23169.0},{"date":"2018-02-21","close":24135.0},{"date":"2018-02-22","close":24220.0},{"date":"2018-02-23","close":23757.0},{"date":"2018-02-26","close":24135.0},{"date":"2018-02-27","close":23337.0},{"date":"2018-02-28","close":22328.0},{"date":"2018-03-02","close":22117.0},{"date":"2018-03-05","close":21697.0},{"date":"2018-03-06","close":21781.0},{"date":"2018-03-07","close":20982.0},{"date":"2018-03-08","close":21865.0},{"date":"2018-03-09","close":22706.0},{"date":"2018-03-12","close":22706.0},{"date":"2018-03-13","close":22790.0},{"date":"2018-03-14","close":22201.0},{"date":"2018-03-15","close":23715.0},{"date":"2018-03-16","close":24052.0},{"date":"2018-03-19","close":23547.0},{"date":"2018-03-20","close":24598.0},{"date":"2018-03-21","close":23841.0},{"date":"2018-03-22","close":23126.0},{"date":"2018-03-23","close":21781.0},{"date":"2018-03-26","close":21781.0},{"date":"2018-03-27","close":22243.0},{"date":"2018-03-28","close":21823.0},{"date":"2018-03-29","close":22496.0},{"date":"2018-03-30","close":22874.0},{"date":"2018-04-02","close":23337.0},{"date":"2018-04-03","close":23715.0},{"date":"2018-04-04","close":23841.0},{"date":"2018-04-05","close":24640.0},{"date":"2018-04-06","close":23884.0},{"date":"2018-04-09","close":25902.0},{"date":"2018-04-10","close":25986.0},{"date":"2018-04-11","close":26700.0},{"date":"2018-04-12","close":24808.0},{"date":"2018-04-13","close":25397.0},{"date":"2018-04-16","close":25734.0},{"date":"2018-04-17","close":27290.0},{"date":"2018-04-18","close":25691.0},{"date":"2018-04-19","close":24135.0},{"date":"2018-04-20","close":24976.0},{"date":"2018-04-23","close":24304.0},{"date":"2018-04-24","close":24808.0},{"date":"2018-04-25","close":25313.0},{"date":"2018-04-26","close":25649.0},{"date":"2018-04-27","close":25481.0},{"date":"2018-04-30","close":24514.0},{"date":"2018-05-02","close":24725.0},{"date":"2018-05-03","close":24935.0},{"date":"2018-05-04","close":24514.0},{"date":"2018-05-08","close":23631.0},{"date":"2018-05-09","close":24430.0},{"date":"2018-05-10","close":24304.0},{"date":"2018-05-11","close":24220.0},{"date":"2018-05-14","close":24262.0},{"date":"2018-05-15","close":23925.0},{"date":"2018-05-16","close":24094.0},{"date":"2018-05-17","close":23673.0},{"date":"2018-05-18","close":23884.0},{"date":"2018-05-21","close":22580.0},{"date":"2018-05-23","close":22328.0},{"date":"2018-05-24","close":22453.0},{"date":"2018-05-25","close":21613.0},{"date":"2018-05-28","close":21865.0},{"date":"2018-05-29","close":21570.0},{"date":"2018-05-30","close":20897.0},{"date":"2018-05-31","close":21192.0},{"date":"2018-06-01","close":21697.0},{"date":"2018-06-04","close":21613.0},{"date":"2018-06-05","close":21234.0},{"date":"2018-06-07","close":22580.0},{"date":"2018-06-08","close":21865.0},{"date":"2018-06-11","close":21613.0},{"date":"2018-06-12","close":21276.0},{"date":"2018-06-14","close":21234.0},{"date":"2018-06-15","close":21739.0},{"date":"2018-06-18","close":20225.0},{"date":"2018-06-19","close":18880.0},{"date":"2018-06-20","close":19342.0},{"date":"2018-06-21","close":18880.0},{"date":"2018-06-22","close":18417.0},{"date":"2018-06-25","close":18669.0},{"date":"2018-06-26","close":19300.0},{"date":"2018-06-27","close":18585.0},{"date":"2018-06-28","close":17870.0},{"date":"2018-06-29","close":17534.0},{"date":"2018-07-02","close":16693.0},{"date":"2018-07-03","close":16693.0},{"date":"2018-07-04","close":17113.0},{"date":"2018-07-05","close":17029.0},{"date":"2018-07-06","close":17113.0},{"date":"2018-07-09","close":16987.0},{"date":"2018-07-10","close":17449.0},{"date":"2018-07-11","close":17366.0},{"date":"2018-07-12","close":17492.0},{"date":"2018-07-13","close":17744.0},{"date":"2018-07-16","close":17534.0},{"date":"2018-07-17","close":17534.0},{"date":"2018-07-18","close":17449.0},{"date":"2018-07-19","close":18922.0},{"date":"2018-07-20","close":18922.0},{"date":"2018-07-23","close":17702.0},{"date":"2018-07-24","close":17281.0},{"date":"2018-07-25","close":16567.0},{"date":"2018-07-26","close":16945.0},{"date":"2018-07-27","close":17324.0},{"date":"2018-07-30","close":17618.0},{"date":"2018-07-31","close":18375.0},{"date":"2018-08-01","close":18122.0},{"date":"2018-08-02","close":18291.0},{"date":"2018-08-03","close":18291.0},{"date":"2018-08-06","close":18332.0},{"date":"2018-08-07","close":19090.0},{"date":"2018-08-08","close":18585.0},{"date":"2018-08-09","close":18207.0},{"date":"2018-08-10","close":18249.0},{"date":"2018-08-13","close":17366.0},{"date":"2018-08-14","close":17660.0},{"date":"2018-08-16","close":18039.0},{"date":"2018-08-17","close":18585.0},{"date":"2018-08-20","close":18795.0},{"date":"2018-08-21","close":19300.0},{"date":"2018-08-22","close":19005.0},{"date":"2018-08-23","close":18963.0},{"date":"2018-08-24","close":19342.0},{"date":"2018-08-27","close":19090.0},{"date":"2018-08-28","close":19342.0},{"date":"2018-08-29","close":19763.0},{"date":"2018-08-30","close":19342.0},{"date":"2018-08-31","close":19468.0},{"date":"2018-09-03","close":19594.0},{"date":"2018-09-04","close":19636.0},{"date":"2018-09-05","close":19846.0},{"date":"2018-09-06","close":19216.0},{"date":"2018-09-07","close":19048.0},{"date":"2018-09-10","close":19090.0},{"date":"2018-09-11","close":19173.0},{"date":"2018-09-12","close":19300.0},{"date":"2018-09-13","close":19426.0},{"date":"2018-09-14","close":19636.0},{"date":"2018-09-17","close":19173.0},{"date":"2018-09-18","close":18880.0},{"date":"2018-09-19","close":18501.0},{"date":"2018-09-20","close":18291.0},{"date":"2018-09-21","close":18922.0},{"date":"2018-09-27","close":19552.0},{"date":"2018-09-28","close":19384.0},{"date":"2018-10-01","close":18837.0},{"date":"2018-10-02","close":18081.0},{"date":"2018-10-04","close":17618.0},{"date":"2018-10-05","close":16903.0},{"date":"2018-10-08","close":16777.0},{"date":"2018-10-10","close":16020.0},{"date":"2018-10-11","close":14043.0},{"date":"2018-10-12","close":15305.0},{"date":"2018-10-15","close":14927.0},{"date":"2018-10-16","close":15263.0},{"date":"2018-10-17","close":15305.0},{"date":"2018-10-18","close":15305.0},{"date":"2018-10-19","close":15263.0},{"date":"2018-10-22","close":15263.0},{"date":"2018-10-23","close":14633.0},{"date":"2018-10-24","close":14001.0},{"date":"2018-10-25","close":13371.0},{"date":"2018-10-26","close":12319.0},{"date":"2018-10-29","close":10133.0},{"date":"2018-10-30","close":10553.0},{"date":"2018-10-31","close":11731.0},{"date":"2018-11-01","close":11773.0},{"date":"2018-11-02","close":12698.0},{"date":"2018-11-05","close":12909.0},{"date":"2018-11-06","close":11983.0},{"date":"2018-11-07","close":11899.0},{"date":"2018-11-08","close":12109.0},{"date":"2018-11-09","close":12277.0},{"date":"2018-11-12","close":11773.0},{"date":"2018-11-13","close":11857.0},{"date":"2018-11-14","close":12026.0},{"date":"2018-11-15","close":11983.0},{"date":"2018-11-16","close":15557.0},{"date":"2018-11-19","close":16104.0},{"date":"2018-11-20","close":16188.0},{"date":"2018-11-21","close":15095.0},{"date":"2018-11-22","close":15515.0},{"date":"2018-11-23","close":14548.0},{"date":"2018-11-26","close":14759.0},{"date":"2018-11-27","close":15600.0},{"date":"2018-11-28","close":15053.0},{"date":"2018-11-29","close":14548.0},{"date":"2018-11-30","close":14380.0},{"date":"2018-12-03","close":14506.0},{"date":"2018-12-04","close":15474.0},{"date":"2018-12-05","close":16062.0},{"date":"2018-12-06","close":15474.0},{"date":"2018-12-07","close":15389.0},{"date":"2018-12-10","close":13918.0},{"date":"2018-12-11","close":12992.0},{"date":"2018-12-12","close":13371.0},{"date":"2018-12-13","close":14884.0},{"date":"2018-12-14","close":15179.0},{"date":"2018-12-17","close":14843.0},{"date":"2018-12-18","close":15053.0},{"date":"2018-12-19","close":15978.0},{"date":"2018-12-20","close":15179.0},{"date":"2018-12-21","close":15263.0},{"date":"2018-12-24","close":14759.0},{"date":"2018-12-26","close":13707.0},{"date":"2018-12-27","close":13791.0},{"date":"2018-12-28","close":13875.0},{"date":"2019-01-02","close":14086.0},{"date":"2019-01-03","close":13287.0},{"date":"2019-01-04","close":13497.0},{"date":"2019-01-07","close":13539.0},{"date":"2019-01-08","close":13539.0},{"date":"2019-01-09","close":14043.0},{"date":"2019-01-10","close":14128.0},{"date":"2019-01-11","close":14170.0},{"date":"2019-01-14","close":14464.0},{"date":"2019-01-15","close":15011.0},{"date":"2019-01-16","close":14884.0},{"date":"2019-01-17","close":14506.0},{"date":"2019-01-18","close":14633.0},{"date":"2019-01-21","close":14801.0},{"date":"2019-01-22","close":15221.0},{"date":"2019-01-23","close":14801.0},{"date":"2019-01-24","close":14759.0},{"date":"2019-01-25","close":14548.0},{"date":"2019-01-28","close":14716.0},{"date":"2019-01-29","close":14423.0},{"date":"2019-01-30","close":14506.0},{"date":"2019-01-31","close":14884.0},{"date":"2019-02-01","close":14759.0},{"date":"2019-02-07","close":14969.0},{"date":"2019-02-08","close":14969.0},{"date":"2019-02-11","close":15179.0},{"date":"2019-02-12","close":14927.0},{"date":"2019-02-13","close":15221.0},{"date":"2019-02-14","close":15389.0},{"date":"2019-02-15","close":15095.0},{"date":"2019-02-18","close":15768.0},{"date":"2019-02-19","close":15768.0},{"date":"2019-02-20","close":15852.0},{"date":"2019-02-21","close":15810.0},{"date":"2019-02-22","close":15642.0},{"date":"2019-02-25","close":15768.0},{"date":"2019-02-26","close":15263.0},{"date":"2019-02-27","close":16062.0},{"date":"2019-02-28","close":15053.0},{"date":"2019-03-04","close":15768.0},{"date":"2019-03-05","close":16651.0},{"date":"2019-03-06","close":15936.0},{"date":"2019-03-07","close":15684.0},{"date":"2019-03-08","close":14927.0},{"date":"2019-03-11","close":14591.0},{"date":"2019-03-12","close":14927.0},{"date":"2019-03-13","close":15389.0},{"date":"2019-03-14","close":15557.0},{"date":"2019-03-15","close":16062.0},{"date":"2019-03-18","close":15557.0},{"date":"2019-03-19","close":15179.0},{"date":"2019-03-20","close":15053.0},{"date":"2019-03-21","close":14801.0},{"date":"2019-03-22","close":14464.0},{"date":"2019-03-25","close":13875.0},{"date":"2019-03-26","close":13918.0},{"date":"2019-03-27","close":13371.0},{"date":"2019-03-28","close":13245.0},{"date":"2019-03-29","close":13329.0},{"date":"2019-04-01","close":13791.0},{"date":"2019-04-02","close":13791.0},{"date":"2019-04-03","close":13833.0},{"date":"2019-04-04","close":14043.0},{"date":"2019-04-05","close":14170.0},{"date":"2019-04-08","close":14423.0},{"date":"2019-04-09","close":14380.0},{"date":"2019-04-10","close":14380.0},{"date":"2019-04-11","close":14506.0},{"date":"2019-04-12","close":14548.0},{"date":"2019-04-15","close":14759.0},{"date":"2019-04-16","close":14423.0},{"date":"2019-04-17","close":14464.0},{"date":"2019-04-18","close":14380.0},{"date":"2019-04-19","close":14633.0},{"date":"2019-04-22","close":14716.0},{"date":"2019-04-23","close":14716.0},{"date":"2019-04-24","close":14464.0},{"date":"2019-04-25","close":13960.0},{"date":"2019-04-26","close":13665.0},{"date":"2019-04-29","close":13918.0},{"date":"2019-04-30","close":13875.0},{"date":"2019-05-02","close":13918.0},{"date":"2019-05-03","close":13750.0},{"date":"2019-05-07","close":13413.0},{"date":"2019-05-08","close":13287.0},{"date":"2019-05-09","close":12319.0},{"date":"2019-05-10","close":12404.0},{"date":"2019-05-13","close":11941.0},{"date":"2019-05-14","close":12067.0},{"date":"2019-05-15","close":12236.0},{"date":"2019-05-16","close":11941.0},{"date":"2019-05-17","close":11605.0},{"date":"2019-05-20","close":10848.0},{"date":"2019-05-21","close":11647.0},{"date":"2019-05-22","close":11395.0},{"date":"2019-05-23","close":11016.0},{"date":"2019-05-24","close":10764.0},{"date":"2019-05-27","close":10764.0},{"date":"2019-05-28","close":11353.0},{"date":"2019-05-29","close":10848.0},{"date":"2019-05-30","close":10764.0},{"date":"2019-05-31","close":10932.0},{"date":"2019-06-03","close":10848.0},{"date":"2019-06-04","close":10932.0},{"date":"2019-06-05","close":11142.0},{"date":"2019-06-07","close":11353.0},{"date":"2019-06-10","close":11647.0},{"date":"2019-06-11","close":11647.0},{"date":"2019-06-12","close":12026.0},{"date":"2019-06-13","close":12236.0},{"date":"2019-06-14","close":11773.0},{"date":"2019-06-17","close":12026.0},{"date":"2019-06-18","close":11983.0},{"date":"2019-06-19","close":12109.0},{"date":"2019-06-20","close":12151.0},{"date":"2019-06-21","close":12026.0},{"date":"2019-06-24","close":11857.0},{"date":"2019-06-25","close":11647.0},{"date":"2019-06-26","close":11689.0},{"date":"2019-06-27","close":11310.0},{"date":"2019-06-28","close":11100.0},{"date":"2019-07-01","close":11185.0},{"date":"2019-07-02","close":11268.0},{"date":"2019-07-03","close":11100.0},{"date":"2019-07-04","close":10848.0},{"date":"2019-07-05","close":10848.0},{"date":"2019-07-08","close":10217.0},{"date":"2019-07-09","close":10133.0},{"date":"2019-07-10","close":10217.0},{"date":"2019-07-11","close":10806.0},{"date":"2019-07-12","close":11058.0},{"date":"2019-07-15","close":10638.0},{"date":"2019-07-16","close":10553.0},{"date":"2019-07-17","close":10470.0},{"date":"2019-07-18","close":10385.0},{"date":"2019-07-19","close":10638.0},{"date":"2019-07-22","close":10638.0},{"date":"2019-07-23","close":10512.0},{"date":"2019-07-24","close":10175.0},{"date":"2019-07-25","close":9671.0},{"date":"2019-07-26","close":9418.0},{"date":"2019-07-29","close":8619.0},{"date":"2019-07-30","close":8914.0},{"date":"2019-07-31","close":9166.0},{"date":"2019-08-01","close":9166.0},{"date":"2019-08-02","close":9040.0},{"date":"2019-08-05","close":8493.0},{"date":"2019-08-06","close":8409.0},{"date":"2019-08-07","close":8451.0},{"date":"2019-08-08","close":8829.0},{"date":"2019-08-09","close":8956.0},{"date":"2019-08-12","close":9082.0},{"date":"2019-08-13","close":9292.0},{"date":"2019-08-14","close":8956.0},{"date":"2019-08-16","close":8703.0},{"date":"2019-08-19","close":8788.0},{"date":"2019-08-20","close":8998.0},{"date":"2019-08-21","close":9250.0},{"date":"2019-08-22","close":9797.0},{"date":"2019-08-23","close":9544.0},{"date":"2019-08-26","close":8829.0},{"date":"2019-08-27","close":8746.0},{"date":"2019-08-28","close":8871.0},{"date":"2019-08-29","close":8619.0},{"date":"2019-08-30","close":8914.0},{"date":"2019-09-02","close":9124.0},{"date":"2019-09-03","close":9124.0},{"date":"2019-09-04","close":9082.0},{"date":"2019-09-05","close":9334.0},{"date":"2019-09-06","close":9376.0},{"date":"2019-09-09","close":9124.0},{"date":"2019-09-10","close":9292.0},{"date":"2019-09-11","close":9418.0},{"date":"2019-09-16","close":9544.0},{"date":"2019-09-17","close":9671.0},{"date":"2019-09-18","close":9502.0},{"date":"2019-09-19","close":9586.0},{"date":"2019-09-20","close":9629.0},{"date":"2019-09-23","close":9292.0},{"date":"2019-09-24","close":9334.0},{"date":"2019-09-25","close":9208.0},{"date":"2019-09-26","close":9166.0},{"date":"2019-09-27","close":9040.0},{"date":"2019-09-30","close":8871.0},{"date":"2019-10-01","close":8914.0},{"date":"2019-10-02","close":8746.0},{"date":"2019-10-04","close":8746.0},{"date":"2019-10-07","close":8493.0},{"date":"2019-10-08","close":8493.0},{"date":"2019-10-10","close":8619.0},{"date":"2019-10-11","close":8788.0},{"date":"2019-10-14","close":8956.0},{"date":"2019-10-15","close":8956.0},{"date":"2019-10-16","close":9124.0},{"date":"2019-10-17","close":9082.0},{"date":"2019-10-18","close":9124.0},{"date":"2019-10-21","close":9124.0},{"date":"2019-10-22","close":9502.0},{"date":"2019-10-23","close":9292.0},{"date":"2019-10-24","close":8998.0},{"date":"2019-10-25","close":8746.0},{"date":"2019-10-28","close":9671.0},{"date":"2019-10-29","close":9671.0},{"date":"2019-10-30","close":9629.0},{"date":"2019-10-31","close":9671.0},{"date":"2019-11-01","close":9754.0},{"date":"2019-11-04","close":10175.0},{"date":"2019-11-05","close":9839.0},{"date":"2019-11-06","close":9712.0},{"date":"2019-11-07","close":9754.0},{"date":"2019-11-08","close":9965.0},{"date":"2019-11-11","close":9671.0},{"date":"2019-11-12","close":9671.0},{"date":"2019-11-13","close":9712.0},{"date":"2019-11-14","close":9712.0},{"date":"2019-11-15","close":9418.0},{"date":"2019-11-18","close":11563.0},{"date":"2019-11-19","close":11353.0},{"date":"2019-11-20","close":10553.0},{"date":"2019-11-21","close":10427.0},{"date":"2019-11-22","close":9881.0},{"date":"2019-11-25","close":10175.0},{"date":"2019-11-26","close":10427.0},{"date":"2019-11-27","close":10638.0},{"date":"2019-11-28","close":10217.0},{"date":"2019-11-29","close":10385.0},{"date":"2019-12-02","close":10722.0},{"date":"2019-12-03","close":10680.0},{"date":"2019-12-04","close":10427.0},{"date":"2019-12-05","close":9797.0},{"date":"2019-12-06","close":9965.0},{"date":"2019-12-09","close":10091.0},{"date":"2019-12-10","close":9544.0},{"date":"2019-12-11","close":9712.0},{"date":"2019-12-12","close":9754.0},{"date":"2019-12-13","close":10049.0},{"date":"2019-12-16","close":10175.0},{"date":"2019-12-17","close":10595.0},{"date":"2019-12-18","close":10385.0},{"date":"2019-12-19","close":10302.0},{"date":"2019-12-20","close":10217.0},{"date":"2019-12-23","close":10091.0},{"date":"2019-12-24","close":9839.0},{"date":"2019-12-26","close":9839.0},{"date":"2019-12-27","close":10217.0},{"date":"2019-12-30","close":10259.0},{"date":"2020-01-02","close":10385.0},{"date":"2020-01-03","close":10427.0},{"date":"2020-01-06","close":9965.0},{"date":"2020-01-07","close":10217.0},{"date":"2020-01-08","close":9502.0},{"date":"2020-01-09","close":10302.0},{"date":"2020-01-10","close":10427.0},{"date":"2020-01-13","close":10553.0},{"date":"2020-01-14","close":10553.0},{"date":"2020-01-15","close":11395.0},{"date":"2020-01-16","close":10764.0},{"date":"2020-01-17","close":10932.0},{"date":"2020-01-20","close":10848.0},{"date":"2020-01-21","close":10848.0},{"date":"2020-01-22","close":11142.0},{"date":"2020-01-23","close":11142.0},{"date":"2020-01-28","close":12319.0},{"date":"2020-01-29","close":12067.0},{"date":"2020-01-30","close":12656.0},{"date":"2020-01-31","close":11647.0},{"date":"2020-02-03","close":11983.0},{"date":"2020-02-04","close":12487.0},{"date":"2020-02-05","close":12614.0},{"date":"2020-02-06","close":12572.0},{"date":"2020-02-07","close":12194.0},{"date":"2020-02-10","close":11899.0},{"date":"2020-02-11","close":11941.0},{"date":"2020-02-12","close":11941.0},{"date":"2020-02-13","close":15515.0},{"date":"2020-02-14","close":13750.0},{"date":"2020-02-17","close":14254.0},{"date":"2020-02-18","close":13329.0},{"date":"2020-02-19","close":12992.0},{"date":"2020-02-20","close":12362.0},{"date":"2020-02-21","close":12362.0},{"date":"2020-02-24","close":11479.0},{"date":"2020-02-25","close":12151.0},{"date":"2020-02-26","close":11689.0},{"date":"2020-02-27","close":11689.0},{"date":"2020-02-28","close":10806.0},{"date":"2020-03-02","close":12277.0},{"date":"2020-03-03","close":11857.0},{"date":"2020-03-04","close":12109.0},{"date":"2020-03-05","close":12026.0},{"date":"2020-03-06","close":12572.0},{"date":"2020-03-09","close":12404.0},{"date":"2020-03-10","close":11815.0},{"date":"2020-03-11","close":11941.0},{"date":"2020-03-12","close":11185.0},{"date":"2020-03-13","close":9797.0},{"date":"2020-03-16","close":9881.0},{"date":"2020-03-17","close":9965.0},{"date":"2020-03-18","close":9418.0},{"date":"2020-03-19","close":7526.0},{"date":"2020-03-20","close":8400.0},{"date":"2020-03-23","close":7947.0},{"date":"2020-03-24","close":7921.0},{"date":"2020-03-25","close":8451.0},{"date":"2020-03-26","close":8871.0},{"date":"2020-03-27","close":9334.0},{"date":"2020-03-30","close":10091.0},{"date":"2020-03-31","close":11521.0},{"date":"2020-04-01","close":11647.0},{"date":"2020-04-02","close":11773.0},{"date":"2020-04-03","close":12194.0},{"date":"2020-04-06","close":12277.0},{"date":"2020-04-07","close":13203.0},{"date":"2020-04-08","close":12277.0},{"date":"2020-04-09","close":12530.0},{"date":"2020-04-10","close":11983.0},{"date":"2020-04-13","close":11983.0},{"date":"2020-04-14","close":12319.0},{"date":"2020-04-16","close":12277.0},{"date":"2020-04-17","close":12151.0},{"date":"2020-04-20","close":12319.0},{"date":"2020-04-21","close":11857.0},{"date":"2020-04-22","close":11857.0},{"date":"2020-04-23","close":11773.0},{"date":"2020-04-24","close":11815.0},{"date":"2020-04-27","close":12277.0},{"date":"2020-04-28","close":12194.0},{"date":"2020-04-29","close":11899.0},{"date":"2020-05-04","close":11731.0},{"date":"2020-05-06","close":12277.0},{"date":"2020-05-07","close":12362.0},{"date":"2020-05-08","close":12236.0},{"date":"2020-05-11","close":13119.0},{"date":"2020-05-12","close":12572.0},{"date":"2020-05-13","close":12530.0},{"date":"2020-05-14","close":12319.0},{"date":"2020-05-15","close":12109.0},{"date":"2020-05-18","close":12109.0},{"date":"2020-05-19","close":12277.0},{"date":"2020-05-20","close":12319.0},{"date":"2020-05-21","close":11941.0},{"date":"2020-05-22","close":11647.0},{"date":"2020-05-25","close":11689.0},{"date":"2020-05-26","close":11773.0},{"date":"2020-05-27","close":11731.0},{"date":"2020-05-28","close":11100.0},{"date":"2020-05-29","close":10890.0},{"date":"2020-06-01","close":10974.0},{"date":"2020-06-02","close":11185.0},{"date":"2020-06-03","close":11436.0},{"date":"2020-06-04","close":11353.0},{"date":"2020-06-05","close":11268.0},{"date":"2020-06-08","close":11436.0},{"date":"2020-06-09","close":11226.0},{"date":"2020-06-10","close":11058.0},{"date":"2020-06-11","close":11142.0},{"date":"2020-06-12","close":10722.0},{"date":"2020-06-15","close":9754.0},{"date":"2020-06-16","close":10175.0},{"date":"2020-06-17","close":10133.0},{"date":"2020-06-18","close":10302.0},{"date":"2020-06-19","close":10259.0},{"date":"2020-06-22","close":10133.0},{"date":"2020-06-23","close":10302.0},{"date":"2020-06-24","close":10343.0},{"date":"2020-06-25","close":10007.0},{"date":"2020-06-26","close":10049.0},{"date":"2020-06-29","close":9797.0},{"date":"2020-06-30","close":9754.0},{"date":"2020-07-01","close":9797.0},{"date":"2020-07-02","close":9881.0},{"date":"2020-07-03","close":9923.0},{"date":"2020-07-06","close":9839.0},{"date":"2020-07-07","close":9797.0},{"date":"2020-07-08","close":9629.0},{"date":"2020-07-09","close":9544.0},{"date":"2020-07-10","close":9797.0},{"date":"2020-07-13","close":10049.0},{"date":"2020-07-14","close":9965.0},{"date":"2020-07-15","close":10343.0},{"date":"2020-07-16","close":10175.0},{"date":"2020-07-17","close":10259.0},{"date":"2020-07-20","close":10427.0},{"date":"2020-07-21","close":10385.0},{"date":"2020-07-22","close":10385.0},{"date":"2020-07-23","close":10470.0},{"date":"2020-07-24","close":10133.0},{"date":"2020-07-27","close":10302.0},{"date":"2020-07-28","close":10217.0},{"date":"2020-07-29","close":10343.0},{"date":"2020-07-30","close":10427.0},{"date":"2020-07-31","close":10595.0},{"date":"2020-08-03","close":10427.0},{"date":"2020-08-04","close":10722.0},{"date":"2020-08-05","close":10638.0},{"date":"2020-08-06","close":10638.0},{"date":"2020-08-07","close":10385.0},{"date":"2020-08-10","close":10175.0},{"date":"2020-08-11","close":10175.0},{"date":"2020-08-12","close":10470.0},{"date":"2020-08-13","close":10343.0},{"date":"2020-08-14","close":10091.0},{"date":"2020-08-18","close":10175.0},{"date":"2020-08-19","close":10091.0},{"date":"2020-08-20","close":9544.0},{"date":"2020-08-21","close":9544.0},{"date":"2020-08-24","close":9544.0},{"date":"2020-08-25","close":9797.0},{"date":"2020-08-26","close":9671.0},{"date":"2020-08-27","close":9965.0},{"date":"2020-08-28","close":10133.0},{"date":"2020-08-31","close":10175.0},{"date":"2020-09-01","close":10638.0},{"date":"2020-09-02","close":10385.0},{"date":"2020-09-03","close":10385.0},{"date":"2020-09-04","close":10343.0},{"date":"2020-09-07","close":10343.0},{"date":"2020-09-08","close":10175.0},{"date":"2020-09-09","close":10302.0},{"date":"2020-09-10","close":10343.0},{"date":"2020-09-11","close":10512.0},{"date":"2020-09-14","close":10512.0},{"date":"2020-09-15","close":10512.0},{"date":"2020-09-16","close":10343.0},{"date":"2020-09-17","close":10595.0},{"date":"2020-09-18","close":10259.0},{"date":"2020-09-21","close":10007.0},{"date":"2020-09-22","close":9586.0},{"date":"2020-09-23","close":9502.0},{"date":"2020-09-24","close":9082.0},{"date":"2020-09-25","close":9208.0},{"date":"2020-09-28","close":9334.0},{"date":"2020-09-29","close":9586.0},{"date":"2020-10-05","close":10175.0},{"date":"2020-10-06","close":10217.0},{"date":"2020-10-07","close":10133.0},{"date":"2020-10-08","close":10302.0},{"date":"2020-10-12","close":10175.0},{"date":"2020-10-13","close":10091.0},{"date":"2020-10-14","close":9923.0},{"date":"2020-10-15","close":9586.0},{"date":"2020-10-16","close":9544.0},{"date":"2020-10-19","close":9461.0},{"date":"2020-10-20","close":9461.0},{"date":"2020-10-21","close":9586.0},{"date":"2020-10-22","close":9418.0},{"date":"2020-10-23","close":9376.0},{"date":"2020-10-26","close":9208.0},{"date":"2020-10-27","close":9124.0},{"date":"2020-10-28","close":9418.0},{"date":"2020-10-29","close":9334.0},{"date":"2020-10-30","close":9208.0},{"date":"2020-11-02","close":9629.0},{"date":"2020-11-03","close":9629.0},{"date":"2020-11-04","close":9629.0},{"date":"2020-11-05","close":9586.0},{"date":"2020-11-06","close":9544.0},{"date":"2020-11-09","close":9671.0},{"date":"2020-11-10","close":10007.0},{"date":"2020-11-11","close":10175.0},{"date":"2020-11-12","close":10133.0},{"date":"2020-11-13","close":9754.0},{"date":"2020-11-16","close":9797.0},{"date":"2020-11-17","close":9671.0},{"date":"2020-11-18","close":9797.0},{"date":"2020-11-19","close":9629.0},{"date":"2020-11-20","close":9754.0},{"date":"2020-11-23","close":9629.0},{"date":"2020-11-24","close":9629.0},{"date":"2020-11-25","close":9461.0},{"date":"2020-11-26","close":9461.0},{"date":"2020-11-27","close":9461.0},{"date":"2020-11-30","close":9376.0},{"date":"2020-12-01","close":9418.0},{"date":"2020-12-02","close":9418.0},{"date":"2020-12-03","close":9418.0},{"date":"2020-12-04","close":9418.0},{"date":"2020-12-07","close":9334.0},{"date":"2020-12-08","close":9292.0},{"date":"2020-12-09","close":9208.0},{"date":"2020-12-10","close":9250.0},{"date":"2020-12-11","close":9250.0},{"date":"2020-12-14","close":9166.0},{"date":"2020-12-15","close":8956.0},{"date":"2020-12-16","close":8998.0},{"date":"2020-12-17","close":8914.0},{"date":"2020-12-18","close":8788.0},{"date":"2020-12-21","close":8829.0},{"date":"2020-12-22","close":9082.0},{"date":"2020-12-23","close":9082.0},{"date":"2020-12-24","close":8871.0},{"date":"2020-12-28","close":8871.0},{"date":"2020-12-29","close":8956.0},{"date":"2020-12-30","close":8956.0},{"date":"2021-01-04","close":8914.0},{"date":"2021-01-05","close":8829.0},{"date":"2021-01-06","close":8788.0},{"date":"2021-01-07","close":8829.0},{"date":"2021-01-08","close":8829.0},{"date":"2021-01-11","close":8535.0},{"date":"2021-01-12","close":8451.0},{"date":"2021-01-13","close":8493.0},{"date":"2021-01-14","close":8493.0},{"date":"2021-01-15","close":8493.0},{"date":"2021-01-18","close":8308.0},{"date":"2021-01-19","close":8493.0},{"date":"2021-01-20","close":8578.0},{"date":"2021-01-21","close":8451.0},{"date":"2021-01-22","close":8493.0},{"date":"2021-01-25","close":8451.0},{"date":"2021-01-26","close":8409.0},{"date":"2021-01-27","close":8409.0},{"date":"2021-01-28","close":8384.0},{"date":"2021-01-29","close":8249.0},{"date":"2021-02-01","close":8157.0},{"date":"2021-02-02","close":8182.0},{"date":"2021-02-03","close":8157.0},{"date":"2021-02-04","close":8106.0},{"date":"2021-02-05","close":8005.0},{"date":"2021-02-08","close":7846.0},{"date":"2021-02-09","close":7896.0},{"date":"2021-02-10","close":7980.0},{"date":"2021-02-15","close":8157.0},{"date":"2021-02-16","close":8198.0},{"date":"2021-02-17","close":8198.0},{"date":"2021-02-18","close":8198.0},{"date":"2021-02-19","close":8174.0},{"date":"2021-02-22","close":8198.0},{"date":"2021-02-23","close":8258.0},{"date":"2021-02-24","close":8030.0},{"date":"2021-02-25","close":8047.0},{"date":"2021-02-26","close":7786.0},{"date":"2021-03-02","close":7786.0},{"date":"2021-03-03","close":7938.0},{"date":"2021-03-04","close":8493.0},{"date":"2021-03-05","close":8393.0},{"date":"2021-03-08","close":8451.0},{"date":"2021-03-09","close":8493.0},{"date":"2021-03-10","close":8325.0},{"date":"2021-03-11","close":8283.0},{"date":"2021-03-12","close":8308.0},{"date":"2021-03-15","close":8334.0},{"date":"2021-03-16","close":8317.0},{"date":"2021-03-17","close":8258.0},{"date":"2021-03-18","close":8274.0},{"date":"2021-03-19","close":7913.0},{"date":"2021-03-22","close":7795.0},{"date":"2021-03-23","close":7568.0},{"date":"2021-03-24","close":7737.0},{"date":"2021-03-25","close":7846.0},{"date":"2021-03-26","close":8030.0},{"date":"2021-03-29","close":7947.0},{"date":"2021-03-30","close":8190.0},{"date":"2021-03-31","close":8266.0},{"date":"2021-04-01","close":8350.0},{"date":"2021-04-02","close":8123.0},{"date":"2021-04-05","close":8022.0},{"date":"2021-04-06","close":8005.0},{"date":"2021-04-07","close":8106.0},{"date":"2021-04-08","close":8047.0},{"date":"2021-04-09","close":8081.0},{"date":"2021-04-12","close":8073.0},{"date":"2021-04-13","close":8215.0},{"date":"2021-04-14","close":8400.0},{"date":"2021-04-15","close":8258.0},{"date":"2021-04-16","close":8215.0},{"date":"2021-04-19","close":8224.0},{"date":"2021-04-20","close":8132.0},{"date":"2021-04-21","close":7964.0},{"date":"2021-04-22","close":7888.0},{"date":"2021-04-23","close":7812.0},{"date":"2021-04-26","close":7930.0},{"date":"2021-04-27","close":7930.0},{"date":"2021-04-28","close":7761.0},{"date":"2021-04-29","close":7678.0},{"date":"2021-04-30","close":7635.0},{"date":"2021-05-03","close":7644.0},{"date":"2021-05-04","close":7652.0},{"date":"2021-05-06","close":7652.0},{"date":"2021-05-07","close":7661.0},{"date":"2021-05-10","close":7778.0},{"date":"2021-05-11","close":7854.0},{"date":"2021-05-12","close":7737.0},{"date":"2021-05-13","close":7761.0},{"date":"2021-05-14","close":7652.0},{"date":"2021-05-17","close":7501.0},{"date":"2021-05-18","close":7559.0},{"date":"2021-05-20","close":7509.0},{"date":"2021-05-21","close":7526.0},{"date":"2021-05-24","close":7442.0},{"date":"2021-05-25","close":7417.0},{"date":"2021-05-26","close":7476.0},{"date":"2021-05-27","close":7459.0},{"date":"2021-05-28","close":7559.0},{"date":"2021-05-31","close":7778.0},{"date":"2021-06-01","close":7820.0},{"date":"2021-06-02","close":7888.0},{"date":"2021-06-03","close":7862.0},{"date":"2021-06-04","close":7854.0},{"date":"2021-06-07","close":7980.0},{"date":"2021-06-08","close":7905.0},{"date":"2021-06-09","close":7905.0},{"date":"2021-06-10","close":7862.0},{"date":"2021-06-11","close":7913.0},{"date":"2021-06-14","close":7888.0},{"date":"2021-06-15","close":7871.0},{"date":"2021-06-16","close":7862.0},{"date":"2021-06-17","close":7862.0},{"date":"2021-06-18","close":7879.0},{"date":"2021-06-21","close":7711.0},{"date":"2021-06-22","close":7652.0},{"date":"2021-06-23","close":7551.0},{"date":"2021-06-24","close":7728.0},{"date":"2021-06-25","close":7720.0},{"date":"2021-06-28","close":7745.0},{"date":"2021-06-29","close":7745.0},{"date":"2021-06-30","close":7803.0},{"date":"2021-07-01","close":7778.0},{"date":"2021-07-02","close":7720.0},{"date":"2021-07-05","close":7694.0},{"date":"2021-07-06","close":7686.0},{"date":"2021-07-07","close":7610.0},{"date":"2021-07-08","close":7568.0},{"date":"2021-07-09","close":9839.0},{"date":"2021-07-12","close":9418.0},{"date":"2021-07-13","close":8998.0},{"date":"2021-07-14","close":9166.0},{"date":"2021-07-15","close":9082.0},{"date":"2021-07-16","close":9040.0},{"date":"2021-07-19","close":8956.0},{"date":"2021-07-20","close":8871.0},{"date":"2021-07-21","close":9124.0},{"date":"2021-07-22","close":8914.0},{"date":"2021-07-23","close":8661.0},{"date":"2021-07-26","close":8493.0},{"date":"2021-07-27","close":8661.0},{"date":"2021-07-28","close":8451.0},{"date":"2021-07-29","close":8619.0},{"date":"2021-07-30","close":8493.0},{"date":"2021-08-02","close":8493.0},{"date":"2021-08-03","close":8451.0},{"date":"2021-08-04","close":8956.0},{"date":"2021-08-05","close":8914.0},{"date":"2021-08-06","close":8956.0},{"date":"2021-08-09","close":8661.0},{"date":"2021-08-10","close":8578.0},{"date":"2021-08-11","close":8493.0},{"date":"2021-08-12","close":8451.0},{"date":"2021-08-13","close":8174.0},{"date":"2021-08-17","close":7559.0},{"date":"2021-08-18","close":7678.0},{"date":"2021-08-19","close":7618.0},{"date":"2021-08-20","close":7383.0},{"date":"2021-08-23","close":7484.0},{"date":"2021-08-24","close":7669.0},{"date":"2021-08-25","close":7602.0},{"date":"2021-08-26","close":7526.0},{"date":"2021-08-27","close":7568.0},{"date":"2021-08-30","close":7585.0},{"date":"2021-08-31","close":7509.0},{"date":"2021-09-01","close":7535.0},{"date":"2021-09-02","close":7627.0},{"date":"2021-09-03","close":8090.0},{"date":"2021-09-06","close":7879.0},{"date":"2021-09-07","close":8224.0},{"date":"2021-09-08","close":8149.0},{"date":"2021-09-09","close":8005.0},{"date":"2021-09-10","close":7938.0},{"date":"2021-09-13","close":7778.0},{"date":"2021-09-14","close":7854.0},{"date":"2021-09-15","close":7753.0},{"date":"2021-09-16","close":7686.0},{"date":"2021-09-17","close":7610.0},{"date":"2021-09-23","close":7551.0},{"date":"2021-09-24","close":7535.0},{"date":"2021-09-27","close":7501.0},{"date":"2021-09-28","close":7694.0},{"date":"2021-09-29","close":7786.0},{"date":"2021-09-30","close":7644.0},{"date":"2021-10-01","close":7501.0},{"date":"2021-10-05","close":7223.0},{"date":"2021-10-06","close":6895.0},{"date":"2021-10-07","close":7030.0},{"date":"2021-10-08","close":7173.0},{"date":"2021-10-12","close":6912.0},{"date":"2021-10-13","close":6979.0},{"date":"2021-10-14","close":7005.0},{"date":"2021-10-15","close":7089.0},{"date":"2021-10-18","close":7097.0},{"date":"2021-10-19","close":7130.0},{"date":"2021-10-20","close":7274.0},{"date":"2021-10-21","close":7249.0},{"date":"2021-10-22","close":7274.0},{"date":"2021-10-25","close":7147.0},{"date":"2021-10-26","close":7147.0},{"date":"2021-10-27","close":7147.0},{"date":"2021-10-28","close":7081.0},{"date":"2021-10-29","close":7013.0},{"date":"2021-11-01","close":7013.0},{"date":"2021-11-02","close":7122.0},{"date":"2021-11-03","close":7005.0},{"date":"2021-11-04","close":6937.0},{"date":"2021-11-05","close":6971.0},{"date":"2021-11-08","close":6954.0},{"date":"2021-11-09","close":6845.0},{"date":"2021-11-10","close":6643.0},{"date":"2021-11-11","close":6256.0},{"date":"2021-11-12","close":6332.0},{"date":"2021-11-15","close":6441.0},{"date":"2021-11-16","close":6483.0},{"date":"2021-11-17","close":6340.0},{"date":"2021-11-18","close":6845.0},{"date":"2021-11-19","close":6811.0},{"date":"2021-11-22","close":6609.0},{"date":"2021-11-23","close":6425.0},{"date":"2021-11-24","close":6332.0},{"date":"2021-11-25","close":6298.0},{"date":"2021-11-26","close":6181.0},{"date":"2021-11-29","close":5970.0},{"date":"2021-11-30","close":5558.0},{"date":"2021-12-01","close":5634.0},{"date":"2021-12-02","close":5811.0},{"date":"2021-12-03","close":5920.0},{"date":"2021-12-06","close":5785.0},{"date":"2021-12-07","close":5903.0},{"date":"2021-12-08","close":5903.0},{"date":"2021-12-09","close":5818.0},{"date":"2021-12-10","close":5861.0},{"date":"2021-12-13","close":5818.0},{"date":"2021-12-14","close":5600.0},{"date":"2021-12-15","close":5617.0},{"date":"2021-12-16","close":5634.0},{"date":"2021-12-17","close":5634.0},{"date":"2021-12-20","close":5550.0},{"date":"2021-12-21","close":5541.0},{"date":"2021-12-22","close":5625.0},{"date":"2021-12-23","close":5600.0},{"date":"2021-12-24","close":5634.0},{"date":"2021-12-27","close":5676.0},{"date":"2021-12-28","close":5718.0},{"date":"2021-12-29","close":5760.0},{"date":"2021-12-30","close":5785.0},{"date":"2022-01-03","close":5811.0},{"date":"2022-01-04","close":5878.0},{"date":"2022-01-05","close":6046.0},{"date":"2022-01-06","close":6029.0},{"date":"2022-01-07","close":6113.0},{"date":"2022-01-10","close":6164.0},{"date":"2022-01-11","close":6021.0},{"date":"2022-01-12","close":6105.0},{"date":"2022-01-13","close":6121.0},{"date":"2022-01-14","close":6062.0},{"date":"2022-01-17","close":5920.0},{"date":"2022-01-18","close":5718.0},{"date":"2022-01-19","close":5592.0},{"date":"2022-01-20","close":5777.0},{"date":"2022-01-21","close":5818.0},{"date":"2022-01-24","close":5743.0},{"date":"2022-01-25","close":5373.0},{"date":"2022-01-26","close":5340.0},{"date":"2022-01-27","close":5070.0},{"date":"2022-01-28","close":5314.0},{"date":"2022-02-03","close":5432.0},{"date":"2022-02-04","close":5541.0},{"date":"2022-02-07","close":5533.0},{"date":"2022-02-08","close":5558.0},{"date":"2022-02-09","close":5684.0},{"date":"2022-02-10","close":5625.0},{"date":"2022-02-11","close":5592.0},{"date":"2022-02-14","close":5272.0},{"date":"2022-02-15","close":5255.0},{"date":"2022-02-16","close":5415.0},{"date":"2022-02-17","close":5348.0},{"date":"2022-02-18","close":5390.0},{"date":"2022-02-21","close":5373.0},{"date":"2022-02-22","close":5179.0},{"date":"2022-02-23","close":5323.0},{"date":"2022-02-24","close":6912.0},{"date":"2022-02-25","close":6197.0},{"date":"2022-02-28","close":5676.0},{"date":"2022-03-02","close":5684.0},{"date":"2022-03-03","close":5701.0},{"date":"2022-03-04","close":5550.0},{"date":"2022-03-07","close":5600.0},{"date":"2022-03-08","close":5340.0},{"date":"2022-03-10","close":5382.0},{"date":"2022-03-11","close":5406.0},{"date":"2022-03-14","close":5255.0},{"date":"2022-03-15","close":5205.0},{"date":"2022-03-16","close":5357.0},{"date":"2022-03-17","close":5508.0},{"date":"2022-03-18","close":5584.0},{"date":"2022-03-21","close":5600.0},{"date":"2022-03-22","close":5584.0},{"date":"2022-03-23","close":5592.0},{"date":"2022-03-24","close":6256.0},{"date":"2022-03-25","close":5911.0},{"date":"2022-03-28","close":5785.0},{"date":"2022-03-29","close":5785.0},{"date":"2022-03-30","close":5886.0},{"date":"2022-03-31","close":5911.0},{"date":"2022-04-01","close":5945.0},{"date":"2022-04-04","close":6013.0},{"date":"2022-04-05","close":7232.0},{"date":"2022-04-06","close":6643.0},{"date":"2022-04-07","close":6323.0},{"date":"2022-04-08","close":6416.0},{"date":"2022-04-11","close":6306.0},{"date":"2022-04-12","close":6181.0},{"date":"2022-04-13","close":6349.0},{"date":"2022-04-14","close":6357.0},{"date":"2022-04-15","close":6491.0},{"date":"2022-04-18","close":6559.0},{"date":"2022-04-19","close":6542.0},{"date":"2022-04-20","close":6550.0},{"date":"2022-04-21","close":6450.0},{"date":"2022-04-22","close":6525.0},{"date":"2022-04-25","close":6306.0},{"date":"2022-04-26","close":6433.0},{"date":"2022-04-27","close":6408.0},{"date":"2022-04-28","close":6298.0},{"date":"2022-04-29","close":6601.0},{"date":"2022-05-02","close":6609.0},{"date":"2022-05-03","close":6761.0},{"date":"2022-05-04","close":6567.0},{"date":"2022-05-06","close":6534.0},{"date":"2022-05-09","close":6256.0},{"date":"2022-05-10","close":6206.0},{"date":"2022-05-11","close":6466.0},{"date":"2022-05-12","close":6130.0},{"date":"2022-05-13","close":6138.0},{"date":"2022-05-16","close":6214.0},{"date":"2022-05-17","close":6164.0},{"date":"2022-05-18","close":6054.0},{"date":"2022-05-19","close":5811.0},{"date":"2022-05-20","close":5818.0},{"date":"2022-05-23","close":6013.0},{"date":"2022-05-24","close":5953.0},{"date":"2022-05-25","close":5886.0},{"date":"2022-05-26","close":5928.0},{"date":"2022-05-27","close":6054.0},{"date":"2022-05-30","close":6121.0},{"date":"2022-05-31","close":6164.0},{"date":"2022-06-02","close":6240.0},{"date":"2022-06-03","close":6223.0},{"date":"2022-06-07","close":6062.0},{"date":"2022-06-08","close":6062.0},{"date":"2022-06-09","close":6096.0},{"date":"2022-06-10","close":6013.0},{"date":"2022-06-13","close":5701.0},{"date":"2022-06-14","close":5634.0},{"date":"2022-06-15","close":5667.0},{"date":"2022-06-16","close":5718.0},{"date":"2022-06-17","close":5667.0},{"date":"2022-06-20","close":5390.0},{"date":"2022-06-21","close":5382.0},{"date":"2022-06-22","close":5087.0},{"date":"2022-06-23","close":4809.0},{"date":"2022-06-24","close":5020.0},{"date":"2022-06-27","close":5087.0},{"date":"2022-06-28","close":5045.0},{"date":"2022-06-29","close":5053.0},{"date":"2022-06-30","close":4928.0},{"date":"2022-07-01","close":4801.0},{"date":"2022-07-04","close":4633.0},{"date":"2022-07-05","close":4742.0},{"date":"2022-07-06","close":4776.0},{"date":"2022-07-07","close":4641.0},{"date":"2022-07-08","close":4767.0},{"date":"2022-07-11","close":4742.0},{"date":"2022-07-12","close":4641.0},{"date":"2022-07-13","close":4701.0},{"date":"2022-07-14","close":4734.0},{"date":"2022-07-15","close":4801.0},{"date":"2022-07-18","close":4801.0},{"date":"2022-07-19","close":4784.0},{"date":"2022-07-20","close":4835.0},{"date":"2022-07-21","close":4902.0},{"date":"2022-07-22","close":4885.0},{"date":"2022-07-25","close":4809.0},{"date":"2022-07-26","close":4767.0},{"date":"2022-07-27","close":4750.0},{"date":"2022-07-28","close":4793.0},{"date":"2022-07-29","close":4767.0},{"date":"2022-08-01","close":4793.0},{"date":"2022-08-02","close":4776.0},{"date":"2022-08-03","close":4759.0},{"date":"2022-08-04","close":4809.0},{"date":"2022-08-05","close":4885.0},{"date":"2022-08-08","close":4911.0},{"date":"2022-08-09","close":4869.0},{"date":"2022-08-10","close":4767.0},{"date":"2022-08-11","close":4801.0},{"date":"2022-08-12","close":4801.0},{"date":"2022-08-16","close":4809.0},{"date":"2022-08-17","close":4759.0},{"date":"2022-08-18","close":4818.0},{"date":"2022-08-19","close":4826.0},{"date":"2022-08-22","close":4784.0},{"date":"2022-08-23","close":4742.0},{"date":"2022-08-24","close":4641.0},{"date":"2022-08-25","close":4692.0},{"date":"2022-08-26","close":4726.0},{"date":"2022-08-29","close":4574.0},{"date":"2022-08-30","close":4557.0},{"date":"2022-08-31","close":4574.0},{"date":"2022-09-01","close":4523.0},{"date":"2022-09-02","close":4473.0},{"date":"2022-09-05","close":4431.0},{"date":"2022-09-06","close":4457.0},{"date":"2022-09-07","close":4338.0},{"date":"2022-09-08","close":4297.0},{"date":"2022-09-13","close":4347.0},{"date":"2022-09-14","close":4280.0},{"date":"2022-09-15","close":4313.0},{"date":"2022-09-16","close":4221.0},{"date":"2022-09-19","close":4111.0},{"date":"2022-09-20","close":4162.0},{"date":"2022-09-21","close":4137.0},{"date":"2022-09-22","close":4111.0},{"date":"2022-09-23","close":4053.0},{"date":"2022-09-26","close":3801.0},{"date":"2022-09-27","close":3658.0},{"date":"2022-09-28","close":3489.0},{"date":"2022-09-29","close":3506.0},{"date":"2022-09-30","close":3540.0},{"date":"2022-10-04","close":3548.0},{"date":"2022-10-05","close":3472.0},{"date":"2022-10-06","close":3497.0},{"date":"2022-10-07","close":3565.0},{"date":"2022-10-11","close":3439.0},{"date":"2022-10-12","close":3431.0},{"date":"2022-10-13","close":3279.0},{"date":"2022-10-14","close":3363.0},{"date":"2022-10-17","close":3363.0},{"date":"2022-10-18","close":3405.0},{"date":"2022-10-19","close":3422.0},{"date":"2022-10-20","close":3439.0},{"date":"2022-10-21","close":3472.0},{"date":"2022-10-24","close":3431.0},{"date":"2022-10-25","close":3464.0},{"date":"2022-10-26","close":3506.0},{"date":"2022-10-27","close":3540.0},{"date":"2022-10-28","close":3497.0},{"date":"2022-10-31","close":3674.0},{"date":"2022-11-01","close":3632.0},{"date":"2022-11-02","close":3514.0},{"date":"2022-11-03","close":3616.0},{"date":"2022-11-04","close":3523.0},{"date":"2022-11-07","close":3573.0},{"date":"2022-11-08","close":3682.0},{"date":"2022-11-09","close":3616.0},{"date":"2022-11-10","close":3632.0},{"date":"2022-11-11","close":3682.0},{"date":"2022-11-14","close":3658.0},{"date":"2022-11-15","close":3876.0},{"date":"2022-11-16","close":3860.0},{"date":"2022-11-17","close":3943.0},{"date":"2022-11-18","close":3952.0},{"date":"2022-11-21","close":3876.0},{"date":"2022-11-22","close":3733.0},{"date":"2022-11-23","close":3758.0},{"date":"2022-11-24","close":3868.0},{"date":"2022-11-25","close":3893.0},{"date":"2022-11-28","close":3893.0},{"date":"2022-11-29","close":3926.0},{"date":"2022-11-30","close":3969.0},{"date":"2022-12-01","close":4028.0},{"date":"2022-12-02","close":4036.0},{"date":"2022-12-05","close":4011.0},{"date":"2022-12-06","close":3909.0},{"date":"2022-12-07","close":3868.0},{"date":"2022-12-08","close":3826.0},{"date":"2022-12-09","close":3868.0},{"date":"2022-12-12","close":3817.0},{"date":"2022-12-13","close":3809.0},{"date":"2022-12-14","close":3834.0},{"date":"2022-12-15","close":3817.0},{"date":"2022-12-16","close":3750.0},{"date":"2022-12-19","close":3674.0},{"date":"2022-12-20","close":3658.0},{"date":"2022-12-21","close":3565.0},{"date":"2022-12-22","close":3565.0},{"date":"2022-12-23","close":3557.0},{"date":"2022-12-26","close":3472.0},{"date":"2022-12-27","close":3422.0},{"date":"2022-12-28","close":3422.0},{"date":"2022-12-29","close":3338.0},{"date":"2023-01-02","close":3287.0},{"date":"2023-01-03","close":3195.0},{"date":"2023-01-04","close":3279.0},{"date":"2023-01-05","close":3447.0},{"date":"2023-01-06","close":3414.0},{"date":"2023-01-09","close":3472.0},{"date":"2023-01-10","close":3497.0},{"date":"2023-01-11","close":3506.0},{"date":"2023-01-12","close":3565.0},{"date":"2023-01-13","close":3632.0},{"date":"2023-01-16","close":3582.0},{"date":"2023-01-17","close":3489.0},{"date":"2023-01-18","close":3497.0},{"date":"2023-01-19","close":3447.0},{"date":"2023-01-20","close":3455.0},{"date":"2023-01-25","close":3489.0},{"date":"2023-01-26","close":3506.0},{"date":"2023-01-27","close":3506.0},{"date":"2023-01-30","close":3616.0},{"date":"2023-01-31","close":3632.0},{"date":"2023-02-01","close":3632.0},{"date":"2023-02-02","close":3641.0},{"date":"2023-02-03","close":3658.0},{"date":"2023-02-06","close":3573.0},{"date":"2023-02-07","close":3582.0},{"date":"2023-02-08","close":3607.0},{"date":"2023-02-09","close":3624.0},{"date":"2023-02-10","close":3616.0},{"date":"2023-02-13","close":3565.0},{"date":"2023-02-14","close":3497.0},{"date":"2023-02-15","close":3363.0},{"date":"2023-02-16","close":3397.0},{"date":"2023-02-17","close":3372.0},{"date":"2023-02-20","close":3363.0},{"date":"2023-02-21","close":3380.0},{"date":"2023-02-22","close":3355.0},{"date":"2023-02-23","close":3304.0},{"date":"2023-02-24","close":3237.0},{"date":"2023-02-27","close":3153.0},{"date":"2023-02-28","close":3245.0},{"date":"2023-03-02","close":3195.0},{"date":"2023-03-03","close":3187.0},{"date":"2023-03-06","close":3119.0},{"date":"2023-03-07","close":3178.0},{"date":"2023-03-08","close":3128.0},{"date":"2023-03-09","close":3060.0},{"date":"2023-03-10","close":3010.0},{"date":"2023-03-13","close":2951.0},{"date":"2023-03-14","close":2833.0},{"date":"2023-03-15","close":2858.0},{"date":"2023-03-16","close":2884.0},{"date":"2023-03-17","close":2917.0},{"date":"2023-03-20","close":3161.0},{"date":"2023-03-21","close":3085.0},{"date":"2023-03-22","close":3060.0},{"date":"2023-03-23","close":3043.0},{"date":"2023-03-24","close":3002.0},{"date":"2023-03-27","close":3111.0},{"date":"2023-03-28","close":3060.0},{"date":"2023-03-29","close":3060.0},{"date":"2023-03-30","close":3052.0},{"date":"2023-03-31","close":3052.0},{"date":"2023-04-03","close":3018.0},{"date":"2023-04-04","close":3069.0},{"date":"2023-04-05","close":3178.0},{"date":"2023-04-06","close":3111.0},{"date":"2023-04-07","close":3153.0},{"date":"2023-04-10","close":2993.0},{"date":"2023-04-11","close":3085.0},{"date":"2023-04-12","close":3212.0},{"date":"2023-04-13","close":3540.0},{"date":"2023-04-14","close":3573.0},{"date":"2023-04-17","close":3573.0},{"date":"2023-04-18","close":3481.0},{"date":"2023-04-19","close":3489.0},{"date":"2023-04-20","close":3489.0},{"date":"2023-04-21","close":3447.0},{"date":"2023-04-24","close":3363.0},{"date":"2023-04-25","close":3313.0},{"date":"2023-04-26","close":3372.0},{"date":"2023-04-27","close":3389.0},{"date":"2023-04-28","close":3355.0},{"date":"2023-05-02","close":3447.0},{"date":"2023-05-03","close":3472.0},{"date":"2023-05-04","close":3481.0},{"date":"2023-05-08","close":3464.0},{"date":"2023-05-09","close":3405.0},{"date":"2023-05-10","close":3414.0},{"date":"2023-05-11","close":3355.0},{"date":"2023-05-12","close":3573.0},{"date":"2023-05-15","close":4321.0},{"date":"2023-05-16","close":3909.0},{"date":"2023-05-17","close":3843.0},{"date":"2023-05-18","close":3843.0},{"date":"2023-05-19","close":3909.0},{"date":"2023-05-22","close":3918.0},{"date":"2023-05-23","close":3918.0},{"date":"2023-05-24","close":3868.0},{"date":"2023-05-25","close":3817.0},{"date":"2023-05-26","close":3750.0},{"date":"2023-05-30","close":3775.0},{"date":"2023-05-31","close":3784.0},{"date":"2023-06-01","close":3792.0},{"date":"2023-06-02","close":3843.0},{"date":"2023-06-05","close":3868.0},{"date":"2023-06-07","close":3834.0},{"date":"2023-06-08","close":3826.0},{"date":"2023-06-09","close":3817.0},{"date":"2023-06-12","close":3741.0},{"date":"2023-06-13","close":3775.0},{"date":"2023-06-14","close":3665.0},{"date":"2023-06-15","close":3641.0},{"date":"2023-06-16","close":3733.0},{"date":"2023-06-19","close":3826.0},{"date":"2023-06-20","close":3784.0},{"date":"2023-06-21","close":3969.0},{"date":"2023-06-22","close":3935.0},{"date":"2023-06-23","close":3901.0},{"date":"2023-06-26","close":3809.0},{"date":"2023-06-27","close":3843.0},{"date":"2023-06-28","close":3758.0},{"date":"2023-06-29","close":3674.0},{"date":"2023-06-30","close":3691.0},{"date":"2023-07-03","close":3699.0},{"date":"2023-07-04","close":3658.0},{"date":"2023-07-05","close":3557.0},{"date":"2023-07-06","close":3489.0},{"date":"2023-07-07","close":3506.0},{"date":"2023-07-10","close":3514.0},{"date":"2023-07-11","close":3582.0},{"date":"2023-07-12","close":3599.0},{"date":"2023-07-13","close":3565.0},{"date":"2023-07-14","close":3472.0},{"date":"2023-07-17","close":3548.0},{"date":"2023-07-18","close":3523.0},{"date":"2023-07-19","close":3405.0},{"date":"2023-07-20","close":3397.0},{"date":"2023-07-21","close":3321.0},{"date":"2023-07-24","close":3161.0},{"date":"2023-07-25","close":3262.0},{"date":"2023-07-26","close":3187.0},{"date":"2023-07-27","close":3204.0},{"date":"2023-07-28","close":3262.0},{"date":"2023-07-31","close":3658.0},{"date":"2023-08-01","close":3918.0},{"date":"2023-08-02","close":3750.0},{"date":"2023-08-03","close":3750.0},{"date":"2023-08-04","close":3750.0},{"date":"2023-08-07","close":3691.0},{"date":"2023-08-08","close":3557.0},{"date":"2023-08-09","close":3817.0},{"date":"2023-08-10","close":3616.0},{"date":"2023-08-11","close":3514.0},{"date":"2023-08-14","close":3405.0},{"date":"2023-08-16","close":3338.0},{"date":"2023-08-17","close":3329.0},{"date":"2023-08-18","close":3321.0},{"date":"2023-08-21","close":3389.0},{"date":"2023-08-22","close":3304.0},{"date":"2023-08-23","close":3279.0},{"date":"2023-08-24","close":3287.0},{"date":"2023-08-25","close":3220.0},{"date":"2023-08-28","close":3279.0},{"date":"2023-08-29","close":3296.0},{"date":"2023-08-30","close":3279.0},{"date":"2023-08-31","close":3304.0},{"date":"2023-09-01","close":3304.0},{"date":"2023-09-04","close":3304.0},{"date":"2023-09-05","close":3380.0},{"date":"2023-09-06","close":3439.0},{"date":"2023-09-07","close":3422.0},{"date":"2023-09-08","close":3431.0},{"date":"2023-09-11","close":3472.0},{"date":"2023-09-12","close":3481.0},{"date":"2023-09-13","close":3489.0},{"date":"2023-09-14","close":3405.0},{"date":"2023-09-15","close":3439.0},{"date":"2023-09-18","close":3557.0},{"date":"2023-09-19","close":3514.0},{"date":"2023-09-20","close":3540.0},{"date":"2023-09-21","close":3514.0},{"date":"2023-09-22","close":3497.0},{"date":"2023-09-25","close":3455.0},{"date":"2023-09-26","close":3514.0},{"date":"2023-09-27","close":3582.0},{"date":"2023-10-04","close":3557.0},{"date":"2023-10-05","close":3607.0},{"date":"2023-10-06","close":3658.0},{"date":"2023-10-10","close":3665.0},{"date":"2023-10-11","close":3691.0},{"date":"2023-10-12","close":3674.0},{"date":"2023-10-13","close":3750.0},{"date":"2023-10-16","close":3860.0},{"date":"2023-10-17","close":3784.0},{"date":"2023-10-18","close":3817.0},{"date":"2023-10-19","close":3901.0},{"date":"2023-10-20","close":4111.0},{"date":"2023-10-23","close":4170.0},{"date":"2023-10-24","close":4103.0},{"date":"2023-10-25","close":4011.0},{"date":"2023-10-26","close":4087.0},{"date":"2023-10-27","close":3985.0},{"date":"2023-10-30","close":4120.0},{"date":"2023-10-31","close":4045.0},{"date":"2023-11-01","close":4137.0},{"date":"2023-11-02","close":3960.0},{"date":"2023-11-03","close":3935.0},{"date":"2023-11-06","close":3767.0},{"date":"2023-11-07","close":3741.0},{"date":"2023-11-08","close":3691.0},{"date":"2023-11-09","close":3682.0},{"date":"2023-11-10","close":3682.0},{"date":"2023-11-13","close":3540.0},{"date":"2023-11-14","close":3616.0},{"date":"2023-11-15","close":3893.0},{"date":"2023-11-16","close":4499.0},{"date":"2023-11-17","close":4582.0},{"date":"2023-11-20","close":5011.0},{"date":"2023-11-21","close":5062.0},{"date":"2023-11-22","close":5053.0},{"date":"2023-11-23","close":4986.0},{"date":"2023-11-24","close":5096.0},{"date":"2023-11-27","close":4877.0},{"date":"2023-11-28","close":5079.0},{"date":"2023-11-29","close":4894.0},{"date":"2023-11-30","close":5121.0},{"date":"2023-12-01","close":5474.0},{"date":"2023-12-04","close":5255.0},{"date":"2023-12-05","close":5121.0},{"date":"2023-12-06","close":5247.0},{"date":"2023-12-07","close":4843.0},{"date":"2023-12-08","close":4709.0},{"date":"2023-12-11","close":4717.0},{"date":"2023-12-12","close":4658.0},{"date":"2023-12-13","close":4911.0},{"date":"2023-12-14","close":4465.0},{"date":"2023-12-15","close":4692.0},{"date":"2023-12-18","close":4709.0},{"date":"2023-12-19","close":4667.0},{"date":"2023-12-20","close":4591.0},{"date":"2023-12-21","close":4675.0},{"date":"2023-12-22","close":4582.0},{"date":"2023-12-26","close":4784.0},{"date":"2023-12-27","close":4843.0},{"date":"2023-12-28","close":4608.0},{"date":"2024-01-02","close":4389.0},{"date":"2024-01-03","close":4591.0},{"date":"2024-01-04","close":4465.0},{"date":"2024-01-05","close":4381.0},{"date":"2024-01-08","close":4263.0},{"date":"2024-01-09","close":4457.0},{"date":"2024-01-10","close":4321.0},{"date":"2024-01-11","close":4297.0},{"date":"2024-01-12","close":4255.0},{"date":"2024-01-15","close":4263.0},{"date":"2024-01-16","close":4187.0},{"date":"2024-01-17","close":4272.0},{"date":"2024-01-18","close":4145.0},{"date":"2024-01-19","close":4153.0},{"date":"2024-01-22","close":4330.0},{"date":"2024-01-23","close":4381.0},{"date":"2024-01-24","close":4355.0},{"date":"2024-01-25","close":4347.0},{"date":"2024-01-26","close":4297.0},{"date":"2024-01-29","close":4170.0},{"date":"2024-01-30","close":3977.0},{"date":"2024-01-31","close":4061.0},{"date":"2024-02-01","close":3952.0},{"date":"2024-02-02","close":3834.0},{"date":"2024-02-05","close":3918.0},{"date":"2024-02-06","close":3876.0},{"date":"2024-02-07","close":3826.0},{"date":"2024-02-08","close":3909.0},{"date":"2024-02-13","close":3893.0},{"date":"2024-02-14","close":3901.0},{"date":"2024-02-15","close":3909.0},{"date":"2024-02-16","close":3884.0},{"date":"2024-02-19","close":3893.0},{"date":"2024-02-20","close":3860.0},{"date":"2024-02-21","close":3893.0},{"date":"2024-02-22","close":3893.0},{"date":"2024-02-23","close":3876.0},{"date":"2024-02-26","close":3834.0},{"date":"2024-02-27","close":3952.0},{"date":"2024-02-28","close":3868.0},{"date":"2024-02-29","close":3935.0},{"date":"2024-03-04","close":3969.0},{"date":"2024-03-05","close":4011.0},{"date":"2024-03-06","close":3969.0},{"date":"2024-03-07","close":3851.0},{"date":"2024-03-08","close":3741.0},{"date":"2024-03-11","close":3708.0},{"date":"2024-03-12","close":3632.0},{"date":"2024-03-13","close":3607.0},{"date":"2024-03-14","close":3565.0},{"date":"2024-03-15","close":3632.0},{"date":"2024-03-18","close":3699.0},{"date":"2024-03-19","close":3708.0},{"date":"2024-03-20","close":3725.0},{"date":"2024-03-21","close":3758.0},{"date":"2024-03-22","close":3716.0},{"date":"2024-03-25","close":3775.0},{"date":"2024-03-26","close":3801.0},{"date":"2024-03-27","close":3801.0},{"date":"2024-03-28","close":3767.0},{"date":"2024-03-29","close":3784.0},{"date":"2024-04-01","close":3590.0},{"date":"2024-04-02","close":3682.0},{"date":"2024-04-03","close":3641.0},{"date":"2024-04-04","close":3616.0},{"date":"2024-04-05","close":3573.0},{"date":"2024-04-08","close":3582.0},{"date":"2024-04-09","close":3607.0},{"date":"2024-04-11","close":3599.0},{"date":"2024-04-12","close":3599.0},{"date":"2024-04-15","close":3691.0},{"date":"2024-04-16","close":3658.0},{"date":"2024-04-17","close":3599.0},{"date":"2024-04-18","close":3540.0},{"date":"2024-04-19","close":3573.0},{"date":"2024-04-22","close":3699.0},{"date":"2024-04-23","close":3817.0},{"date":"2024-04-24","close":3843.0},{"date":"2024-04-25","close":3741.0},{"date":"2024-04-26","close":3741.0},{"date":"2024-04-29","close":3868.0},{"date":"2024-04-30","close":3851.0},{"date":"2024-05-02","close":3901.0},{"date":"2024-05-03","close":3901.0},{"date":"2024-05-07","close":4019.0},{"date":"2024-05-08","close":4204.0},{"date":"2024-05-09","close":4238.0},{"date":"2024-05-10","close":4162.0},{"date":"2024-05-13","close":4204.0},{"date":"2024-05-14","close":4137.0},{"date":"2024-05-16","close":4137.0},{"date":"2024-05-17","close":3994.0},{"date":"2024-05-20","close":3826.0},{"date":"2024-05-21","close":3750.0},{"date":"2024-05-22","close":3784.0},{"date":"2024-05-23","close":3775.0},{"date":"2024-05-24","close":3733.0},{"date":"2024-05-27","close":3682.0},{"date":"2024-05-28","close":3750.0},{"date":"2024-05-29","close":3674.0},{"date":"2024-05-30","close":3540.0},{"date":"2024-05-31","close":3565.0},{"date":"2024-06-03","close":3514.0},{"date":"2024-06-04","close":3455.0},{"date":"2024-06-05","close":3464.0},{"date":"2024-06-07","close":3531.0},{"date":"2024-06-10","close":3523.0},{"date":"2024-06-11","close":3540.0},{"date":"2024-06-12","close":3599.0},{"date":"2024-06-13","close":3573.0},{"date":"2024-06-14","close":3557.0},{"date":"2024-06-17","close":3481.0},{"date":"2024-06-18","close":3489.0},{"date":"2024-06-19","close":3472.0},{"date":"2024-06-20","close":3439.0},{"date":"2024-06-21","close":3447.0},{"date":"2024-06-24","close":3472.0},{"date":"2024-06-25","close":3481.0},{"date":"2024-06-26","close":3506.0},{"date":"2024-06-27","close":3514.0},{"date":"2024-06-28","close":3514.0},{"date":"2024-07-01","close":3489.0},{"date":"2024-07-02","close":3472.0},{"date":"2024-07-03","close":3431.0},{"date":"2024-07-04","close":3321.0},{"date":"2024-07-05","close":3346.0},{"date":"2024-07-08","close":3405.0},{"date":"2024-07-09","close":3414.0},{"date":"2024-07-10","close":3447.0},{"date":"2024-07-11","close":3431.0},{"date":"2024-07-12","close":3422.0},{"date":"2024-07-15","close":3405.0},{"date":"2024-07-16","close":3355.0},{"date":"2024-07-17","close":3329.0},{"date":"2024-07-18","close":3355.0},{"date":"2024-07-19","close":3321.0},{"date":"2024-07-22","close":3304.0},{"date":"2024-07-23","close":3313.0},{"date":"2024-07-24","close":3287.0},{"date":"2024-07-25","close":3262.0},{"date":"2024-07-26","close":3204.0},{"date":"2024-07-29","close":3279.0},{"date":"2024-07-30","close":3304.0},{"date":"2024-07-31","close":3338.0},{"date":"2024-08-01","close":3355.0},{"date":"2024-08-02","close":3338.0},{"date":"2024-08-05","close":3178.0},{"date":"2024-08-06","close":3161.0},{"date":"2024-08-07","close":3178.0},{"date":"2024-08-08","close":3161.0},{"date":"2024-08-09","close":3153.0},{"date":"2024-08-12","close":3178.0},{"date":"2024-08-13","close":3145.0},{"date":"2024-08-14","close":3145.0},{"date":"2024-08-16","close":3094.0},{"date":"2024-08-19","close":3119.0},{"date":"2024-08-20","close":3145.0},{"date":"2024-08-21","close":3094.0},{"date":"2024-08-22","close":3043.0},{"date":"2024-08-23","close":3094.0},{"date":"2024-08-26","close":3077.0},{"date":"2024-08-27","close":3043.0},{"date":"2024-08-28","close":3069.0},{"date":"2024-08-29","close":3043.0},{"date":"2024-08-30","close":3052.0},{"date":"2024-09-02","close":3060.0},{"date":"2024-09-03","close":3077.0},{"date":"2024-09-04","close":2867.0},{"date":"2024-09-05","close":2892.0},{"date":"2024-09-06","close":2841.0},{"date":"2024-09-09","close":2993.0},{"date":"2024-09-10","close":2976.0},{"date":"2024-09-11","close":2951.0},{"date":"2024-09-12","close":2976.0},{"date":"2024-09-13","close":2985.0},{"date":"2024-09-19","close":2926.0},{"date":"2024-09-20","close":2960.0},{"date":"2024-09-23","close":2943.0},{"date":"2024-09-24","close":2901.0},{"date":"2024-09-25","close":2816.0},{"date":"2024-09-26","close":2858.0},{"date":"2024-09-27","close":2808.0},{"date":"2024-09-30","close":2816.0},{"date":"2024-10-02","close":2741.0},{"date":"2024-10-04","close":2775.0},{"date":"2024-10-07","close":2775.0},{"date":"2024-10-08","close":2833.0},{"date":"2024-10-10","close":2825.0},{"date":"2024-10-11","close":2758.0},{"date":"2024-10-14","close":2741.0},{"date":"2024-10-15","close":2741.0},{"date":"2024-10-16","close":2716.0},{"date":"2024-10-17","close":2716.0},{"date":"2024-10-18","close":2732.0},{"date":"2024-10-21","close":2732.0},{"date":"2024-10-22","close":2732.0},{"date":"2024-10-23","close":2716.0},{"date":"2024-10-24","close":2707.0},{"date":"2024-10-25","close":2699.0},{"date":"2024-10-28","close":2690.0},{"date":"2024-10-29","close":2648.0},{"date":"2024-10-30","close":2648.0},{"date":"2024-10-31","close":2648.0},{"date":"2024-11-01","close":2631.0},{"date":"2024-11-04","close":2623.0},{"date":"2024-11-05","close":2589.0},{"date":"2024-11-06","close":2539.0},{"date":"2024-11-07","close":2539.0},{"date":"2024-11-08","close":2597.0},{"date":"2024-11-11","close":2589.0},{"date":"2024-11-12","close":2531.0},{"date":"2024-11-13","close":2455.0},{"date":"2024-11-14","close":2354.0},{"date":"2024-11-15","close":2320.0},{"date":"2024-11-18","close":2270.0},{"date":"2024-11-19","close":2304.0},{"date":"2024-11-20","close":2287.0},{"date":"2024-11-21","close":2304.0},{"date":"2024-11-22","close":2278.0},{"date":"2024-11-25","close":2278.0},{"date":"2024-11-26","close":2278.0},{"date":"2024-11-27","close":2245.0},{"date":"2024-11-28","close":2228.0},{"date":"2024-11-29","close":2169.0},{"date":"2024-12-02","close":1925.0},{"date":"2024-12-03","close":1984.0},{"date":"2024-12-04","close":2017.0},{"date":"2024-12-05","close":1950.0},{"date":"2024-12-06","close":1925.0},{"date":"2024-12-09","close":1799.0},{"date":"2024-12-10","close":1892.0},{"date":"2024-12-11","close":1934.0},{"date":"2024-12-12","close":1967.0},{"date":"2024-12-13","close":1967.0},{"date":"2024-12-16","close":1950.0},{"date":"2024-12-17","close":1950.0},{"date":"2024-12-18","close":2017.0},{"date":"2024-12-19","close":1984.0},{"date":"2024-12-20","close":1950.0},{"date":"2024-12-23","close":1925.0},{"date":"2024-12-24","close":1908.0},{"date":"2024-12-26","close":1941.0},{"date":"2024-12-27","close":2522.0},{"date":"2024-12-30","close":2228.0},{"date":"2025-01-02","close":2185.0},{"date":"2025-01-03","close":2177.0},{"date":"2025-01-06","close":2245.0},{"date":"2025-01-07","close":2228.0},{"date":"2025-01-08","close":2228.0},{"date":"2025-01-09","close":2337.0},{"date":"2025-01-10","close":2304.0},{"date":"2025-01-13","close":2270.0},{"date":"2025-01-14","close":2287.0},{"date":"2025-01-15","close":2270.0},{"date":"2025-01-16","close":2320.0},{"date":"2025-01-17","close":2329.0},{"date":"2025-01-20","close":2304.0},{"date":"2025-01-21","close":2312.0},{"date":"2025-01-22","close":2287.0},{"date":"2025-01-23","close":2270.0},{"date":"2025-01-24","close":2236.0},{"date":"2025-01-31","close":2261.0},{"date":"2025-02-03","close":2194.0},{"date":"2025-02-04","close":2185.0},{"date":"2025-02-05","close":2177.0},{"date":"2025-02-06","close":2177.0},{"date":"2025-02-07","close":2136.0},{"date":"2025-02-10","close":2144.0},{"date":"2025-02-11","close":2177.0},{"date":"2025-02-12","close":2144.0},{"date":"2025-02-13","close":2152.0},{"date":"2025-02-14","close":2102.0},{"date":"2025-02-17","close":2060.0},{"date":"2025-02-18","close":2051.0},{"date":"2025-02-19","close":2034.0},{"date":"2025-02-20","close":2043.0},{"date":"2025-02-21","close":2060.0},{"date":"2025-02-24","close":2076.0},{"date":"2025-02-25","close":2068.0},{"date":"2025-02-26","close":2119.0},{"date":"2025-02-27","close":2152.0},{"date":"2025-02-28","close":2136.0},{"date":"2025-03-04","close":2127.0},{"date":"2025-03-05","close":2136.0},{"date":"2025-03-06","close":2136.0},{"date":"2025-03-07","close":2144.0},{"date":"2025-03-10","close":2102.0},{"date":"2025-03-11","close":2076.0},{"date":"2025-03-12","close":2060.0},{"date":"2025-03-13","close":2076.0},{"date":"2025-03-14","close":2060.0},{"date":"2025-03-17","close":1446.0},{"date":"2025-03-18","close":1227.0},{"date":"2025-03-19","close":1261.0},{"date":"2025-03-20","close":1269.0},{"date":"2025-03-21","close":1160.0},{"date":"2025-03-24","close":1420.0},{"date":"2025-03-25","close":1302.0},{"date":"2025-03-26","close":1294.0},{"date":"2025-03-27","close":1252.0},{"date":"2025-03-28","close":1286.0},{"date":"2025-03-31","close":1219.0},{"date":"2025-04-01","close":1252.0},{"date":"2025-04-02","close":1261.0},{"date":"2025-04-03","close":1210.0},{"date":"2025-04-04","close":1202.0},{"date":"2025-04-07","close":1126.0},{"date":"2025-04-08","close":1143.0},{"date":"2025-04-09","close":1134.0},{"date":"2025-04-10","close":1143.0},{"date":"2025-04-11","close":1143.0},{"date":"2025-04-14","close":1160.0},{"date":"2025-04-15","close":1151.0},{"date":"2025-04-16","close":1134.0},{"date":"2025-04-17","close":1084.0},{"date":"2025-04-18","close":1076.0},{"date":"2025-04-21","close":1076.0},{"date":"2025-04-22","close":1076.0},{"date":"2025-04-23","close":1076.0},{"date":"2025-04-24","close":1076.0},{"date":"2025-04-25","close":1076.0},{"date":"2025-04-28","close":1076.0},{"date":"2025-04-29","close":1076.0},{"date":"2025-04-30","close":1076.0},{"date":"2025-05-02","close":1076.0},{"date":"2025-05-07","close":1076.0},{"date":"2025-05-08","close":1076.0},{"date":"2025-05-09","close":1076.0},{"date":"2025-05-12","close":1076.0},{"date":"2025-05-13","close":1076.0},{"date":"2025-05-14","close":1076.0},{"date":"2025-05-15","close":1076.0},{"date":"2025-05-16","close":1076.0},{"date":"2025-05-19","close":1076.0},{"date":"2025-05-20","close":1106.0},{"date":"2025-05-21","close":1059.0},{"date":"2025-05-22","close":1078.0},{"date":"2025-05-23","close":1154.0},{"date":"2025-05-26","close":1193.0},{"date":"2025-05-27","close":1227.0},{"date":"2025-05-28","close":1186.0},{"date":"2025-05-29","close":1163.0},{"date":"2025-05-30","close":1198.0},{"date":"2025-06-02","close":1200.0},{"date":"2025-06-04","close":1560.0},{"date":"2025-06-05","close":2025.0},{"date":"2025-06-09","close":1860.0},{"date":"2025-06-10","close":1694.0},{"date":"2025-06-11","close":1890.0},{"date":"2025-06-12","close":1730.0},{"date":"2025-06-13","close":1703.0},{"date":"2025-06-16","close":1602.0},{"date":"2025-06-17","close":1554.0},{"date":"2025-06-18","close":1534.0},{"date":"2025-06-19","close":1538.0},{"date":"2025-06-20","close":1472.0},{"date":"2025-06-23","close":1495.0},{"date":"2025-06-24","close":1388.0},{"date":"2025-06-25","close":1327.0},{"date":"2025-06-26","close":1310.0},{"date":"2025-06-27","close":1339.0},{"date":"2025-06-30","close":1261.0},{"date":"2025-07-01","close":1201.0},{"date":"2025-07-02","close":1189.0},{"date":"2025-07-03","close":1292.0},{"date":"2025-07-04","close":1247.0},{"date":"2025-07-07","close":1191.0},{"date":"2025-07-08","close":1180.0},{"date":"2025-07-09","close":1195.0},{"date":"2025-07-10","close":1151.0},{"date":"2025-07-11","close":1159.0},{"date":"2025-07-14","close":1174.0},{"date":"2025-07-15","close":1160.0},{"date":"2025-07-16","close":1141.0},{"date":"2025-07-17","close":1143.0},{"date":"2025-07-18","close":1141.0},{"date":"2025-07-21","close":1157.0},{"date":"2025-07-22","close":1158.0},{"date":"2025-07-23","close":1158.0},{"date":"2025-07-24","close":1131.0},{"date":"2025-07-25","close":892.0},{"date":"2025-07-28","close":885.0},{"date":"2025-07-29","close":884.0},{"date":"2025-07-30","close":883.0},{"date":"2025-07-31","close":885.0},{"date":"2025-08-01","close":878.0},{"date":"2025-08-04","close":879.0},{"date":"2025-08-05","close":880.0},{"date":"2025-08-06","close":893.0},{"date":"2025-08-07","close":896.0},{"date":"2025-08-08","close":892.0},{"date":"2025-08-11","close":886.0},{"date":"2025-08-12","close":879.0},{"date":"2025-08-13","close":877.0},{"date":"2025-08-14","close":881.0},{"date":"2025-08-18","close":863.0},{"date":"2025-08-19","close":858.0},{"date":"2025-08-20","close":844.0},{"date":"2025-08-21","close":847.0},{"date":"2025-08-22","close":836.0},{"date":"2025-08-25","close":844.0},{"date":"2025-08-26","close":836.0},{"date":"2025-08-27","close":840.0},{"date":"2025-08-28","close":876.0},{"date":"2025-08-29","close":858.0},{"date":"2025-09-01","close":849.0},{"date":"2025-09-02","close":872.0},{"date":"2025-09-03","close":872.0},{"date":"2025-09-04","close":871.0},{"date":"2025-09-05","close":867.0},{"date":"2025-09-08","close":874.0},{"date":"2025-09-09","close":866.0},{"date":"2025-09-10","close":866.0},{"date":"2025-09-11","close":853.0},{"date":"2025-09-12","close":861.0},{"date":"2025-09-15","close":866.0},{"date":"2025-09-16","close":868.0},{"date":"2025-09-17","close":1023.0},{"date":"2025-09-18","close":970.0},{"date":"2025-09-19","close":953.0},{"date":"2025-09-22","close":944.0},{"date":"2025-09-23","close":893.0},{"date":"2025-09-24","close":902.0},{"date":"2025-09-25","close":950.0},{"date":"2025-09-26","close":910.0},{"date":"2025-09-29","close":921.0},{"date":"2025-09-30","close":894.0},{"date":"2025-10-01","close":875.0},{"date":"2025-10-02","close":885.0},{"date":"2025-10-10","close":864.0},{"date":"2025-10-13","close":851.0},{"date":"2025-10-14","close":848.0},{"date":"2025-10-15","close":842.0},{"date":"2025-10-16","close":866.0},{"date":"2025-10-17","close":875.0},{"date":"2025-10-20","close":884.0},{"date":"2025-10-21","close":873.0},{"date":"2025-10-22","close":852.0},{"date":"2025-10-23","close":849.0},{"date":"2025-10-24","close":837.0},{"date":"2025-10-27","close":812.0},{"date":"2025-10-28","close":812.0},{"date":"2025-10-29","close":821.0},{"date":"2025-10-30","close":809.0},{"date":"2025-10-31","close":801.0},{"date":"2025-11-03","close":777.0},{"date":"2025-11-04","close":791.0},{"date":"2025-11-05","close":774.0},{"date":"2025-11-06","close":789.0},{"date":"2025-11-07","close":771.0},{"date":"2025-11-10","close":790.0},{"date":"2025-11-11","close":771.0},{"date":"2025-11-12","close":785.0},{"date":"2025-11-13","close":773.0},{"date":"2025-11-14","close":768.0},{"date":"2025-11-17","close":770.0},{"date":"2025-11-18","close":747.0},{"date":"2025-11-19","close":739.0},{"date":"2025-11-20","close":745.0},{"date":"2025-11-21","close":742.0},{"date":"2025-11-24","close":733.0},{"date":"2025-11-25","close":733.0},{"date":"2025-11-26","close":753.0},{"date":"2025-11-27","close":752.0},{"date":"2025-11-28","close":764.0},{"date":"2025-12-01","close":770.0},{"date":"2025-12-02","close":779.0},{"date":"2025-12-03","close":770.0},{"date":"2025-12-04","close":773.0},{"date":"2025-12-05","close":770.0},{"date":"2025-12-08","close":791.0},{"date":"2025-12-09","close":773.0},{"date":"2025-12-10","close":758.0},{"date":"2025-12-11","close":732.0},{"date":"2025-12-12","close":744.0},{"date":"2025-12-15","close":747.0},{"date":"2025-12-16","close":775.0},{"date":"2025-12-17","close":798.0},{"date":"2025-12-18","close":788.0},{"date":"2025-12-19","close":776.0},{"date":"2025-12-22","close":779.0},{"date":"2025-12-23","close":767.0},{"date":"2025-12-24","close":783.0},{"date":"2025-12-26","close":779.0},{"date":"2025-12-29","close":783.0},{"date":"2025-12-30","close":780.0},{"date":"2026-01-02","close":784.0},{"date":"2026-01-05","close":795.0},{"date":"2026-01-06","close":781.0},{"date":"2026-01-07","close":767.0},{"date":"2026-01-08","close":752.0},{"date":"2026-01-09","close":742.0},{"date":"2026-01-12","close":757.0},{"date":"2026-01-13","close":753.0},{"date":"2026-01-14","close":761.0},{"date":"2026-01-15","close":771.0},{"date":"2026-01-16","close":770.0},{"date":"2026-01-19","close":740.0},{"date":"2026-01-20","close":757.0},{"date":"2026-01-21","close":747.0},{"date":"2026-01-22","close":746.0},{"date":"2026-01-23","close":741.0},{"date":"2026-01-26","close":758.0},{"date":"2026-01-27","close":751.0},{"date":"2026-01-28","close":752.0},{"date":"2026-01-29","close":751.0},{"date":"2026-01-30","close":743.0},{"date":"2026-02-02","close":750.0},{"date":"2026-02-03","close":735.0},{"date":"2026-02-04","close":740.0},{"date":"2026-02-05","close":835.0},{"date":"2026-02-06","close":779.0},{"date":"2026-02-09","close":3775.0},{"date":"2026-02-10","close":3855.0},{"date":"2026-02-11","close":3970.0},{"date":"2026-02-12","close":3990.0},{"date":"2026-02-13","close":3760.0},{"date":"2026-02-19","close":3525.0},{"date":"2026-02-20","close":3420.0},{"date":"2026-02-23","close":3300.0},{"date":"2026-02-24","close":3285.0},{"date":"2026-02-25","close":3445.0},{"date":"2026-02-26","close":3280.0},{"date":"2026-02-27","close":3190.0},{"date":"2026-03-03","close":3050.0},{"date":"2026-03-04","close":2710.0},{"date":"2026-03-05","close":2825.0},{"date":"2026-03-06","close":2845.0},{"date":"2026-03-09","close":2720.0},{"date":"2026-03-10","close":2780.0},{"date":"2026-03-11","close":2860.0},{"date":"2026-03-12","close":2800.0},{"date":"2026-03-13","close":2585.0},{"date":"2026-03-16","close":2545.0},{"date":"2026-03-17","close":2600.0},{"date":"2026-03-18","close":2675.0},{"date":"2026-03-19","close":2705.0},{"date":"2026-03-20","close":2745.0},{"date":"2026-03-23","close":2690.0},{"date":"2026-03-24","close":2730.0},{"date":"2026-03-25","close":2730.0},{"date":"2026-03-26","close":2740.0},{"date":"2026-03-27","close":2760.0},{"date":"2026-03-30","close":2770.0},{"date":"2026-03-31","close":3180.0},{"date":"2026-04-01","close":3000.0},{"date":"2026-04-02","close":2875.0},{"date":"2026-04-03","close":2895.0},{"date":"2026-04-06","close":2935.0},{"date":"2026-04-07","close":2860.0},{"date":"2026-04-08","close":2865.0},{"date":"2026-04-09","close":2870.0},{"date":"2026-04-10","close":2870.0},{"date":"2026-04-13","close":2870.0},{"date":"2026-04-14","close":2870.0},{"date":"2026-04-15","close":2870.0},{"date":"2026-04-16","close":2870.0},{"date":"2026-04-17","close":2870.0},{"date":"2026-04-20","close":2870.0},{"date":"2026-04-21","close":2870.0},{"date":"2026-04-22","close":2870.0},{"date":"2026-04-23","close":2870.0},{"date":"2026-04-24","close":2870.0},{"date":"2026-04-27","close":2870.0},{"date":"2026-04-28","close":2870.0},{"date":"2026-04-29","close":2870.0},{"date":"2026-04-30","close":2870.0},{"date":"2026-05-04","close":2870.0},{"date":"2026-05-06","close":2870.0},{"date":"2026-05-07","close":2810.0},{"date":"2026-05-08","close":2725.0},{"date":"2026-05-11","close":2960.0},{"date":"2026-05-12","close":2760.0},{"date":"2026-05-13","close":2630.0},{"date":"2026-05-14","close":3165.0},{"date":"2026-05-15","close":2945.0},{"date":"2026-05-18","close":2770.0},{"date":"2026-05-19","close":2855.0},{"date":"2026-05-20","close":2635.0},{"date":"2026-05-21","close":2740.0},{"date":"2026-05-22","close":2920.0},{"date":"2026-05-26","close":3060.0},{"date":"2026-05-27","close":2825.0},{"date":"2026-05-28","close":2705.0},{"date":"2026-05-29","close":2935.0},{"date":"2026-06-01","close":3450.0},{"date":"2026-06-02","close":3350.0},{"date":"2026-06-04","close":3480.0},{"date":"2026-06-05","close":3680.0},{"date":"2026-06-08","close":3865.0},{"date":"2026-06-09","close":3805.0},{"date":"2026-06-10","close":3950.0},{"date":"2026-06-11","close":4285.0},{"date":"2026-06-12","close":4085.0},{"date":"2026-06-15","close":4055.0},{"date":"2026-06-16","close":3480.0},{"date":"2026-06-17","close":3490.0},{"date":"2026-06-18","close":3270.0},{"date":"2026-06-19","close":3335.0},{"date":"2026-06-22","close":3240.0},{"date":"2026-06-23","close":2995.0},{"date":"2026-06-24","close":2925.0},{"date":"2026-06-25","close":2905.0},{"date":"2026-06-26","close":2775.0},{"date":"2026-06-29","close":2775.0},{"date":"2026-06-30","close":2740.0},{"date":"2026-07-01","close":2675.0},{"date":"2026-07-02","close":2435.0},{"date":"2026-07-03","close":3025.0},{"date":"2026-07-06","close":2995.0},{"date":"2026-07-07","close":2910.0},{"date":"2026-07-08","close":2830.0},{"date":"2026-07-09","close":2770.0},{"date":"2026-07-10","close":2830.0},{"date":"2026-07-13","close":2700.0},{"date":"2026-07-14","close":2570.0},{"date":"2026-07-15","close":3250.0},{"date":"2026-07-16","close":3400.0},{"date":"2026-07-20","close":3190.0},{"date":"2026-07-21","close":3180.0},{"date":"2026-07-22","close":3225.0},{"date":"2026-07-23","close":3170.0},{"date":"2026-07-24","close":3120.0},{"date":"2026-07-27","close":3110.0},{"date":"2026-07-28","close":3360.0},{"date":"2026-07-29","close":3340.0},{"date":"2026-07-30","close":3250.0},{"date":"2026-07-31","close":3590.0},{"date":"2026-08-03","close":3500.0},{"date":"2026-08-04","close":3585.0},{"date":"2026-08-05","close":3480.0},{"date":"2026-08-06","close":3485.0},{"date":"2026-08-07","close":3465.0},{"date":"2026-08-10","close":3435.0},{"date":"2026-08-11","close":3490.0},{"date":"2026-08-12","close":3490.0},{"date":"2026-08-13","close":3445.0},{"date":"2026-08-14","close":3425.0},{"date":"2026-08-18","close":3425.0},{"date":"2026-08-19","close":3440.0},{"date":"2026-08-20","close":3480.0},{"date":"2026-08-21","close":3480.0},{"date":"2026-08-24","close":3415.0},{"date":"2026-08-25","close":3345.0},{"date":"2026-08-26","close":3230.0},{"date":"2026-08-27","close":3300.0},{"date":"2026-08-28","close":3385.0},{"date":"2026-08-31","close":3355.0},{"date":"2026-09-01","close":3155.0},{"date":"2026-09-02","close":3205.0},{"date":"2026-09-03","close":3395.0},{"date":"2026-09-04","close":3315.0},{"date":"2026-09-07","close":3380.0},{"date":"2026-09-08","close":3350.0},{"date":"2026-09-09","close":3345.0},{"date":"2026-09-10","close":3355.0},{"date":"2026-09-11","close":3345.0},{"date":"2026-09-14","close":3580.0},{"date":"2026-09-15","close":3300.0},{"date":"2026-09-16","close":3450.0},{"date":"2026-09-17","close":3550.0},{"date":"2026-09-18","close":3355.0},{"date":"2026-09-21","close":3220.0},{"date":"2026-09-22","close":3150.0},{"date":"2026-09-23","close":3095.0},{"date":"2026-09-28","close":3230.0},{"date":"2026-09-29","close":3240.0},{"date":"2026-09-30","close":3075.0},{"date":"2026-10-01","close":3165.0},{"date":"2026-10-02","close":3320.0},{"date":"2026-10-06","close":3390.0},{"date":"2026-10-07","close":3400.0},{"date":"2026-10-08","close":3410.0},{"date":"2026-10-12","close":3360.0},{"date":"2026-10-13","close":3400.0},{"date":"2026-10-14","close":3355.0},{"date":"2026-10-15","close":3350.0},{"date":"2026-10-16","close":3180.0},{"date":"2026-10-19","close":3275.0},{"date":"2026-10-20","close":3060.0},{"date":"2026-10-21","close":3110.0},{"date":"2026-10-22","close":2855.0},{"date":"2026-10-23","close":3000.0}],"chart_data":[{"date":"2024-10-23","open":2732,"high":2732,"low":2682,"close":2716,"volume":14232,"rsi_14":34.18,"sma_20":2783.75,"sma_60":3000.52,"sma_120":3315.57},{"date":"2024-10-24","open":2714,"high":2714,"low":2588,"close":2707,"volume":11057,"rsi_14":43.2,"sma_20":2771.95,"sma_60":2990.42,"sma_120":3306.11},{"date":"2024-10-25","open":2706,"high":2706,"low":2639,"close":2699,"volume":13561,"rsi_14":33.04,"sma_20":2761.85,"sma_60":2980.62,"sma_120":3297.43},{"date":"2024-10-28","open":2697,"high":2697,"low":2656,"close":2690,"volume":4761,"rsi_14":31.76,"sma_20":2755.55,"sma_60":2971.08,"sma_120":3288.67},{"date":"2024-10-29","open":2689,"high":2689,"low":2631,"close":2648,"volume":8509,"rsi_14":7.37,"sma_20":2745.05,"sma_60":2961.82,"sma_120":3278.5},{"date":"2024-10-30","open":2639,"high":2706,"low":2605,"close":2648,"volume":17520,"rsi_14":7.66,"sma_20":2737.05,"sma_60":2951.3,"sma_120":3268.47},{"date":"2024-10-31","open":2605,"high":2706,"low":2605,"close":2648,"volume":19247,"rsi_14":11.27,"sma_20":2728.65,"sma_60":2940.37,"sma_120":3258.03},{"date":"2024-11-01","open":2672,"high":2672,"low":2571,"close":2631,"volume":16587,"rsi_14":11.27,"sma_20":2723.15,"sma_60":2928.58,"sma_120":3247.45},{"date":"2024-11-04","open":2630,"high":2630,"low":2589,"close":2623,"volume":14218,"rsi_14":10.67,"sma_20":2715.55,"sma_60":2916.38,"sma_120":3235.82},{"date":"2024-11-05","open":2621,"high":2638,"low":2589,"close":2589,"volume":6031,"rsi_14":10.06,"sma_20":2706.25,"sma_60":2903.9,"sma_120":3222.36},{"date":"2024-11-06","open":2588,"high":2605,"low":2522,"close":2539,"volume":39213,"rsi_14":7.66,"sma_20":2691.55,"sma_60":2893.25,"sma_120":3208.2},{"date":"2024-11-07","open":2539,"high":2555,"low":2496,"close":2539,"volume":10646,"rsi_14":0.0,"sma_20":2677.25,"sma_60":2882.88,"sma_120":3194.68},{"date":"2024-11-08","open":2521,"high":2597,"low":2521,"close":2597,"volume":10145,"rsi_14":23.11,"sma_20":2669.2,"sma_60":2873.2,"sma_120":3181.28},{"date":"2024-11-11","open":2580,"high":2596,"low":2538,"close":2589,"volume":8920,"rsi_14":22.39,"sma_20":2661.6,"sma_60":2863.67,"sma_120":3168.38},{"date":"2024-11-12","open":2572,"high":2572,"low":2455,"close":2531,"volume":10837,"rsi_14":19.27,"sma_20":2651.1,"sma_60":2853.3,"sma_120":3155.0},{"date":"2024-11-13","open":2513,"high":2513,"low":2353,"close":2455,"volume":18949,"rsi_14":15.76,"sma_20":2638.05,"sma_60":2841.25,"sma_120":3142.18},{"date":"2024-11-14","open":2429,"high":2479,"low":2354,"close":2354,"volume":18552,"rsi_14":12.58,"sma_20":2619.95,"sma_60":2828.07,"sma_120":3129.91},{"date":"2024-11-15","open":2327,"high":2386,"low":2235,"close":2320,"volume":29460,"rsi_14":11.93,"sma_20":2599.35,"sma_60":2814.32,"sma_120":3117.99},{"date":"2024-11-18","open":2319,"high":2345,"low":2270,"close":2270,"volume":26769,"rsi_14":11.74,"sma_20":2576.25,"sma_60":2800.58,"sma_120":3105.38},{"date":"2024-11-19","open":2270,"high":2320,"low":2236,"close":2304,"volume":22619,"rsi_14":17.42,"sma_20":2554.85,"sma_60":2787.0,"sma_120":3093.12},{"date":"2024-11-20","open":2294,"high":2303,"low":2253,"close":2287,"volume":12220,"rsi_14":16.88,"sma_20":2533.4,"sma_60":2772.7,"sma_120":3081.07},{"date":"2024-11-21","open":2261,"high":2320,"low":2228,"close":2304,"volume":27295,"rsi_14":20.0,"sma_20":2513.25,"sma_60":2759.53,"sma_120":3069.58},{"date":"2024-11-22","open":2285,"high":2302,"low":2227,"close":2278,"volume":21882,"rsi_14":19.36,"sma_20":2492.2,"sma_60":2746.78,"sma_120":3057.32},{"date":"2024-11-25","open":2278,"high":2294,"low":2252,"close":2278,"volume":8201,"rsi_14":20.6,"sma_20":2471.6,"sma_60":2733.18,"sma_120":3045.68},{"date":"2024-11-26","open":2269,"high":2294,"low":2252,"close":2278,"volume":14675,"rsi_14":22.76,"sma_20":2453.1,"sma_60":2719.87,"sma_120":3035.17},{"date":"2024-11-27","open":2277,"high":2337,"low":2236,"close":2245,"volume":16909,"rsi_14":21.29,"sma_20":2432.95,"sma_60":2706.57,"sma_120":3024.17},{"date":"2024-11-28","open":2244,"high":2269,"low":2168,"close":2228,"volume":20913,"rsi_14":10.83,"sma_20":2411.95,"sma_60":2692.55,"sma_120":3013.45},{"date":"2024-11-29","open":2227,"high":2227,"low":2143,"close":2169,"volume":20534,"rsi_14":9.77,"sma_20":2388.85,"sma_60":2677.98,"sma_120":3002.73},{"date":"2024-12-02","open":2126,"high":2168,"low":1925,"close":1925,"volume":66442,"rsi_14":7.2,"sma_20":2353.95,"sma_60":2659.2,"sma_120":2989.91},{"date":"2024-12-03","open":1950,"high":2008,"low":1899,"close":1984,"volume":47914,"rsi_14":15.92,"sma_20":2323.7,"sma_60":2641.27,"sma_120":2977.02},{"date":"2024-12-04","open":1983,"high":2058,"low":1915,"close":2017,"volume":18442,"rsi_14":22.95,"sma_20":2297.6,"sma_60":2623.6,"sma_120":2964.47},{"date":"2024-12-05","open":2008,"high":2008,"low":1950,"close":1950,"volume":8556,"rsi_14":21.8,"sma_20":2268.15,"sma_60":2608.32,"sma_120":2951.22},{"date":"2024-12-06","open":1949,"high":1949,"low":1882,"close":1925,"volume":10365,"rsi_14":22.66,"sma_20":2234.55,"sma_60":2592.2,"sma_120":2937.27},{"date":"2024-12-09","open":1815,"high":1899,"low":1765,"close":1799,"volume":27257,"rsi_14":15.08,"sma_20":2195.05,"sma_60":2574.83,"sma_120":2922.48},{"date":"2024-12-10","open":1790,"high":1908,"low":1790,"close":1892,"volume":21785,"rsi_14":25.28,"sma_20":2163.1,"sma_60":2556.48,"sma_120":2908.61},{"date":"2024-12-11","open":1891,"high":2000,"low":1891,"close":1934,"volume":14439,"rsi_14":27.55,"sma_20":2137.05,"sma_60":2539.12,"sma_120":2895.72},{"date":"2024-12-12","open":1933,"high":2025,"low":1899,"close":1967,"volume":30168,"rsi_14":31.29,"sma_20":2117.7,"sma_60":2522.72,"sma_120":2883.03},{"date":"2024-12-13","open":1958,"high":2025,"low":1933,"close":1967,"volume":14801,"rsi_14":31.29,"sma_20":2100.05,"sma_60":2505.9,"sma_120":2870.49},{"date":"2024-12-16","open":1982,"high":2075,"low":1933,"close":1950,"volume":46905,"rsi_14":30.66,"sma_20":2084.05,"sma_60":2488.65,"sma_120":2858.08},{"date":"2024-12-17","open":1950,"high":1999,"low":1907,"close":1950,"volume":27070,"rsi_14":31.9,"sma_20":2066.35,"sma_60":2472.38,"sma_120":2845.61},{"date":"2024-12-18","open":1949,"high":2024,"low":1949,"close":2017,"volume":26568,"rsi_14":37.8,"sma_20":2052.85,"sma_60":2456.67,"sma_120":2833.48},{"date":"2024-12-19","open":2008,"high":2033,"low":1941,"close":1984,"volume":26697,"rsi_14":38.97,"sma_20":2036.85,"sma_60":2440.68,"sma_120":2821.01},{"date":"2024-12-20","open":1991,"high":1991,"low":1882,"close":1950,"volume":29865,"rsi_14":51.99,"sma_20":2020.45,"sma_60":2424.83,"sma_120":2808.04},{"date":"2024-12-23","open":1949,"high":1966,"low":1899,"close":1925,"volume":23164,"rsi_14":45.04,"sma_20":2002.8,"sma_60":2409.98,"sma_120":2794.8},{"date":"2024-12-24","open":1940,"high":1966,"low":1891,"close":1908,"volume":19922,"rsi_14":40.59,"sma_20":1984.3,"sma_60":2394.15,"sma_120":2781.42},{"date":"2024-12-26","open":1924,"high":1973,"low":1898,"close":1941,"volume":32426,"rsi_14":49.17,"sma_20":1969.1,"sma_60":2379.7,"sma_120":2768.52},{"date":"2024-12-27","open":2008,"high":2522,"low":2008,"close":2522,"volume":950384,"rsi_14":77.11,"sma_20":1983.8,"sma_60":2374.8,"sma_120":2760.6},{"date":"2024-12-30","open":2454,"high":2639,"low":2185,"close":2228,"volume":831580,"rsi_14":66.9,"sma_20":1986.75,"sma_60":2366.25,"sma_120":2750.57},{"date":"2025-01-02","open":2176,"high":2277,"low":2159,"close":2185,"volume":151388,"rsi_14":62.02,"sma_20":1999.75,"sma_60":2356.42,"sma_120":2741.11},{"date":"2025-01-03","open":2184,"high":2269,"low":2168,"close":2177,"volume":121144,"rsi_14":60.25,"sma_20":2009.4,"sma_60":2346.45,"sma_120":2731.37},{"date":"2025-01-06","open":2177,"high":2261,"low":2177,"close":2245,"volume":68243,"rsi_14":61.39,"sma_20":2020.8,"sma_60":2336.65,"sma_120":2721.7},{"date":"2025-01-07","open":2244,"high":2269,"low":2202,"close":2228,"volume":40239,"rsi_14":60.55,"sma_20":2034.7,"sma_60":2326.7,"sma_120":2711.82},{"date":"2025-01-08","open":2252,"high":2277,"low":2202,"close":2228,"volume":68513,"rsi_14":61.39,"sma_20":2049.85,"sma_60":2317.87,"sma_120":2701.66},{"date":"2025-01-09","open":2218,"high":2353,"low":2210,"close":2337,"volume":136831,"rsi_14":64.56,"sma_20":2076.75,"sma_60":2311.13,"sma_120":2692.54},{"date":"2025-01-10","open":2336,"high":2336,"low":2270,"close":2304,"volume":45865,"rsi_14":61.08,"sma_20":2097.35,"sma_60":2303.85,"sma_120":2683.22},{"date":"2025-01-13","open":2270,"high":2302,"low":2227,"close":2270,"volume":39285,"rsi_14":61.03,"sma_20":2114.15,"sma_60":2296.42,"sma_120":2673.77},{"date":"2025-01-14","open":2287,"high":2303,"low":2261,"close":2287,"volume":20274,"rsi_14":63.17,"sma_20":2130.15,"sma_60":2289.27,"sma_120":2664.87},{"date":"2025-01-15","open":2286,"high":2311,"low":2261,"close":2270,"volume":11136,"rsi_14":63.57,"sma_20":2145.3,"sma_60":2281.57,"sma_120":2656.04},{"date":"2025-01-16","open":2294,"high":2327,"low":2269,"close":2320,"volume":30028,"rsi_14":65.8,"sma_20":2163.8,"sma_60":2274.7,"sma_120":2647.42},{"date":"2025-01-17","open":2353,"high":2387,"low":2278,"close":2329,"volume":54160,"rsi_14":65.16,"sma_20":2182.75,"sma_60":2267.98,"sma_120":2639.15},{"date":"2025-01-20","open":2336,"high":2336,"low":2253,"close":2304,"volume":20152,"rsi_14":34.94,"sma_20":2197.1,"sma_60":2261.12,"sma_120":2630.82},{"date":"2025-01-21","open":2303,"high":2312,"low":2227,"close":2312,"volume":17770,"rsi_14":59.59,"sma_20":2213.5,"sma_60":2254.53,"sma_120":2622.47},{"date":"2025-01-22","open":2287,"high":2294,"low":2236,"close":2287,"volume":21357,"rsi_14":62.14,"sma_20":2230.35,"sma_60":2247.67,"sma_120":2614.14},{"date":"2025-01-23","open":2286,"high":2311,"low":2227,"close":2270,"volume":13197,"rsi_14":60.84,"sma_20":2247.6,"sma_60":2240.67,"sma_120":2605.88},{"date":"2025-01-24","open":2252,"high":2260,"low":2185,"close":2236,"volume":21768,"rsi_14":48.86,"sma_20":2264.0,"sma_60":2233.8,"sma_120":2597.81},{"date":"2025-01-31","open":2218,"high":2261,"low":2159,"close":2261,"volume":6194,"rsi_14":54.09,"sma_20":2280.0,"sma_60":2227.35,"sma_120":2589.32},{"date":"2025-02-03","open":2243,"high":2243,"low":2109,"close":2194,"volume":32150,"rsi_14":46.38,"sma_20":2263.6,"sma_60":2219.78,"sma_120":2580.07},{"date":"2025-02-04","open":2192,"high":2201,"low":2142,"close":2185,"volume":13439,"rsi_14":29.46,"sma_20":2261.45,"sma_60":2212.35,"sma_120":2570.47},{"date":"2025-02-05","open":2177,"high":2177,"low":2134,"close":2177,"volume":4125,"rsi_14":31.59,"sma_20":2261.05,"sma_60":2204.92,"sma_120":2560.65},{"date":"2025-02-06","open":2160,"high":2177,"low":2126,"close":2177,"volume":10603,"rsi_14":35.05,"sma_20":2261.05,"sma_60":2198.05,"sma_120":2550.97},{"date":"2025-02-07","open":2152,"high":2160,"low":2119,"close":2136,"volume":14001,"rsi_14":27.46,"sma_20":2255.6,"sma_60":2191.33,"sma_120":2542.29},{"date":"2025-02-10","open":2144,"high":2160,"low":2093,"close":2144,"volume":14116,"rsi_14":30.67,"sma_20":2251.4,"sma_60":2184.75,"sma_120":2533.82},{"date":"2025-02-11","open":2134,"high":2193,"low":2117,"close":2177,"volume":5562,"rsi_14":26.86,"sma_20":2248.85,"sma_60":2177.75,"sma_120":2525.47},{"date":"2025-02-12","open":2176,"high":2176,"low":2118,"close":2144,"volume":8493,"rsi_14":22.22,"sma_20":2239.2,"sma_60":2170.33,"sma_120":2517.0},{"date":"2025-02-13","open":2176,"high":2176,"low":2143,"close":2152,"volume":16807,"rsi_14":25.95,"sma_20":2231.6,"sma_60":2164.02,"sma_120":2508.66},{"date":"2025-02-14","open":2160,"high":2177,"low":2085,"close":2102,"volume":19428,"rsi_14":20.67,"sma_20":2223.2,"sma_60":2158.13,"sma_120":2499.69},{"date":"2025-02-17","open":2101,"high":2126,"low":2034,"close":2060,"volume":23677,"rsi_14":19.73,"sma_20":2211.85,"sma_60":2153.23,"sma_120":2490.65},{"date":"2025-02-18","open":2058,"high":2092,"low":1949,"close":2051,"volume":19160,"rsi_14":20.16,"sma_20":2200.9,"sma_60":2148.75,"sma_120":2481.53},{"date":"2025-02-19","open":2034,"high":2058,"low":1958,"close":2034,"volume":24416,"rsi_14":21.14,"sma_20":2186.6,"sma_60":2144.82,"sma_120":2472.7},{"date":"2025-02-20","open":2034,"high":2075,"low":1992,"close":2043,"volume":16118,"rsi_14":17.37,"sma_20":2172.3,"sma_60":2140.47,"sma_120":2463.73},{"date":"2025-02-21","open":2076,"high":2076,"low":1992,"close":2060,"volume":10499,"rsi_14":26.41,"sma_20":2160.1,"sma_60":2136.68,"sma_120":2454.69},{"date":"2025-02-24","open":2059,"high":2083,"low":2016,"close":2076,"volume":14646,"rsi_14":31.27,"sma_20":2148.3,"sma_60":2132.88,"sma_120":2446.21},{"date":"2025-02-25","open":2075,"high":2092,"low":2042,"close":2068,"volume":11093,"rsi_14":31.27,"sma_20":2137.35,"sma_60":2129.38,"sma_120":2438.08},{"date":"2025-02-26","open":2068,"high":2135,"low":2017,"close":2119,"volume":22225,"rsi_14":41.52,"sma_20":2129.8,"sma_60":2126.73,"sma_120":2429.96},{"date":"2025-02-27","open":2168,"high":2168,"low":2092,"close":2152,"volume":14980,"rsi_14":52.4,"sma_20":2125.6,"sma_60":2124.63,"sma_120":2422.25},{"date":"2025-02-28","open":2152,"high":2152,"low":2068,"close":2136,"volume":9187,"rsi_14":48.83,"sma_20":2119.35,"sma_60":2122.82,"sma_120":2414.69},{"date":"2025-03-04","open":2127,"high":2159,"low":2076,"close":2127,"volume":7847,"rsi_14":42.14,"sma_20":2116.0,"sma_60":2121.13,"sma_120":2406.84},{"date":"2025-03-05","open":2102,"high":2143,"low":2068,"close":2136,"volume":16861,"rsi_14":48.64,"sma_20":2113.55,"sma_60":2120.58,"sma_120":2399.28},{"date":"2025-03-06","open":2102,"high":2143,"low":2102,"close":2136,"volume":6057,"rsi_14":47.2,"sma_20":2111.5,"sma_60":2124.1,"sma_120":2391.65},{"date":"2025-03-07","open":2144,"high":2144,"low":2076,"close":2144,"volume":21594,"rsi_14":58.61,"sma_20":2109.85,"sma_60":2126.77,"sma_120":2384.02},{"date":"2025-03-10","open":2118,"high":2134,"low":2034,"close":2102,"volume":13119,"rsi_14":58.61,"sma_20":2108.15,"sma_60":2128.18,"sma_120":2375.89},{"date":"2025-03-11","open":2100,"high":2134,"low":2033,"close":2076,"volume":11363,"rsi_14":54.79,"sma_20":2104.75,"sma_60":2130.28,"sma_120":2369.3},{"date":"2025-03-12","open":2060,"high":2109,"low":2051,"close":2060,"volume":4314,"rsi_14":55.0,"sma_20":2098.9,"sma_60":2132.53,"sma_120":2362.37},{"date":"2025-03-13","open":2100,"high":2100,"low":2042,"close":2076,"volume":6588,"rsi_14":56.18,"sma_20":2095.5,"sma_60":2137.15,"sma_120":2355.99},{"date":"2025-03-14","open":2076,"high":2076,"low":1950,"close":2060,"volume":17356,"rsi_14":50.0,"sma_20":2090.9,"sma_60":2139.95,"sma_120":2348.22},{"date":"2025-03-17","open":1446,"high":1462,"low":1446,"close":1446,"volume":275617,"rsi_14":13.54,"sma_20":2058.1,"sma_60":2131.82,"sma_120":2335.47},{"date":"2025-03-18","open":1268,"high":1319,"low":1193,"close":1227,"volume":1230298,"rsi_14":10.88,"sma_20":2016.45,"sma_60":2119.48,"sma_120":2321.1},{"date":"2025-03-19","open":1235,"high":1293,"low":1210,"close":1261,"volume":559365,"rsi_14":9.45,"sma_20":1976.95,"sma_60":2107.72,"sma_120":2306.81},{"date":"2025-03-20","open":1269,"high":1301,"low":1235,"close":1269,"volume":255256,"rsi_14":7.26,"sma_20":1938.7,"sma_60":2096.37,"sma_120":2292.51},{"date":"2025-03-21","open":1252,"high":1260,"low":1160,"close":1160,"volume":238373,"rsi_14":6.66,"sma_20":1894.55,"sma_60":2083.2,"sma_120":2277.79},{"date":"2025-03-24","open":1201,"high":1503,"low":1184,"close":1420,"volume":6137731,"rsi_14":24.33,"sma_20":1862.55,"sma_60":2073.25,"sma_120":2264.96},{"date":"2025-03-25","open":1402,"high":1410,"low":1251,"close":1302,"volume":1360170,"rsi_14":21.94,"sma_20":1823.85,"sma_60":2061.88,"sma_120":2251.28},{"date":"2025-03-26","open":1301,"high":1310,"low":1218,"close":1294,"volume":531400,"rsi_14":21.82,"sma_20":1785.15,"sma_60":2050.95,"sma_120":2237.89},{"date":"2025-03-27","open":1293,"high":1293,"low":1235,"close":1252,"volume":333311,"rsi_14":20.81,"sma_20":1741.8,"sma_60":2039.73,"sma_120":2224.86},{"date":"2025-03-28","open":1252,"high":1293,"low":1243,"close":1286,"volume":302095,"rsi_14":23.16,"sma_20":1698.5,"sma_60":2029.37,"sma_120":2211.76},{"date":"2025-03-31","open":1268,"high":1268,"low":1193,"close":1219,"volume":273895,"rsi_14":22.55,"sma_20":1652.65,"sma_60":2017.33,"sma_120":2198.52},{"date":"2025-04-01","open":1226,"high":1268,"low":1201,"close":1252,"volume":244072,"rsi_14":24.4,"sma_20":1608.9,"sma_60":1996.17,"sma_120":2185.48},{"date":"2025-04-02","open":1252,"high":1277,"low":1218,"close":1261,"volume":172032,"rsi_14":24.06,"sma_20":1565.15,"sma_60":1980.05,"sma_120":2173.15},{"date":"2025-04-03","open":1251,"high":1251,"low":1201,"close":1210,"volume":197022,"rsi_14":23.54,"sma_20":1518.85,"sma_60":1963.8,"sma_120":2160.11},{"date":"2025-04-04","open":1202,"high":1218,"low":1168,"close":1202,"volume":179543,"rsi_14":37.8,"sma_20":1471.75,"sma_60":1947.55,"sma_120":2147.0},{"date":"2025-04-07","open":1201,"high":1201,"low":1117,"close":1126,"volume":273322,"rsi_14":44.11,"sma_20":1422.95,"sma_60":1928.9,"sma_120":2132.78},{"date":"2025-04-08","open":1126,"high":1167,"low":1117,"close":1143,"volume":178928,"rsi_14":42.98,"sma_20":1376.3,"sma_60":1910.82,"sma_120":2118.76},{"date":"2025-04-09","open":1125,"high":1150,"low":1108,"close":1134,"volume":101833,"rsi_14":41.97,"sma_20":1330.0,"sma_60":1892.58,"sma_120":2105.22},{"date":"2025-04-10","open":1159,"high":1159,"low":1134,"close":1143,"volume":136924,"rsi_14":48.85,"sma_20":1283.35,"sma_60":1872.68,"sma_120":2091.91},{"date":"2025-04-11","open":1150,"high":1159,"low":1117,"close":1143,"volume":82443,"rsi_14":21.21,"sma_20":1237.5,"sma_60":1853.33,"sma_120":2078.59},{"date":"2025-04-14","open":1151,"high":1167,"low":1143,"close":1160,"volume":78229,"rsi_14":31.32,"sma_20":1223.2,"sma_60":1834.83,"sma_120":2065.62},{"date":"2025-04-15","open":1167,"high":1167,"low":1142,"close":1151,"volume":63331,"rsi_14":31.23,"sma_20":1219.4,"sma_60":1815.9,"sma_120":2052.58},{"date":"2025-04-16","open":1158,"high":1158,"low":1117,"close":1134,"volume":70726,"rsi_14":33.43,"sma_20":1213.05,"sma_60":1796.97,"sma_120":2039.27},{"date":"2025-04-17","open":1116,"high":1116,"low":1075,"close":1084,"volume":157834,"rsi_14":22.85,"sma_20":1203.8,"sma_60":1776.37,"sma_120":2025.53},{"date":"2025-04-18","open":1083,"high":1100,"low":1059,"close":1076,"volume":113174,"rsi_14":27.16,"sma_20":1199.6,"sma_60":1755.48,"sma_120":2011.73},{"date":"2025-04-21","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":18.57,"sma_20":1182.4,"sma_60":1735.02,"sma_120":1998.07},{"date":"2025-04-22","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":15.87,"sma_20":1171.1,"sma_60":1714.42,"sma_120":1984.47},{"date":"2025-04-23","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":19.55,"sma_20":1160.2,"sma_60":1694.23,"sma_120":1970.95},{"date":"2025-04-24","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":20.28,"sma_20":1151.4,"sma_60":1674.33,"sma_120":1957.5},{"date":"2025-04-25","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":31.62,"sma_20":1140.9,"sma_60":1655.0,"sma_120":1944.4},{"date":"2025-04-28","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":21.85,"sma_20":1133.75,"sma_60":1635.25,"sma_120":1931.3},{"date":"2025-04-29","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":23.64,"sma_20":1124.95,"sma_60":1616.62,"sma_120":1918.2},{"date":"2025-04-30","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":16.83,"sma_20":1115.7,"sma_60":1598.13,"sma_120":1905.24},{"date":"2025-05-02","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":16.83,"sma_20":1109.0,"sma_60":1579.78,"sma_120":1892.35},{"date":"2025-05-07","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":0.0,"sma_20":1102.7,"sma_60":1561.43,"sma_120":1879.74},{"date":"2025-05-08","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":0.0,"sma_20":1100.2,"sma_60":1543.77,"sma_120":1867.55},{"date":"2025-05-09","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":0.0,"sma_20":1096.85,"sma_60":1525.97,"sma_120":1855.36},{"date":"2025-05-12","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":0.0,"sma_20":1093.95,"sma_60":1507.62,"sma_120":1842.68},{"date":"2025-05-13","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":100.0,"sma_20":1090.6,"sma_60":1489.82,"sma_120":1830.08},{"date":"2025-05-14","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":100.0,"sma_20":1087.25,"sma_60":1471.88,"sma_120":1817.95},{"date":"2025-05-15","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":100.0,"sma_20":1083.05,"sma_60":1454.78,"sma_120":1806.46},{"date":"2025-05-16","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":100.0,"sma_20":1079.3,"sma_60":1438.38,"sma_120":1795.81},{"date":"2025-05-19","open":1076,"high":1076,"low":1076,"close":1076,"volume":0,"rsi_14":100.0,"sma_20":1076.4,"sma_60":1422.13,"sma_120":1785.44},{"date":"2025-05-20","open":1076,"high":1339,"low":1011,"close":1106,"volume":2231893,"rsi_14":100.0,"sma_20":1077.5,"sma_60":1406.67,"sma_120":1775.74},{"date":"2025-05-21","open":1106,"high":1188,"low":1010,"close":1059,"volume":507425,"rsi_14":38.96,"sma_20":1076.65,"sma_60":1390.27,"sma_120":1765.37},{"date":"2025-05-22","open":1061,"high":1167,"low":1058,"close":1078,"volume":550109,"rsi_14":51.04,"sma_20":1076.75,"sma_60":1373.9,"sma_120":1755.29},{"date":"2025-05-23","open":1079,"high":1398,"low":1079,"close":1154,"volume":3988519,"rsi_14":72.67,"sma_20":1080.65,"sma_60":1358.53,"sma_120":1745.71},{"date":"2025-05-26","open":1153,"high":1248,"low":1153,"close":1193,"volume":607273,"rsi_14":77.73,"sma_20":1086.5,"sma_60":1343.95,"sma_120":1736.67},{"date":"2025-05-27","open":1193,"high":1247,"low":1187,"close":1227,"volume":328145,"rsi_14":80.82,"sma_20":1094.05,"sma_60":1329.08,"sma_120":1727.91},{"date":"2025-05-28","open":1226,"high":1243,"low":1174,"close":1186,"volume":208378,"rsi_14":69.23,"sma_20":1099.55,"sma_60":1312.98,"sma_120":1718.81},{"date":"2025-05-29","open":1185,"high":1189,"low":1136,"close":1163,"volume":185062,"rsi_14":64.08,"sma_20":1103.9,"sma_60":1296.77,"sma_120":1709.79},{"date":"2025-05-30","open":1163,"high":1221,"low":1163,"close":1198,"volume":103044,"rsi_14":67.73,"sma_20":1110.0,"sma_60":1281.28,"sma_120":1701.21},{"date":"2025-06-02","open":1198,"high":1226,"low":1196,"close":1200,"volume":184082,"rsi_14":67.92,"sma_20":1116.2,"sma_60":1265.68,"sma_120":1693.13},{"date":"2025-06-04","open":1499,"high":1560,"low":1235,"close":1560,"volume":1403237,"rsi_14":84.28,"sma_20":1140.4,"sma_60":1256.08,"sma_120":1690.09},{"date":"2025-06-05","open":1774,"high":2025,"low":1598,"close":2025,"volume":3175943,"rsi_14":90.52,"sma_20":1187.85,"sma_60":1254.1,"sma_120":1690.43},{"date":"2025-06-09","open":2300,"high":2500,"low":1801,"close":1860,"volume":4039313,"rsi_14":79.34,"sma_20":1227.05,"sma_60":1250.07,"sma_120":1689.12},{"date":"2025-06-10","open":1858,"high":2040,"low":1694,"close":1694,"volume":2098153,"rsi_14":70.57,"sma_20":1257.95,"sma_60":1243.7,"sma_120":1686.99},{"date":"2025-06-11","open":1695,"high":2055,"low":1695,"close":1890,"volume":5472151,"rsi_14":73.5,"sma_20":1298.65,"sma_60":1240.87,"sma_120":1686.7},{"date":"2025-06-12","open":1850,"high":1865,"low":1720,"close":1730,"volume":734150,"rsi_14":68.84,"sma_20":1331.35,"sma_60":1235.1,"sma_120":1686.12},{"date":"2025-06-13","open":1705,"high":1858,"low":1690,"close":1703,"volume":426984,"rsi_14":67.47,"sma_20":1362.7,"sma_60":1229.15,"sma_120":1684.55},{"date":"2025-06-16","open":1703,"high":1726,"low":1584,"close":1602,"volume":285007,"rsi_14":62.35,"sma_20":1389.0,"sma_60":1231.75,"sma_120":1681.78},{"date":"2025-06-17","open":1602,"high":1634,"low":1553,"close":1554,"volume":221699,"rsi_14":59.9,"sma_20":1412.9,"sma_60":1237.2,"sma_120":1678.34},{"date":"2025-06-18","open":1554,"high":1571,"low":1500,"close":1534,"volume":188783,"rsi_14":58.49,"sma_20":1435.8,"sma_60":1241.75,"sma_120":1674.73},{"date":"2025-06-19","open":1534,"high":1549,"low":1500,"close":1538,"volume":97951,"rsi_14":59.93,"sma_20":1457.4,"sma_60":1246.23,"sma_120":1671.3},{"date":"2025-06-20","open":1521,"high":1521,"low":1451,"close":1472,"volume":140826,"rsi_14":58.51,"sma_20":1478.05,"sma_60":1251.43,"sma_120":1667.32},{"date":"2025-06-23","open":1470,"high":1510,"low":1430,"close":1495,"volume":187856,"rsi_14":58.24,"sma_20":1498.9,"sma_60":1252.68,"sma_120":1662.97},{"date":"2025-06-24","open":1481,"high":1495,"low":1370,"close":1388,"volume":253837,"rsi_14":54.93,"sma_20":1510.6,"sma_60":1254.12,"sma_120":1658.0},{"date":"2025-06-25","open":1385,"high":1385,"low":1271,"close":1327,"volume":261390,"rsi_14":42.76,"sma_20":1517.3,"sma_60":1254.67,"sma_120":1652.81},{"date":"2025-06-26","open":1326,"high":1327,"low":1261,"close":1310,"volume":203097,"rsi_14":19.21,"sma_20":1521.45,"sma_60":1255.63,"sma_120":1647.68},{"date":"2025-06-27","open":1310,"high":1339,"low":1286,"close":1339,"volume":145479,"rsi_14":24.59,"sma_20":1529.1,"sma_60":1256.52,"sma_120":1642.94},{"date":"2025-06-30","open":1339,"high":1339,"low":1250,"close":1261,"volume":166974,"rsi_14":26.89,"sma_20":1534.0,"sma_60":1257.22,"sma_120":1637.28},{"date":"2025-07-01","open":1249,"high":1269,"low":1201,"close":1201,"volume":170221,"rsi_14":6.99,"sma_20":1534.15,"sma_60":1256.37,"sma_120":1626.27},{"date":"2025-07-02","open":1201,"high":1227,"low":1165,"close":1189,"volume":157726,"rsi_14":8.58,"sma_20":1533.6,"sma_60":1255.17,"sma_120":1617.61},{"date":"2025-07-03","open":1190,"high":1473,"low":1190,"close":1292,"volume":3843774,"rsi_14":21.81,"sma_20":1520.2,"sma_60":1256.53,"sma_120":1610.17},{"date":"2025-07-04","open":1292,"high":1345,"low":1246,"close":1247,"volume":340773,"rsi_14":23.63,"sma_20":1481.3,"sma_60":1257.28,"sma_120":1602.42},{"date":"2025-07-07","open":1247,"high":1284,"low":1190,"close":1191,"volume":211540,"rsi_14":23.35,"sma_20":1447.85,"sma_60":1258.37,"sma_120":1593.63},{"date":"2025-07-08","open":1191,"high":1211,"low":1163,"close":1180,"volume":167572,"rsi_14":23.66,"sma_20":1422.15,"sma_60":1258.98,"sma_120":1584.9},{"date":"2025-07-09","open":1204,"high":1213,"low":1183,"close":1195,"volume":105777,"rsi_14":24.89,"sma_20":1387.4,"sma_60":1260.0,"sma_120":1576.29},{"date":"2025-07-10","open":1198,"high":1205,"low":1151,"close":1151,"volume":201676,"rsi_14":25.72,"sma_20":1358.45,"sma_60":1260.13,"sma_120":1566.41},{"date":"2025-07-11","open":1151,"high":1178,"low":1143,"close":1159,"volume":89725,"rsi_14":23.99,"sma_20":1331.25,"sma_60":1260.4,"sma_120":1556.87},{"date":"2025-07-14","open":1164,"high":1188,"low":1156,"close":1174,"volume":137511,"rsi_14":30.69,"sma_20":1309.85,"sma_60":1260.63,"sma_120":1547.73},{"date":"2025-07-15","open":1174,"high":1200,"low":1150,"close":1160,"volume":89133,"rsi_14":33.53,"sma_20":1290.15,"sma_60":1260.78,"sma_120":1538.34},{"date":"2025-07-16","open":1178,"high":1178,"low":1141,"close":1141,"volume":53964,"rsi_14":33.4,"sma_20":1270.5,"sma_60":1260.9,"sma_120":1528.93},{"date":"2025-07-17","open":1150,"high":1160,"low":1131,"close":1143,"volume":73970,"rsi_14":29.67,"sma_20":1250.75,"sma_60":1261.88,"sma_120":1519.12},{"date":"2025-07-18","open":1142,"high":1155,"low":1133,"close":1141,"volume":43038,"rsi_14":35.22,"sma_20":1234.2,"sma_60":1262.97,"sma_120":1509.22},{"date":"2025-07-21","open":1155,"high":1157,"low":1140,"close":1157,"volume":68372,"rsi_14":43.92,"sma_20":1217.3,"sma_60":1264.32,"sma_120":1499.67},{"date":"2025-07-22","open":1164,"high":1164,"low":1142,"close":1158,"volume":51486,"rsi_14":45.58,"sma_20":1205.8,"sma_60":1265.68,"sma_120":1490.05},{"date":"2025-07-23","open":1155,"high":1158,"low":1129,"close":1158,"volume":46255,"rsi_14":22.98,"sma_20":1197.35,"sma_60":1267.05,"sma_120":1480.64},{"date":"2025-07-24","open":1144,"high":1147,"low":1107,"close":1131,"volume":220963,"rsi_14":24.78,"sma_20":1188.4,"sma_60":1267.97,"sma_120":1471.15},{"date":"2025-07-25","open":945,"high":953,"low":890,"close":892,"volume":3851072,"rsi_14":13.8,"sma_20":1166.05,"sma_60":1264.9,"sma_120":1459.95},{"date":"2025-07-28","open":890,"high":894,"low":885,"close":885,"volume":425474,"rsi_14":13.94,"sma_20":1147.25,"sma_60":1261.72,"sma_120":1448.48},{"date":"2025-07-29","open":885,"high":890,"low":878,"close":884,"volume":335481,"rsi_14":10.63,"sma_20":1131.4,"sma_60":1258.52,"sma_120":1437.57},{"date":"2025-07-30","open":890,"high":894,"low":880,"close":883,"volume":365415,"rsi_14":11.93,"sma_20":1116.1,"sma_60":1255.3,"sma_120":1426.72},{"date":"2025-07-31","open":883,"high":893,"low":877,"close":885,"volume":216948,"rsi_14":10.4,"sma_20":1095.75,"sma_60":1252.12,"sma_120":1415.95},{"date":"2025-08-01","open":889,"high":889,"low":875,"close":878,"volume":131094,"rsi_14":6.21,"sma_20":1077.3,"sma_60":1248.82,"sma_120":1405.12},{"date":"2025-08-04","open":871,"high":885,"low":871,"close":879,"volume":127715,"rsi_14":6.77,"sma_20":1061.7,"sma_60":1245.53,"sma_120":1394.65},{"date":"2025-08-05","open":887,"high":890,"low":876,"close":880,"volume":179935,"rsi_14":7.49,"sma_20":1046.7,"sma_60":1242.27,"sma_120":1384.12},{"date":"2025-08-06","open":890,"high":894,"low":877,"close":893,"volume":241264,"rsi_14":10.69,"sma_20":1031.6,"sma_60":1239.22,"sma_120":1373.42},{"date":"2025-08-07","open":893,"high":909,"low":882,"close":896,"volume":151038,"rsi_14":11.6,"sma_20":1018.85,"sma_60":1236.22,"sma_120":1363.02},{"date":"2025-08-08","open":893,"high":900,"low":889,"close":892,"volume":102344,"rsi_14":6.84,"sma_20":1005.5,"sma_60":1233.15,"sma_120":1352.52},{"date":"2025-08-11","open":893,"high":893,"low":883,"close":886,"volume":75511,"rsi_14":6.41,"sma_20":991.1,"sma_60":1229.98,"sma_120":1342.38},{"date":"2025-08-12","open":882,"high":900,"low":879,"close":879,"volume":162522,"rsi_14":6.27,"sma_20":977.05,"sma_60":1226.7,"sma_120":1332.54},{"date":"2025-08-13","open":879,"high":884,"low":875,"close":877,"volume":67376,"rsi_14":6.8,"sma_20":963.85,"sma_60":1223.38,"sma_120":1322.76},{"date":"2025-08-14","open":880,"high":883,"low":874,"close":881,"volume":86002,"rsi_14":40.68,"sma_20":950.75,"sma_60":1219.63,"sma_120":1313.15},{"date":"2025-08-18","open":881,"high":883,"low":857,"close":863,"volume":142450,"rsi_14":34.29,"sma_20":936.85,"sma_60":1216.37,"sma_120":1303.32},{"date":"2025-08-19","open":859,"high":870,"low":851,"close":858,"volume":74284,"rsi_14":32.43,"sma_20":921.9,"sma_60":1212.7,"sma_120":1293.3},{"date":"2025-08-20","open":842,"high":870,"low":836,"close":844,"volume":91577,"rsi_14":27.59,"sma_20":906.2,"sma_60":1207.53,"sma_120":1283.03},{"date":"2025-08-21","open":854,"high":854,"low":840,"close":847,"volume":37197,"rsi_14":28.41,"sma_20":890.65,"sma_60":1201.77,"sma_120":1272.86},{"date":"2025-08-22","open":842,"high":855,"low":830,"close":836,"volume":122949,"rsi_14":27.17,"sma_20":875.9,"sma_60":1195.25,"sma_120":1262.17},{"date":"2025-08-25","open":837,"high":848,"low":835,"close":844,"volume":66277,"rsi_14":32.32,"sma_20":873.5,"sma_60":1189.55,"sma_120":1251.27},{"date":"2025-08-26","open":847,"high":859,"low":836,"close":836,"volume":30750,"rsi_14":29.25,"sma_20":871.05,"sma_60":1184.1,"sma_120":1240.43},{"date":"2025-08-27","open":847,"high":853,"low":835,"close":840,"volume":99720,"rsi_14":22.68,"sma_20":868.85,"sma_60":1178.13,"sma_120":1229.71},{"date":"2025-08-28","open":844,"high":912,"low":837,"close":876,"volume":463350,"rsi_14":42.31,"sma_20":868.5,"sma_60":1172.73,"sma_120":1219.21},{"date":"2025-08-29","open":876,"high":896,"low":858,"close":858,"volume":120496,"rsi_14":38.19,"sma_20":867.15,"sma_60":1161.03,"sma_120":1208.56},{"date":"2025-09-01","open":858,"high":863,"low":839,"close":849,"volume":126404,"rsi_14":37.41,"sma_20":865.7,"sma_60":1141.43,"sma_120":1197.77},{"date":"2025-09-02","open":849,"high":888,"low":840,"close":872,"volume":95568,"rsi_14":47.85,"sma_20":865.35,"sma_60":1124.97,"sma_120":1187.52},{"date":"2025-09-03","open":861,"high":882,"low":861,"close":872,"volume":70771,"rsi_14":48.45,"sma_20":864.95,"sma_60":1111.27,"sma_120":1177.48},{"date":"2025-09-04","open":864,"high":880,"low":864,"close":871,"volume":30835,"rsi_14":46.84,"sma_20":863.85,"sma_60":1094.28,"sma_120":1167.58},{"date":"2025-09-05","open":879,"high":879,"low":862,"close":867,"volume":44777,"rsi_14":51.39,"sma_20":862.4,"sma_60":1079.9,"sma_120":1157.5},{"date":"2025-09-08","open":867,"high":880,"low":864,"close":874,"volume":55750,"rsi_14":55.48,"sma_20":861.5,"sma_60":1066.08,"sma_120":1147.62},{"date":"2025-09-09","open":866,"high":880,"low":866,"close":866,"volume":32222,"rsi_14":57.86,"sma_20":860.5,"sma_60":1053.82,"sma_120":1142.78},{"date":"2025-09-10","open":866,"high":879,"low":866,"close":866,"volume":47096,"rsi_14":56.93,"sma_20":859.85,"sma_60":1042.35,"sma_120":1139.78},{"date":"2025-09-11","open":866,"high":877,"low":851,"close":853,"volume":59821,"rsi_14":56.12,"sma_20":858.65,"sma_60":1031.0,"sma_120":1136.38},{"date":"2025-09-12","open":853,"high":869,"low":852,"close":861,"volume":37307,"rsi_14":56.12,"sma_20":857.65,"sma_60":1019.72,"sma_120":1132.97},{"date":"2025-09-15","open":864,"high":872,"low":851,"close":866,"volume":85446,"rsi_14":61.03,"sma_20":857.8,"sma_60":1009.62,"sma_120":1130.53},{"date":"2025-09-16","open":868,"high":875,"low":863,"close":868,"volume":42978,"rsi_14":60.45,"sma_20":858.3,"sma_60":999.17,"sma_120":1125.92},{"date":"2025-09-17","open":868,"high":1110,"low":865,"close":1023,"volume":21744544,"rsi_14":79.05,"sma_20":867.25,"sma_60":993.08,"sma_120":1123.6},{"date":"2025-09-18","open":1030,"high":1080,"low":963,"close":970,"volume":3202644,"rsi_14":69.44,"sma_20":873.4,"sma_60":987.13,"sma_120":1120.9},{"date":"2025-09-19","open":971,"high":1008,"low":932,"close":953,"volume":1244493,"rsi_14":67.57,"sma_20":879.25,"sma_60":981.18,"sma_120":1118.41},{"date":"2025-09-22","open":958,"high":959,"low":908,"close":944,"volume":604145,"rsi_14":62.77,"sma_20":884.25,"sma_60":974.6,"sma_120":1115.56},{"date":"2025-09-23","open":935,"high":944,"low":882,"close":893,"volume":622323,"rsi_14":53.15,"sma_20":887.1,"sma_60":968.47,"sma_120":1112.84},{"date":"2025-09-24","open":893,"high":994,"low":882,"close":902,"volume":2053531,"rsi_14":54.55,"sma_20":890.2,"sma_60":963.48,"sma_120":1109.92},{"date":"2025-09-25","open":902,"high":1045,"low":902,"close":950,"volume":2964418,"rsi_14":60.78,"sma_20":893.9,"sma_60":959.5,"sma_120":1107.33},{"date":"2025-09-26","open":930,"high":940,"low":901,"close":910,"volume":627262,"rsi_14":54.31,"sma_20":896.5,"sma_60":953.13,"sma_120":1104.83},{"date":"2025-09-29","open":919,"high":941,"low":905,"close":921,"volume":503044,"rsi_14":56.53,"sma_20":900.1,"sma_60":947.7,"sma_120":1102.49},{"date":"2025-09-30","open":918,"high":918,"low":886,"close":894,"volume":366542,"rsi_14":53.12,"sma_20":901.2,"sma_60":942.75,"sma_120":1100.56},{"date":"2025-10-01","open":893,"high":904,"low":867,"close":875,"volume":300107,"rsi_14":52.42,"sma_20":901.35,"sma_60":937.67,"sma_120":1098.33},{"date":"2025-10-02","open":884,"high":898,"low":879,"close":885,"volume":159670,"rsi_14":52.63,"sma_20":902.05,"sma_60":932.5,"sma_120":1096.25},{"date":"2025-10-10","open":910,"high":910,"low":859,"close":864,"volume":289390,"rsi_14":49.79,"sma_20":901.9,"sma_60":927.72,"sma_120":1093.92},{"date":"2025-10-13","open":844,"high":864,"low":835,"close":851,"volume":216025,"rsi_14":48.24,"sma_20":900.75,"sma_60":922.58,"sma_120":1091.49},{"date":"2025-10-14","open":851,"high":908,"low":846,"close":848,"volume":488478,"rsi_14":23.56,"sma_20":899.85,"sma_60":917.15,"sma_120":1088.89},{"date":"2025-10-15","open":849,"high":873,"low":836,"close":842,"volume":401452,"rsi_14":27.46,"sma_20":898.65,"sma_60":911.85,"sma_120":1086.32},{"date":"2025-10-16","open":850,"high":877,"low":835,"close":866,"volume":642686,"rsi_14":35.05,"sma_20":899.3,"sma_60":907.27,"sma_120":1084.08},{"date":"2025-10-17","open":867,"high":888,"low":861,"close":875,"volume":115646,"rsi_14":38.14,"sma_20":900.0,"sma_60":902.8,"sma_120":1082.34},{"date":"2025-10-20","open":875,"high":892,"low":872,"close":884,"volume":142053,"rsi_14":48.19,"sma_20":900.9,"sma_60":898.52,"sma_120":1080.74},{"date":"2025-10-21","open":884,"high":895,"low":873,"close":873,"volume":208064,"rsi_14":44.22,"sma_20":901.15,"sma_60":893.78,"sma_120":1079.05},{"date":"2025-10-22","open":873,"high":881,"low":847,"close":852,"volume":117759,"rsi_14":28.12,"sma_20":892.6,"sma_60":888.68,"sma_120":1077.18},{"date":"2025-10-23","open":850,"high":934,"low":842,"close":849,"volume":593142,"rsi_14":33.69,"sma_20":886.55,"sma_60":883.53,"sma_120":1075.29},{"date":"2025-10-24","open":849,"high":869,"low":830,"close":837,"volume":182984,"rsi_14":27.66,"sma_20":880.75,"sma_60":878.63,"sma_120":1073.3},{"date":"2025-10-27","open":845,"high":847,"low":801,"close":812,"volume":367486,"rsi_14":27.96,"sma_20":874.15,"sma_60":877.3,"sma_120":1071.1},{"date":"2025-10-28","open":812,"high":860,"low":807,"close":812,"volume":322433,"rsi_14":31.14,"sma_20":870.1,"sma_60":876.08,"sma_120":1068.9},{"date":"2025-10-29","open":813,"high":845,"low":812,"close":821,"volume":112991,"rsi_14":30.72,"sma_20":866.05,"sma_60":875.03,"sma_120":1066.78},{"date":"2025-10-30","open":827,"high":839,"low":801,"close":809,"volume":133134,"rsi_14":32.48,"sma_20":859.0,"sma_60":873.8,"sma_120":1064.55},{"date":"2025-10-31","open":809,"high":818,"low":797,"close":801,"volume":53721,"rsi_14":33.55,"sma_20":853.55,"sma_60":872.4,"sma_120":1062.26},{"date":"2025-11-03","open":801,"high":813,"low":777,"close":777,"volume":196123,"rsi_14":29.48,"sma_20":846.35,"sma_60":870.72,"sma_120":1059.77},{"date":"2025-11-04","open":786,"high":932,"low":750,"close":791,"volume":501080,"rsi_14":35.91,"sma_20":841.2,"sma_60":869.25,"sma_120":1057.39},{"date":"2025-11-05","open":791,"high":792,"low":761,"close":774,"volume":104406,"rsi_14":23.56,"sma_20":836.15,"sma_60":867.48,"sma_120":1054.88},{"date":"2025-11-06","open":774,"high":850,"low":774,"close":789,"volume":100606,"rsi_14":26.11,"sma_20":831.35,"sma_60":865.75,"sma_120":1052.48},{"date":"2025-11-07","open":789,"high":789,"low":754,"close":771,"volume":111864,"rsi_14":20.11,"sma_20":826.7,"sma_60":863.67,"sma_120":1049.94},{"date":"2025-11-10","open":771,"high":800,"low":761,"close":790,"volume":94585,"rsi_14":28.93,"sma_20":823.65,"sma_60":861.97,"sma_120":1047.56},{"date":"2025-11-11","open":797,"high":800,"low":769,"close":771,"volume":37620,"rsi_14":29.23,"sma_20":819.8,"sma_60":860.05,"sma_120":1045.02},{"date":"2025-11-12","open":771,"high":798,"low":771,"close":785,"volume":124284,"rsi_14":34.47,"sma_20":816.95,"sma_60":858.48,"sma_120":1042.59},{"date":"2025-11-13","open":793,"high":809,"low":769,"close":773,"volume":76686,"rsi_14":34.47,"sma_20":812.3,"sma_60":856.75,"sma_120":1040.07},{"date":"2025-11-14","open":773,"high":780,"low":766,"close":768,"volume":101905,"rsi_14":38.17,"sma_20":806.95,"sma_60":854.87,"sma_120":1037.25},{"date":"2025-11-17","open":775,"high":799,"low":751,"close":770,"volume":94472,"rsi_14":38.83,"sma_20":801.25,"sma_60":853.32,"sma_120":1034.84},{"date":"2025-11-18","open":770,"high":774,"low":741,"close":747,"volume":144951,"rsi_14":31.68,"sma_20":794.95,"sma_60":851.47,"sma_120":1032.08},{"date":"2025-11-19","open":747,"high":753,"low":725,"close":739,"volume":90391,"rsi_14":32.32,"sma_20":789.3,"sma_60":849.72,"sma_120":1028.62},{"date":"2025-11-20","open":739,"high":770,"low":739,"close":745,"volume":119068,"rsi_14":35.71,"sma_20":784.1,"sma_60":848.02,"sma_120":1024.89},{"date":"2025-11-21","open":745,"high":849,"low":739,"close":742,"volume":1413960,"rsi_14":40.0,"sma_20":779.35,"sma_60":846.45,"sma_120":1020.85},{"date":"2025-11-24","open":742,"high":760,"low":730,"close":733,"volume":116818,"rsi_14":32.94,"sma_20":775.4,"sma_60":844.6,"sma_120":1017.08},{"date":"2025-11-25","open":744,"high":748,"low":733,"close":733,"volume":89092,"rsi_14":36.6,"sma_20":771.45,"sma_60":842.88,"sma_120":1013.49},{"date":"2025-11-26","open":734,"high":758,"low":734,"close":753,"volume":147945,"rsi_14":38.61,"sma_20":768.05,"sma_60":841.43,"sma_120":1009.78},{"date":"2025-11-27","open":753,"high":766,"low":745,"close":752,"volume":73025,"rsi_14":43.26,"sma_20":765.2,"sma_60":839.37,"sma_120":1006.05},{"date":"2025-11-28","open":752,"high":779,"low":752,"close":764,"volume":109733,"rsi_14":40.3,"sma_20":763.35,"sma_60":837.8,"sma_120":999.42},{"date":"2025-12-01","open":764,"high":778,"low":764,"close":770,"volume":51621,"rsi_14":49.59,"sma_20":763.0,"sma_60":836.48,"sma_120":988.96},{"date":"2025-12-02","open":771,"high":798,"low":771,"close":779,"volume":67770,"rsi_14":47.41,"sma_20":762.4,"sma_60":834.93,"sma_120":979.95},{"date":"2025-12-03","open":779,"high":796,"low":768,"close":770,"volume":44955,"rsi_14":48.67,"sma_20":762.2,"sma_60":833.23,"sma_120":972.25},{"date":"2025-12-04","open":775,"high":784,"low":770,"close":773,"volume":34462,"rsi_14":52.25,"sma_20":761.4,"sma_60":831.6,"sma_120":962.94},{"date":"2025-12-05","open":773,"high":776,"low":770,"close":770,"volume":19806,"rsi_14":50.0,"sma_20":761.35,"sma_60":829.98,"sma_120":954.94},{"date":"2025-12-08","open":774,"high":793,"low":774,"close":791,"volume":56619,"rsi_14":70.0,"sma_20":761.4,"sma_60":828.6,"sma_120":947.34},{"date":"2025-12-09","open":791,"high":810,"low":771,"close":773,"volume":33914,"rsi_14":64.17,"sma_20":761.5,"sma_60":827.05,"sma_120":940.43},{"date":"2025-12-10","open":780,"high":780,"low":758,"close":758,"volume":47853,"rsi_14":55.04,"sma_20":760.15,"sma_60":825.25,"sma_120":933.8},{"date":"2025-12-11","open":753,"high":758,"low":730,"close":732,"volume":135287,"rsi_14":46.71,"sma_20":758.1,"sma_60":823.23,"sma_120":927.12},{"date":"2025-12-12","open":732,"high":747,"low":730,"close":744,"volume":111206,"rsi_14":53.55,"sma_20":756.9,"sma_60":821.28,"sma_120":920.5},{"date":"2025-12-15","open":745,"high":750,"low":742,"close":747,"volume":25384,"rsi_14":54.43,"sma_20":755.75,"sma_60":819.3,"sma_120":914.46},{"date":"2025-12-16","open":747,"high":840,"low":742,"close":775,"volume":970842,"rsi_14":56.63,"sma_20":757.15,"sma_60":817.75,"sma_120":908.46},{"date":"2025-12-17","open":770,"high":830,"low":766,"close":798,"volume":160372,"rsi_14":62.23,"sma_20":760.1,"sma_60":814.0,"sma_120":903.54},{"date":"2025-12-18","open":796,"high":830,"low":780,"close":788,"volume":338129,"rsi_14":56.45,"sma_20":762.25,"sma_60":810.97,"sma_120":899.05},{"date":"2025-12-19","open":788,"high":789,"low":771,"close":776,"volume":80802,"rsi_14":51.56,"sma_20":763.95,"sma_60":808.02,"sma_120":894.6},{"date":"2025-12-22","open":778,"high":779,"low":769,"close":779,"volume":53764,"rsi_14":50.0,"sma_20":766.25,"sma_60":805.27,"sma_120":889.93},{"date":"2025-12-23","open":771,"high":777,"low":766,"close":767,"volume":73600,"rsi_14":49.21,"sma_20":767.95,"sma_60":803.17,"sma_120":885.82},{"date":"2025-12-24","open":762,"high":798,"low":762,"close":783,"volume":112104,"rsi_14":52.48,"sma_20":769.45,"sma_60":801.18,"sma_120":882.33},{"date":"2025-12-26","open":776,"high":803,"low":773,"close":779,"volume":170251,"rsi_14":52.22,"sma_20":770.8,"sma_60":798.33,"sma_120":878.92},{"date":"2025-12-29","open":779,"high":796,"low":778,"close":783,"volume":72616,"rsi_14":47.85,"sma_20":771.75,"sma_60":796.22,"sma_120":874.67},{"date":"2025-12-30","open":783,"high":793,"low":778,"close":780,"volume":51200,"rsi_14":52.05,"sma_20":772.25,"sma_60":793.87,"sma_120":870.78},{"date":"2026-01-02","open":787,"high":794,"low":775,"close":784,"volume":13063,"rsi_14":58.12,"sma_20":772.5,"sma_60":792.03,"sma_120":867.39},{"date":"2026-01-05","open":784,"high":806,"low":784,"close":795,"volume":45593,"rsi_14":71.72,"sma_20":773.75,"sma_60":790.7,"sma_120":864.18},{"date":"2026-01-06","open":792,"high":802,"low":781,"close":781,"volume":46085,"rsi_14":62.59,"sma_20":774.15,"sma_60":788.97,"sma_120":860.73},{"date":"2026-01-07","open":781,"high":794,"low":766,"close":767,"volume":53931,"rsi_14":56.33,"sma_20":774.0,"sma_60":787.35,"sma_120":857.53},{"date":"2026-01-08","open":767,"high":774,"low":748,"close":752,"volume":79269,"rsi_14":42.07,"sma_20":772.05,"sma_60":785.7,"sma_120":854.14},{"date":"2026-01-09","open":752,"high":752,"low":741,"close":742,"volume":66447,"rsi_14":28.79,"sma_20":770.5,"sma_60":783.93,"sma_120":850.54},{"date":"2026-01-12","open":742,"high":777,"low":740,"close":757,"volume":64553,"rsi_14":38.69,"sma_20":770.45,"sma_60":782.52,"sma_120":847.18},{"date":"2026-01-13","open":764,"high":840,"low":750,"close":753,"volume":366733,"rsi_14":41.09,"sma_20":771.5,"sma_60":780.63,"sma_120":843.95},{"date":"2026-01-14","open":753,"high":761,"low":751,"close":761,"volume":37967,"rsi_14":43.28,"sma_20":772.35,"sma_60":778.73,"sma_120":840.77},{"date":"2026-01-15","open":761,"high":780,"low":754,"close":771,"volume":34071,"rsi_14":51.52,"sma_20":773.55,"sma_60":776.85,"sma_120":837.68},{"date":"2026-01-16","open":771,"high":779,"low":754,"close":770,"volume":51921,"rsi_14":44.44,"sma_20":773.3,"sma_60":775.13,"sma_120":834.46},{"date":"2026-01-19","open":764,"high":767,"low":712,"close":740,"volume":42767,"rsi_14":34.53,"sma_20":769.5,"sma_60":771.95,"sma_120":830.98},{"date":"2026-01-20","open":741,"high":761,"low":740,"close":757,"volume":37494,"rsi_14":42.48,"sma_20":768.55,"sma_60":770.62,"sma_120":827.63},{"date":"2026-01-21","open":753,"high":756,"low":731,"close":747,"volume":40083,"rsi_14":38.36,"sma_20":766.95,"sma_60":769.53,"sma_120":824.43},{"date":"2026-01-22","open":747,"high":763,"low":742,"close":746,"volume":48812,"rsi_14":33.56,"sma_20":765.9,"sma_60":768.43,"sma_120":823.22},{"date":"2026-01-23","open":752,"high":768,"low":739,"close":741,"volume":51661,"rsi_14":35.71,"sma_20":763.8,"sma_60":767.1,"sma_120":822.02},{"date":"2026-01-26","open":755,"high":770,"low":741,"close":758,"volume":21089,"rsi_14":46.85,"sma_20":762.75,"sma_60":766.25,"sma_120":820.97},{"date":"2026-01-27","open":758,"high":775,"low":746,"close":751,"volume":22338,"rsi_14":49.63,"sma_20":761.15,"sma_60":765.42,"sma_120":819.87},{"date":"2026-01-28","open":767,"high":777,"low":750,"close":752,"volume":47128,"rsi_14":53.97,"sma_20":759.75,"sma_60":765.0,"sma_120":818.76},{"date":"2026-01-29","open":759,"high":776,"low":742,"close":751,"volume":48074,"rsi_14":47.32,"sma_20":758.1,"sma_60":764.33,"sma_120":817.7},{"date":"2026-01-30","open":751,"high":775,"low":742,"close":743,"volume":42569,"rsi_14":45.69,"sma_20":755.5,"sma_60":763.82,"sma_120":816.57},{"date":"2026-02-02","open":738,"high":750,"low":732,"close":750,"volume":21852,"rsi_14":45.22,"sma_20":753.95,"sma_60":763.17,"sma_120":815.48},{"date":"2026-02-03","open":736,"high":750,"low":727,"close":735,"volume":140781,"rsi_14":35.0,"sma_20":752.35,"sma_60":762.57,"sma_120":814.17},{"date":"2026-02-04","open":735,"high":740,"low":727,"close":740,"volume":43063,"rsi_14":37.9,"sma_20":751.75,"sma_60":762.07,"sma_120":812.87},{"date":"2026-02-05","open":740,"high":960,"low":718,"close":835,"volume":6310848,"rsi_14":64.84,"sma_20":756.4,"sma_60":762.82,"sma_120":812.39},{"date":"2026-02-06","open":831,"high":854,"low":762,"close":779,"volume":684263,"rsi_14":57.96,"sma_20":757.5,"sma_60":762.95,"sma_120":811.5},{"date":"2026-02-09","open":3895,"high":4235,"low":3710,"close":3775,"volume":151993,"rsi_14":49.6,"sma_20":757.6,"sma_60":762.45,"sma_120":810.47},{"date":"2026-02-10","open":3800,"high":3995,"low":3775,"close":3855,"volume":26024,"rsi_14":54.65,"sma_20":758.1,"sma_60":762.42,"sma_120":809.58},{"date":"2026-02-11","open":3890,"high":4110,"low":3810,"close":3970,"volume":91357,"rsi_14":58.57,"sma_20":759.25,"sma_60":762.85,"sma_120":808.86},{"date":"2026-02-12","open":3970,"high":4340,"low":3900,"close":3990,"volume":113665,"rsi_14":60.22,"sma_20":760.65,"sma_60":763.32,"sma_120":808.32},{"date":"2026-02-13","open":3955,"high":4035,"low":3685,"close":3760,"volume":73677,"rsi_14":49.03,"sma_20":759.75,"sma_60":763.4,"sma_120":807.43},{"date":"2026-02-19","open":3725,"high":3725,"low":3480,"close":3525,"volume":90454,"rsi_14":43.39,"sma_20":758.0,"sma_60":762.83,"sma_120":806.27},{"date":"2026-02-20","open":3525,"high":3525,"low":3330,"close":3420,"volume":57351,"rsi_14":40.76,"sma_20":754.35,"sma_60":761.82,"sma_120":804.92},{"date":"2026-02-23","open":3405,"high":3415,"low":3275,"close":3300,"volume":54264,"rsi_14":38.36,"sma_20":750.0,"sma_60":760.45,"sma_120":803.45},{"date":"2026-02-24","open":3295,"high":3310,"low":3125,"close":3285,"volume":47664,"rsi_14":38.86,"sma_20":745.55,"sma_60":759.18,"sma_120":801.89},{"date":"2026-02-25","open":3285,"high":3600,"low":3280,"close":3445,"volume":69534,"rsi_14":42.58,"sma_20":742.95,"sma_60":758.45,"sma_120":800.67},{"date":"2026-02-26","open":3415,"high":3445,"low":3280,"close":3280,"volume":32307,"rsi_14":40.79,"sma_20":737.85,"sma_60":757.13,"sma_120":798.25},{"date":"2026-02-27","open":3280,"high":3285,"low":3120,"close":3190,"volume":62867,"rsi_14":38.46,"sma_20":732.2,"sma_60":754.93,"sma_120":797.15},{"date":"2026-03-03","open":3160,"high":3195,"low":2950,"close":3050,"volume":51542,"rsi_14":20.0,"sma_20":725.1,"sma_60":752.37,"sma_120":795.08},{"date":"2026-03-04","open":2850,"high":2955,"low":2500,"close":2710,"volume":71566,"rsi_14":19.38,"sma_20":714.65,"sma_60":748.57,"sma_120":792.52},{"date":"2026-03-05","open":2710,"high":2940,"low":2705,"close":2825,"volume":26778,"rsi_14":25.39,"sma_20":705.75,"sma_60":745.0,"sma_120":789.97},{"date":"2026-03-06","open":2800,"high":2970,"low":2800,"close":2845,"volume":20242,"rsi_14":22.99,"sma_20":696.7,"sma_60":741.65,"sma_120":787.44},{"date":"2026-03-09","open":2845,"high":2845,"low":2580,"close":2720,"volume":11804,"rsi_14":16.76,"sma_20":687.15,"sma_60":737.83,"sma_120":784.72},{"date":"2026-03-10","open":2730,"high":2900,"low":2725,"close":2780,"volume":3849,"rsi_14":18.49,"sma_20":677.95,"sma_60":734.27,"sma_120":782.12},{"date":"2026-03-11","open":2780,"high":2935,"low":2780,"close":2860,"volume":15096,"rsi_14":24.58,"sma_20":664.8,"sma_60":730.62,"sma_120":779.61},{"date":"2026-03-12","open":2860,"high":2880,"low":2725,"close":2800,"volume":19136,"rsi_14":27.27,"sma_20":653.85,"sma_60":727.07,"sma_120":777.06},{"date":"2026-03-13","open":2800,"high":2880,"low":2585,"close":2585,"volume":51992,"rsi_14":25.51,"sma_20":641.95,"sma_60":723.05,"sma_120":774.15},{"date":"2026-03-16","open":2590,"high":2765,"low":2505,"close":2545,"volume":38418,"rsi_14":26.77,"sma_20":628.85,"sma_60":719.77,"sma_120":770.52},{"date":"2026-03-17","open":2575,"high":2800,"low":2545,"close":2600,"volume":30158,"rsi_14":29.43,"sma_20":615.15,"sma_60":715.6,"sma_120":768.44},{"date":"2026-03-18","open":2630,"high":2750,"low":2580,"close":2675,"volume":36838,"rsi_14":25.63,"sma_20":602.0,"sma_60":712.07,"sma_120":765.68},{"date":"2026-03-19","open":2730,"high":3220,"low":2675,"close":2705,"volume":139879,"rsi_14":30.1,"sma_20":591.45,"sma_60":708.17,"sma_120":762.96},{"date":"2026-03-20","open":2705,"high":2825,"low":2660,"close":2745,"volume":28627,"rsi_14":34.05,"sma_20":583.65,"sma_60":704.02,"sma_120":759.01},{"date":"2026-03-23","open":2825,"high":2825,"low":2640,"close":2690,"volume":10929,"rsi_14":36.26,"sma_20":576.35,"sma_60":699.85,"sma_120":755.41},{"date":"2026-03-24","open":2690,"high":2750,"low":2680,"close":2730,"volume":17246,"rsi_14":50.99,"sma_20":570.65,"sma_60":696.02,"sma_120":752.02},{"date":"2026-03-25","open":2720,"high":2830,"low":2720,"close":2730,"volume":5456,"rsi_14":44.69,"sma_20":565.1,"sma_60":692.13,"sma_120":748.7},{"date":"2026-03-26","open":2810,"high":2925,"low":2730,"close":2740,"volume":51892,"rsi_14":44.07,"sma_20":558.05,"sma_60":688.48,"sma_120":745.83},{"date":"2026-03-27","open":2745,"high":2780,"low":2680,"close":2760,"volume":11080,"rsi_14":52.56,"sma_20":552.85,"sma_60":684.63,"sma_120":742.91},{"date":"2026-03-30","open":2840,"high":2960,"low":2750,"close":2770,"volume":22379,"rsi_14":49.32,"sma_20":548.65,"sma_60":680.88,"sma_120":739.61},{"date":"2026-03-31","open":2770,"high":3200,"low":2720,"close":3180,"volume":288280,"rsi_14":65.09,"sma_20":549.95,"sma_60":678.43,"sma_120":737.33},{"date":"2026-04-01","open":3175,"high":3175,"low":2940,"close":3000,"volume":71511,"rsi_14":58.47,"sma_20":552.85,"sma_60":675.43,"sma_120":734.65},{"date":"2026-04-02","open":3050,"high":3140,"low":2825,"close":2875,"volume":59365,"rsi_14":63.3,"sma_20":553.35,"sma_60":671.95,"sma_120":731.99},{"date":"2026-04-03","open":2875,"high":2975,"low":2860,"close":2895,"volume":22446,"rsi_14":66.36,"sma_20":553.85,"sma_60":668.35,"sma_120":729.52},{"date":"2026-04-06","open":2895,"high":2985,"low":2895,"close":2935,"volume":24277,"rsi_14":65.88,"sma_20":556.0,"sma_60":665.12,"sma_120":727.04},{"date":"2026-04-07","open":2830,"high":2975,"low":2830,"close":2860,"volume":11375,"rsi_14":58.77,"sma_20":556.8,"sma_60":661.87,"sma_120":724.61},{"date":"2026-04-08","open":2875,"high":2940,"low":2865,"close":2865,"volume":7475,"rsi_14":57.77,"sma_20":556.85,"sma_60":658.88,"sma_120":722.29},{"date":"2026-04-09","open":2880,"high":2900,"low":2795,"close":2870,"volume":47296,"rsi_14":56.28,"sma_20":557.55,"sma_60":656.08,"sma_120":720.01},{"date":"2026-04-10","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":59.57,"sma_20":560.4,"sma_60":653.03,"sma_120":717.77},{"date":"2026-04-13","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":57.78,"sma_20":563.65,"sma_60":650.05,"sma_120":715.34},{"date":"2026-04-14","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":57.78,"sma_20":566.35,"sma_60":646.93,"sma_120":712.83},{"date":"2026-04-15","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":57.3,"sma_20":568.3,"sma_60":643.65,"sma_120":710.25},{"date":"2026-04-16","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":56.32,"sma_20":569.95,"sma_60":640.38,"sma_120":707.76},{"date":"2026-04-17","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":55.81,"sma_20":571.2,"sma_60":637.62,"sma_120":705.44},{"date":"2026-04-20","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":15.56,"sma_20":573.0,"sma_60":634.57,"sma_120":703.15},{"date":"2026-04-21","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":25.93,"sma_20":574.4,"sma_60":631.68,"sma_120":700.96},{"date":"2026-04-22","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":48.28,"sma_20":575.8,"sma_60":628.82,"sma_120":698.98},{"date":"2026-04-23","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":40.0,"sma_20":577.1,"sma_60":626.03,"sma_120":696.99},{"date":"2026-04-24","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":11.76,"sma_20":578.2,"sma_60":622.97,"sma_120":694.93},{"date":"2026-04-27","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":579.2,"sma_60":620.02,"sma_120":692.98},{"date":"2026-04-28","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":576.1,"sma_60":617.05,"sma_120":691.08},{"date":"2026-04-29","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":2874.0,"sma_60":2765.03,"sma_120":1764.86},{"date":"2026-04-30","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":574.0,"sma_60":563.98,"sma_120":624.45},{"date":"2026-05-04","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":574.5,"sma_60":608.35,"sma_120":685.92},{"date":"2026-05-06","open":2870,"high":2870,"low":2870,"close":2870,"volume":0,"rsi_14":100.0,"sma_20":573.85,"sma_60":605.67,"sma_120":684.12},{"date":"2026-05-07","open":3450,"high":3450,"low":2810,"close":2810,"volume":193285,"rsi_14":97.45,"sma_20":800.55,"sma_60":678.43,"sma_120":720.25},{"date":"2026-05-08","open":2810,"high":2840,"low":2660,"close":2725,"volume":64863,"rsi_14":94.06,"sma_20":908.15,"sma_60":709.93,"sma_120":736.38},{"date":"2026-05-11","open":2700,"high":3070,"low":2700,"close":2960,"volume":129055,"rsi_14":61.84,"sma_20":2864.25,"sma_60":2973.75,"sma_120":1868.35},{"date":"2026-05-12","open":2960,"high":3040,"low":2695,"close":2760,"volume":74850,"rsi_14":40.52,"sma_20":2858.75,"sma_60":2956.83,"sma_120":1884.81},{"date":"2026-05-13","open":2750,"high":2765,"low":2600,"close":2630,"volume":43881,"rsi_14":33.1,"sma_20":2846.75,"sma_60":2936.42,"sma_120":1900.28},{"date":"2026-05-14","open":2630,"high":3380,"low":2630,"close":3165,"volume":402236,"rsi_14":61.85,"sma_20":2861.5,"sma_60":2923.0,"sma_120":1920.26},{"date":"2026-05-15","open":3165,"high":3165,"low":2935,"close":2945,"volume":74005,"rsi_14":52.56,"sma_20":2865.25,"sma_60":2905.58,"sma_120":1938.38},{"date":"2026-05-18","open":2945,"high":2955,"low":2755,"close":2770,"volume":32277,"rsi_14":46.95,"sma_20":2860.25,"sma_60":2889.08,"sma_120":1955.24},{"date":"2026-05-19","open":2770,"high":2855,"low":2630,"close":2855,"volume":34354,"rsi_14":49.57,"sma_20":2859.5,"sma_60":2877.92,"sma_120":1972.88},{"date":"2026-05-20","open":2855,"high":2855,"low":2625,"close":2635,"volume":23281,"rsi_14":43.96,"sma_20":2847.75,"sma_60":2864.83,"sma_120":1988.62},{"date":"2026-05-21","open":2620,"high":2785,"low":2620,"close":2740,"volume":7658,"rsi_14":46.83,"sma_20":2841.25,"sma_60":2855.5,"sma_120":2005.28},{"date":"2026-05-22","open":2745,"high":2985,"low":2740,"close":2920,"volume":27455,"rsi_14":51.12,"sma_20":2843.75,"sma_60":2849.42,"sma_120":2023.5},{"date":"2026-05-26","open":2925,"high":3090,"low":2910,"close":3060,"volume":14982,"rsi_14":54.01,"sma_20":2853.25,"sma_60":2843.0,"sma_120":2042.89},{"date":"2026-05-27","open":3060,"high":3060,"low":2760,"close":2825,"volume":27373,"rsi_14":49.14,"sma_20":2851.0,"sma_60":2835.42,"sma_120":2060.16},{"date":"2026-05-28","open":2825,"high":2870,"low":2685,"close":2705,"volume":20810,"rsi_14":48.03,"sma_20":2842.75,"sma_60":2827.33,"sma_120":2076.43},{"date":"2026-05-29","open":2655,"high":3030,"low":2655,"close":2935,"volume":36268,"rsi_14":53.74,"sma_20":2846.0,"sma_60":2825.42,"sma_120":2094.53},{"date":"2026-06-01","open":2935,"high":3700,"low":2935,"close":3450,"volume":997292,"rsi_14":57.93,"sma_20":2875.0,"sma_60":2837.75,"sma_120":2116.86},{"date":"2026-06-02","open":3450,"high":3680,"low":3185,"close":3350,"volume":222966,"rsi_14":59.87,"sma_20":2899.0,"sma_60":2846.5,"sma_120":2138.28},{"date":"2026-06-04","open":3325,"high":3630,"low":3325,"close":3480,"volume":64506,"rsi_14":64.21,"sma_20":2929.5,"sma_60":2857.08,"sma_120":2160.87},{"date":"2026-06-05","open":3350,"high":3790,"low":3350,"close":3680,"volume":80171,"rsi_14":59.7,"sma_20":2970.0,"sma_60":2873.08,"sma_120":2185.09},{"date":"2026-06-08","open":3500,"high":4130,"low":3500,"close":3865,"volume":180226,"rsi_14":67.56,"sma_20":3022.75,"sma_60":2891.17,"sma_120":2210.88},{"date":"2026-06-09","open":3865,"high":3900,"low":3650,"close":3805,"volume":78165,"rsi_14":70.66,"sma_20":3076.75,"sma_60":2906.92,"sma_120":2236.0},{"date":"2026-06-10","open":3720,"high":3980,"low":3605,"close":3950,"volume":69982,"rsi_14":71.35,"sma_20":3126.25,"sma_60":2926.08,"sma_120":2262.47},{"date":"2026-06-11","open":3980,"high":4345,"low":3710,"close":4285,"volume":117791,"rsi_14":80.78,"sma_20":3202.5,"sma_60":2954.42,"sma_120":2291.87},{"date":"2026-06-12","open":4285,"high":4330,"low":4085,"close":4085,"volume":67634,"rsi_14":74.23,"sma_20":3275.25,"sma_60":2980.08,"sma_120":2319.81},{"date":"2026-06-15","open":4085,"high":4085,"low":3920,"close":4055,"volume":56074,"rsi_14":71.62,"sma_20":3319.75,"sma_60":3004.33,"sma_120":2347.4},{"date":"2026-06-16","open":4030,"high":4030,"low":3400,"close":3480,"volume":46435,"rsi_14":56.86,"sma_20":3346.5,"sma_60":3017.75,"sma_120":2370.18},{"date":"2026-06-17","open":3480,"high":3730,"low":3405,"close":3490,"volume":27962,"rsi_14":43.83,"sma_20":3574.75,"sma_60":3105.58,"sma_120":2527.71},{"date":"2026-06-18","open":3405,"high":3625,"low":3200,"close":3270,"volume":21026,"rsi_14":59.63,"sma_20":3403.25,"sma_60":3039.58,"sma_120":2413.4},{"date":"2026-06-19","open":3270,"high":3365,"low":3105,"close":3335,"volume":22843,"rsi_14":57.22,"sma_20":3438.25,"sma_60":3050.33,"sma_120":2434.62},{"date":"2026-06-22","open":3270,"high":3335,"low":3055,"close":3240,"volume":31340,"rsi_14":45.53,"sma_20":3463.25,"sma_60":3058.83,"sma_120":2455.16},{"date":"2026-06-23","open":3180,"high":3200,"low":2955,"close":2995,"volume":12642,"rsi_14":42.89,"sma_20":3467.0,"sma_60":3063.25,"sma_120":2473.62},{"date":"2026-06-24","open":2990,"high":3140,"low":2840,"close":2925,"volume":10374,"rsi_14":38.6,"sma_20":3460.25,"sma_60":3066.33,"sma_120":2491.61},{"date":"2026-06-25","open":2925,"high":3200,"low":2865,"close":2905,"volume":5386,"rsi_14":32.82,"sma_20":3464.25,"sma_60":3068.75,"sma_120":2509.29},{"date":"2026-06-26","open":2905,"high":2935,"low":2700,"close":2775,"volume":10250,"rsi_14":25.23,"sma_20":3467.75,"sma_60":3068.83,"sma_120":2525.93},{"date":"2026-06-29","open":2830,"high":2915,"low":2710,"close":2775,"volume":6280,"rsi_14":25.93,"sma_20":3459.75,"sma_60":3062.08,"sma_120":2542.53},{"date":"2026-06-30","open":3000,"high":3025,"low":2730,"close":2740,"volume":14765,"rsi_14":20.2,"sma_20":3424.25,"sma_60":3057.75,"sma_120":2558.86},{"date":"2026-07-01","open":2945,"high":2945,"low":2650,"close":2675,"volume":12076,"rsi_14":4.26,"sma_20":3390.5,"sma_60":3054.42,"sma_120":2574.62},{"date":"2026-07-02","open":2675,"high":2725,"low":2410,"close":2435,"volume":11604,"rsi_14":4.17,"sma_20":3338.25,"sma_60":3046.75,"sma_120":2588.28},{"date":"2026-07-03","open":2435,"high":3030,"low":2435,"close":3025,"volume":84428,"rsi_14":28.18,"sma_20":3305.5,"sma_60":3048.25,"sma_120":2606.98},{"date":"2026-07-06","open":3290,"high":3290,"low":2785,"close":2995,"volume":23929,"rsi_14":36.64,"sma_20":3262.0,"sma_60":3050.5,"sma_120":2625.55},{"date":"2026-07-07","open":2995,"high":3135,"low":2855,"close":2910,"volume":20922,"rsi_14":34.66,"sma_20":3217.25,"sma_60":3051.25,"sma_120":2643.53},{"date":"2026-07-08","open":2895,"high":2980,"low":2830,"close":2830,"volume":4493,"rsi_14":37.43,"sma_20":3161.25,"sma_60":3050.58,"sma_120":2660.93},{"date":"2026-07-09","open":2810,"high":3080,"low":2770,"close":2770,"volume":6046,"rsi_14":33.81,"sma_20":3085.5,"sma_60":3048.92,"sma_120":2677.71},{"date":"2026-07-10","open":3000,"high":3065,"low":2780,"close":2830,"volume":7537,"rsi_14":38.01,"sma_20":3022.75,"sma_60":3048.25,"sma_120":2695.02},{"date":"2026-07-13","open":2835,"high":2935,"low":2660,"close":2700,"volume":10423,"rsi_14":40.75,"sma_20":2955.0,"sma_60":3045.42,"sma_120":2711.18},{"date":"2026-07-14","open":2700,"high":2835,"low":2570,"close":2570,"volume":6983,"rsi_14":39.27,"sma_20":2909.5,"sma_60":3040.42,"sma_120":2726.17},{"date":"2026-07-15","open":2745,"high":3320,"low":2575,"close":3250,"volume":165068,"rsi_14":57.45,"sma_20":2897.5,"sma_60":3046.75,"sma_120":2746.83},{"date":"2026-07-16","open":3250,"high":3400,"low":2960,"close":3400,"volume":70670,"rsi_14":63.38,"sma_20":2904.0,"sma_60":3055.58,"sma_120":2769.0},{"date":"2026-07-20","open":3390,"high":3390,"low":2955,"close":3190,"volume":21705,"rsi_14":58.15,"sma_20":2896.75,"sma_60":3060.92,"sma_120":2789.28},{"date":"2026-07-21","open":3185,"high":3185,"low":2905,"close":3180,"volume":9794,"rsi_14":58.73,"sma_20":2893.75,"sma_60":3066.08,"sma_120":2809.55},{"date":"2026-07-22","open":3175,"high":3260,"low":3040,"close":3225,"volume":12590,"rsi_14":61.0,"sma_20":2905.25,"sma_60":3072.0,"sma_120":2830.21},{"date":"2026-07-23","open":3250,"high":3260,"low":3170,"close":3170,"volume":5418,"rsi_14":65.87,"sma_20":2917.5,"sma_60":3077.0,"sma_120":2850.45},{"date":"2026-07-24","open":3260,"high":3260,"low":3000,"close":3120,"volume":5480,"rsi_14":52.68,"sma_20":2928.25,"sma_60":3081.17,"sma_120":2870.13},{"date":"2026-07-27","open":3110,"high":3167,"low":3065,"close":3110,"volume":4289,"rsi_14":53.28,"sma_20":2945.0,"sma_60":3085.17,"sma_120":2889.79},{"date":"2026-07-28","open":3115,"high":3400,"low":2980,"close":3360,"volume":24069,"rsi_14":61.72,"sma_20":2974.25,"sma_60":3093.33,"sma_120":2911.53},{"date":"2026-07-29","open":3440,"high":3440,"low":3000,"close":3340,"volume":31008,"rsi_14":63.71,"sma_20":3004.25,"sma_60":3101.17,"sma_120":2933.1},{"date":"2026-07-30","open":3340,"high":3340,"low":3120,"close":3250,"volume":4363,"rsi_14":62.7,"sma_20":3033.0,"sma_60":3107.5,"sma_120":2953.99},{"date":"2026-07-31","open":3280,"high":3600,"low":3100,"close":3590,"volume":24421,"rsi_14":67.51,"sma_20":3090.75,"sma_60":3119.5,"sma_120":2977.66},{"date":"2026-08-03","open":3560,"high":3560,"low":3400,"close":3500,"volume":5187,"rsi_14":68.78,"sma_20":3114.5,"sma_60":3130.0,"sma_120":3000.7},{"date":"2026-08-04","open":3475,"high":3585,"low":3420,"close":3585,"volume":33666,"rsi_14":74.34,"sma_20":3144.0,"sma_60":3142.92,"sma_120":3024.41},{"date":"2026-08-05","open":3495,"high":3495,"low":3375,"close":3480,"volume":10771,"rsi_14":57.62,"sma_20":3172.5,"sma_60":3155.5,"sma_120":3046.45},{"date":"2026-08-06","open":3455,"high":3515,"low":3410,"close":3485,"volume":7808,"rsi_14":53.11,"sma_20":3205.25,"sma_60":3164.25,"sma_120":3069.0},{"date":"2026-08-07","open":3495,"high":3495,"low":3375,"close":3465,"volume":5625,"rsi_14":61.7,"sma_20":3240.0,"sma_60":3176.0,"sma_120":3066.42},{"date":"2026-08-10","open":3465,"high":3465,"low":3360,"close":3435,"volume":4306,"rsi_14":60.67,"sma_20":3270.25,"sma_60":3189.42,"sma_120":3062.92},{"date":"2026-08-11","open":3495,"high":3495,"low":3370,"close":3490,"volume":5063,"rsi_14":61.0,"sma_20":3309.75,"sma_60":3194.83,"sma_120":3058.92},{"date":"2026-08-12","open":3490,"high":3495,"low":3425,"close":3490,"volume":2704,"rsi_14":63.91,"sma_20":3355.75,"sma_60":3203.92,"sma_120":3054.75},{"date":"2026-08-13","open":3495,"high":3495,"low":3385,"close":3445,"volume":3962,"rsi_14":64.19,"sma_20":3365.5,"sma_60":3215.17,"sma_120":3052.12},{"date":"2026-08-14","open":3495,"high":3495,"low":3385,"close":3425,"volume":1228,"rsi_14":63.64,"sma_20":3366.75,"sma_60":3224.67,"sma_120":3051.29},{"date":"2026-08-18","open":3495,"high":3495,"low":3400,"close":3425,"volume":17449,"rsi_14":53.59,"sma_20":3378.5,"sma_60":3237.83,"sma_120":3051.33},{"date":"2026-08-19","open":3485,"high":3485,"low":3390,"close":3440,"volume":2453,"rsi_14":55.56,"sma_20":3391.5,"sma_60":3249.5,"sma_120":3052.5},{"date":"2026-08-20","open":3500,"high":3505,"low":3415,"close":3480,"volume":3762,"rsi_14":63.53,"sma_20":3404.25,"sma_60":3258.83,"sma_120":3054.12},{"date":"2026-08-21","open":3495,"high":3495,"low":3400,"close":3480,"volume":3849,"rsi_14":39.22,"sma_20":3419.75,"sma_60":3265.83,"sma_120":3054.42},{"date":"2026-08-24","open":3485,"high":3545,"low":3380,"close":3415,"volume":15341,"rsi_14":41.24,"sma_20":3434.5,"sma_60":3275.67,"sma_120":3055.54},{"date":"2026-08-25","open":3445,"high":3445,"low":3300,"close":3345,"volume":3996,"rsi_14":24.47,"sma_20":3446.25,"sma_60":3286.33,"sma_120":3056.83},{"date":"2026-08-26","open":3345,"high":3345,"low":3200,"close":3230,"volume":7159,"rsi_14":23.96,"sma_20":3439.75,"sma_60":3291.25,"sma_120":3058.33},{"date":"2026-08-27","open":3270,"high":3390,"low":3230,"close":3300,"volume":16826,"rsi_14":33.03,"sma_20":3437.75,"sma_60":3288.75,"sma_120":3063.25},{"date":"2026-08-28","open":3350,"high":3435,"low":3310,"close":3385,"volume":2496,"rsi_14":43.44,"sma_20":3444.5,"sma_60":3289.33,"sma_120":3067.92},{"date":"2026-08-31","open":3385,"high":3385,"low":3335,"close":3355,"volume":1818,"rsi_14":43.44,"sma_20":3432.75,"sma_60":3287.25,"sma_120":3072.17},{"date":"2026-09-01","open":3355,"high":3355,"low":3000,"close":3155,"volume":29029,"rsi_14":27.81,"sma_20":3415.5,"sma_60":3278.5,"sma_120":3075.79},{"date":"2026-09-02","open":3155,"high":3270,"low":3155,"close":3205,"volume":6752,"rsi_14":32.3,"sma_20":3396.5,"sma_60":3267.5,"sma_120":3079.33},{"date":"2026-09-03","open":3265,"high":3450,"low":3135,"close":3395,"volume":10681,"rsi_14":47.37,"sma_20":3392.25,"sma_60":3260.67,"sma_120":3083.79},{"date":"2026-09-04","open":3395,"high":3395,"low":3250,"close":3315,"volume":3011,"rsi_14":44.55,"sma_20":3383.75,"sma_60":3250.08,"sma_120":3088.08},{"date":"2026-09-07","open":3330,"high":3405,"low":3275,"close":3380,"volume":2545,"rsi_14":47.91,"sma_20":3379.5,"sma_60":3235.0,"sma_120":3094.71},{"date":"2026-09-08","open":3465,"high":3465,"low":3310,"close":3350,"volume":7933,"rsi_14":45.87,"sma_20":3375.25,"sma_60":3222.75,"sma_120":3101.42},{"date":"2026-09-09","open":3465,"high":3465,"low":3250,"close":3345,"volume":1630,"rsi_14":43.6,"sma_20":3368.0,"sma_60":3210.92,"sma_120":3107.62},{"date":"2026-09-10","open":3460,"high":3460,"low":3285,"close":3355,"volume":2462,"rsi_14":44.13,"sma_20":3361.25,"sma_60":3208.83,"sma_120":3113.29},{"date":"2026-09-11","open":3445,"high":3445,"low":3265,"close":3345,"volume":1858,"rsi_14":46.53,"sma_20":3356.25,"sma_60":3206.42,"sma_120":3118.62},{"date":"2026-09-14","open":3345,"high":3740,"low":3240,"close":3580,"volume":5369,"rsi_14":60.0,"sma_20":3364.0,"sma_60":3211.58,"sma_120":3125.58},{"date":"2026-09-15","open":3570,"high":3575,"low":3215,"close":3300,"volume":5421,"rsi_14":52.61,"sma_20":3357.75,"sma_60":3211.0,"sma_120":3130.67},{"date":"2026-09-16","open":3470,"high":3575,"low":3280,"close":3450,"volume":5523,"rsi_14":55.28,"sma_20":3358.25,"sma_60":3214.5,"sma_120":3136.67},{"date":"2026-09-17","open":3465,"high":3570,"low":3365,"close":3550,"volume":3154,"rsi_14":55.75,"sma_20":3361.75,"sma_60":3223.75,"sma_120":3143.5},{"date":"2026-09-18","open":3430,"high":3450,"low":3200,"close":3355,"volume":13147,"rsi_14":50.0,"sma_20":3355.5,"sma_60":3230.92,"sma_120":3148.62},{"date":"2026-09-21","open":3345,"high":3490,"low":3025,"close":3220,"volume":21324,"rsi_14":52.12,"sma_20":3345.75,"sma_60":3236.17,"sma_120":3152.46},{"date":"2026-09-22","open":3220,"high":3220,"low":3010,"close":3150,"volume":13091,"rsi_14":48.23,"sma_20":3336.0,"sma_60":3242.42,"sma_120":3155.62},{"date":"2026-09-23","open":3120,"high":3275,"low":3000,"close":3095,"volume":17290,"rsi_14":39.44,"sma_20":3329.25,"sma_60":3247.75,"sma_120":3154.92},{"date":"2026-09-28","open":3095,"high":3235,"low":3030,"close":3230,"volume":6202,"rsi_14":47.12,"sma_20":3325.75,"sma_60":3255.92,"sma_120":3156.83},{"date":"2026-09-29","open":3100,"high":3240,"low":3060,"close":3240,"volume":4355,"rsi_14":45.07,"sma_20":3318.5,"sma_60":3265.33,"sma_120":3159.88},{"date":"2026-09-30","open":3145,"high":3145,"low":3000,"close":3075,"volume":3809,"rsi_14":41.16,"sma_20":3304.5,"sma_60":3276.0,"sma_120":3161.38},{"date":"2026-10-01","open":3075,"high":3225,"low":3015,"close":3165,"volume":5396,"rsi_14":44.51,"sma_20":3305.0,"sma_60":3278.33,"sma_120":3163.29},{"date":"2026-10-02","open":3190,"high":3430,"low":3050,"close":3320,"volume":12498,"rsi_14":49.02,"sma_20":3310.75,"sma_60":3283.75,"sma_120":3167.12},{"date":"2026-10-06","open":3395,"high":3395,"low":3205,"close":3390,"volume":5773,"rsi_14":51.22,"sma_20":3310.5,"sma_60":3291.75,"sma_120":3171.5},{"date":"2026-10-07","open":3390,"high":3450,"low":3160,"close":3400,"volume":31718,"rsi_14":44.44,"sma_20":3314.75,"sma_60":3301.25,"sma_120":3175.92},{"date":"2026-10-08","open":3320,"high":3415,"low":3235,"close":3410,"volume":2037,"rsi_14":54.07,"sma_20":3316.25,"sma_60":3311.92,"sma_120":3180.42},{"date":"2026-10-12","open":3375,"high":3785,"low":3160,"close":3360,"volume":8014,"rsi_14":46.4,"sma_20":3316.75,"sma_60":3320.75,"sma_120":3184.5},{"date":"2026-10-13","open":3305,"high":3465,"low":3205,"close":3400,"volume":2799,"rsi_14":43.7,"sma_20":3319.5,"sma_60":3332.42,"sma_120":3188.92},{"date":"2026-10-14","open":3345,"high":3360,"low":3290,"close":3355,"volume":1613,"rsi_14":50.0,"sma_20":3319.5,"sma_60":3345.5,"sma_120":3192.96},{"date":"2026-10-15","open":3355,"high":3355,"low":3050,"close":3350,"volume":11527,"rsi_14":57.14,"sma_20":3319.75,"sma_60":3347.17,"sma_120":3196.96},{"date":"2026-10-16","open":3370,"high":3370,"low":3090,"close":3180,"volume":5161,"rsi_14":51.49,"sma_20":3299.75,"sma_60":3343.5,"sma_120":3199.54},{"date":"2026-10-19","open":3180,"high":3275,"low":3140,"close":3275,"volume":3891,"rsi_14":58.57,"sma_20":3298.5,"sma_60":3344.92,"sma_120":3202.92},{"date":"2026-10-20","open":3150,"high":3150,"low":3060,"close":3060,"volume":1102,"rsi_14":42.48,"sma_20":3279.0,"sma_60":3342.92,"sma_120":3204.5},{"date":"2026-10-21","open":3060,"high":3320,"low":3000,"close":3110,"volume":5175,"rsi_14":44.44,"sma_20":3257.0,"sma_60":3341.0,"sma_120":3206.5},{"date":"2026-10-22","open":3150,"high":3295,"low":2555,"close":2855,"volume":49551,"rsi_14":41.27,"sma_20":3232.0,"sma_60":3335.75,"sma_120":3206.38},{"date":"2026-10-23","open":2850,"high":3310,"low":2850,"close":3000,"volume":5352,"rsi_14":43.73,"sma_20":3221.0,"sma_60":3333.75,"sma_120":3207.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.39,"pbr":0.12,"ttm_eps":null,"close":3514.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.47,"pbr":0.1,"ttm_eps":null,"close":2816.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.08,"ttm_eps":null,"close":2228.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.05,"ttm_eps":null,"close":1219.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":1261.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.03,"ttm_eps":null,"close":894.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.03,"ttm_eps":null,"close":780.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.11,"ttm_eps":null,"close":3180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.09,"ttm_eps":null,"close":2740.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"지엔코","phase":"above-fold","symbol_resolved":true}