{"status":"ok","report":{"price_analysis":{"current":2165.0,"change_1d":-1.8,"change_7d":-4.0,"change_30d":-8.5,"high_30d":2440.0,"low_30d":2035.0,"position_in_range":32.0,"support":2075.5,"resistance":2399.5},"summary":"신라젠(215600)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2999.27억. 현재가 2,165원, 전일 대비 -1.8%, 30일 -8.5%. ROE -5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.13만, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.5%로 적자 상태입니다. 시가총액 2999.27억. 매출 108.44억, 영업이익 -260.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.98,"roe":-5.45,"eps":-39.61,"revenue":10844329076.0,"operating_income":-26083107004.0,"net_income":-24087443204.0,"market_cap":299927155695,"profit_margin":-222.12,"roa":-5.11,"operating_margin":-240.52,"gross_margin":null,"debt_ratio":0.06612575973563826,"total_assets":107341191876.0,"total_equity":100683423973.0,"total_debt":6657767903.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-33.16)가 시그널선(-27.26)을 하회합니다(데드크로스). 현재가가 SMA20(2265)과 SMA60(2287) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2103~2427 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.135135135135144,"macd":-33.15519796629769,"macd_signal":-27.261693329736033,"sma_20":2265.25,"sma_60":2286.85,"bb_upper":2427.344879623016,"bb_lower":2103.155120376984,"atr_14":110.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.13만, 기관 순매수 4.00. 30일 누적: 외국인 -10.61만, 기관 -18.66만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":31258.0,"institutional_flow":4.0,"data":[{"date":"2026-10-23","foreign_net":56743.0,"institution_net":4.0,"retail_net":-56747.0},{"date":"2026-10-22","foreign_net":16310.0,"institution_net":0.0,"retail_net":-16310.0},{"date":"2026-10-21","foreign_net":87.0,"institution_net":0.0,"retail_net":-87.0},{"date":"2026-10-20","foreign_net":-56194.0,"institution_net":0.0,"retail_net":56194.0},{"date":"2026-10-19","foreign_net":14312.0,"institution_net":0.0,"retail_net":-14312.0},{"date":"2026-10-16","foreign_net":72920.0,"institution_net":0.0,"retail_net":-72920.0},{"date":"2026-10-15","foreign_net":78342.0,"institution_net":2.0,"retail_net":-78344.0},{"date":"2026-10-14","foreign_net":-42748.0,"institution_net":-2.0,"retail_net":42750.0},{"date":"2026-10-13","foreign_net":65896.0,"institution_net":0.0,"retail_net":-65896.0},{"date":"2026-10-12","foreign_net":34358.0,"institution_net":0.0,"retail_net":-34358.0},{"date":"2026-10-08","foreign_net":16718.0,"institution_net":0.0,"retail_net":-16718.0},{"date":"2026-10-07","foreign_net":137940.0,"institution_net":0.0,"retail_net":-137940.0},{"date":"2026-10-06","foreign_net":3057.0,"institution_net":0.0,"retail_net":-3057.0},{"date":"2026-10-02","foreign_net":-8873.0,"institution_net":0.0,"retail_net":8873.0},{"date":"2026-10-01","foreign_net":20023.0,"institution_net":0.0,"retail_net":-20023.0},{"date":"2026-09-30","foreign_net":-5537.0,"institution_net":-1.0,"retail_net":5538.0},{"date":"2026-09-29","foreign_net":-53840.0,"institution_net":0.0,"retail_net":53840.0},{"date":"2026-09-28","foreign_net":48096.0,"institution_net":0.0,"retail_net":-48096.0},{"date":"2026-09-23","foreign_net":-15936.0,"institution_net":-1.0,"retail_net":15937.0},{"date":"2026-09-22","foreign_net":-42736.0,"institution_net":0.0,"retail_net":42736.0},{"date":"2026-09-21","foreign_net":60491.0,"institution_net":0.0,"retail_net":-60491.0},{"date":"2026-09-18","foreign_net":-89724.0,"institution_net":-523.0,"retail_net":90247.0},{"date":"2026-09-17","foreign_net":10775.0,"institution_net":1.0,"retail_net":-10776.0},{"date":"2026-09-16","foreign_net":-178174.0,"institution_net":-13696.0,"retail_net":191870.0},{"date":"2026-09-15","foreign_net":-227702.0,"institution_net":-14630.0,"retail_net":242332.0},{"date":"2026-09-14","foreign_net":-89428.0,"institution_net":14504.0,"retail_net":74924.0},{"date":"2026-09-11","foreign_net":26903.0,"institution_net":-11042.0,"retail_net":-15861.0},{"date":"2026-09-10","foreign_net":139746.0,"institution_net":-175704.0,"retail_net":35958.0},{"date":"2026-09-09","foreign_net":17669.0,"institution_net":625.0,"retail_net":-18294.0},{"date":"2026-09-08","foreign_net":-115582.0,"institution_net":13889.0,"retail_net":101693.0}],"periods":{"d1":{"foreign_net":56743.0,"institution_net":4.0,"retail_net":-56747.0},"d3":{"foreign_net":73140.0,"institution_net":4.0,"retail_net":-73144.0},"d7":{"foreign_net":182520.0,"institution_net":6.0,"retail_net":-182526.0},"d14":{"foreign_net":388868.0,"institution_net":4.0,"retail_net":-388872.0},"d30":{"foreign_net":-106088.0,"institution_net":-186574.0,"retail_net":292662.0}}},"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 -40, PBR 2.98x) — 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 -40원"}]},"growth":{"grade":"D","percentile":33,"summary":"매출 -22.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-22.6,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.4,"unit":"%","percentile":37,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.5%","metrics":[{"name":"ROE","value":-5.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-240.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-222.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.1,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"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":49,"summary":"유동비율 12.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":12.68,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-210.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.66,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -40, PBR 2.98x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -22.6%"},"profitability":{"grade":"C","reason":"ROE -5.5%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-24.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-240.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-222.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.98,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.81,"pbr_5y_low":3.76,"pbr_5y_avg":5.34,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":5.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.38},{"quarter":"2024-Q3","per":null,"pbr":4.38},{"quarter":"2024-Q4","per":null,"pbr":4.12},{"quarter":"2025-Q1","per":null,"pbr":3.76},{"quarter":"2025-Q2","per":null,"pbr":5.13},{"quarter":"2025-Q3","per":null,"pbr":5.62},{"quarter":"2025-Q4","per":null,"pbr":6.89},{"quarter":"2026-Q1","per":null,"pbr":7.81},{"quarter":"2026-Q2","per":null,"pbr":4.94},{"quarter":"현재","per":null,"pbr":2.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"-5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:00.347015+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.054501952629973656,"dividend_yield":null,"eps":-39.61,"revenue":2244329076.0,"operating_income":-6183107004.0,"net_income":-5487443204.0,"market_cap":null,"profit_margin":-2.4450261161255837,"operating_margin":-2.754991266708519,"roa":-0.051121504318109925,"gross_margin":null,"total_equity":100683423973.0,"total_assets":107341191876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.25,"roe":-0.04663046203682622,"dividend_yield":null,"eps":-35.37,"revenue":2900000000.0,"operating_income":-5600000000.0,"net_income":-4900000000.0,"market_cap":469700000000.0,"profit_margin":-1.6896551724137931,"operating_margin":-1.9310344827586208,"roa":-0.043899404489244565,"gross_margin":null,"total_equity":105289555787.0,"total_assets":111839800360.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07115202361470671,"dividend_yield":null,"eps":-56.3,"revenue":2900000000.0,"operating_income":-8200000000.0,"net_income":-7800000000.0,"market_cap":null,"profit_margin":-2.689655172413793,"operating_margin":-2.8275862068965516,"roa":-0.06707680354103353,"gross_margin":null,"total_equity":110121958153.0,"total_assets":116812366621.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0498865249181257,"dividend_yield":null,"eps":-42.58,"revenue":2800000000.0,"operating_income":-6100000000.0,"net_income":-5900000000.0,"market_cap":null,"profit_margin":-2.107142857142857,"operating_margin":-2.1785714285714284,"roa":-0.047248129434396796,"gross_margin":null,"total_equity":117803096761.0,"total_assets":124381371122.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04457817734953068,"dividend_yield":null,"eps":-39.7,"revenue":2400000000.0,"operating_income":-6200000000.0,"net_income":-5500000000.0,"market_cap":null,"profit_margin":-2.2916666666666665,"operating_margin":-2.5833333333333335,"roa":-0.041901374450719446,"gross_margin":null,"total_equity":123566814269.0,"total_assets":131460684362.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.039194336075144075,"dividend_yield":null,"eps":-35.87,"revenue":1157000348.0,"operating_income":-5103764777.0,"net_income":-4969393406.0,"market_cap":null,"profit_margin":-4.2950664747768945,"operating_margin":-4.4112041848754915,"roa":-0.034298164319558094,"gross_margin":null,"total_equity":126788559359.0,"total_assets":144888028400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.052254933647423535,"dividend_yield":null,"eps":-49.71,"revenue":1526631504.0,"operating_income":-7480169930.0,"net_income":-6888102692.0,"market_cap":null,"profit_margin":-4.511961579432989,"operating_margin":-4.89978748008334,"roa":-0.04622398189118875,"gross_margin":null,"total_equity":131817269896.0,"total_assets":149015779476.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05669674108807748,"dividend_yield":null,"eps":-56.78,"revenue":1290884115.0,"operating_income":-7606597923.0,"net_income":-7867413450.0,"market_cap":null,"profit_margin":-6.094593123101526,"operating_margin":-5.89254901707424,"roa":-0.04835205110006811,"gross_margin":null,"total_equity":138763062903.0,"total_assets":162711059221.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04570829614541198,"dividend_yield":null,"eps":-48.41,"revenue":806943259.0,"operating_income":-6696514920.0,"net_income":-6707529601.0,"market_cap":null,"profit_margin":-8.312269203800362,"operating_margin":-8.298619320890813,"roa":-0.04024427395986518,"gross_margin":null,"total_equity":146746437007.0,"total_assets":166670409005.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09711703490880604,"dividend_yield":null,"eps":-36.54,"revenue":302195402.0,"operating_income":-4984887050.0,"net_income":-5062699775.0,"market_cap":null,"profit_margin":-16.75306686168574,"operating_margin":-16.49557543565802,"roa":-0.07062354141739179,"gross_margin":null,"total_equity":52129884111.0,"total_assets":71685725091.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10743748438392534,"dividend_yield":null,"eps":-44.44,"revenue":-1170313852.0,"operating_income":-6163989455.0,"net_income":-6157668002.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08026690815887254,"gross_margin":null,"total_equity":57313962974.0,"total_assets":76714902109.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08461755936397064,"dividend_yield":null,"eps":-38.52,"revenue":1718422918.0,"operating_income":-5641746151.0,"net_income":-5336995841.0,"market_cap":null,"profit_margin":-3.1057522482367173,"operating_margin":-3.283095268285988,"roa":-0.06326513277793543,"gross_margin":null,"total_equity":63071966163.0,"total_assets":84359197660.0}],"current_price":2165.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-06","close":8237.0},{"date":"2016-12-07","close":7564.0},{"date":"2016-12-08","close":7179.0},{"date":"2016-12-09","close":7628.0},{"date":"2016-12-12","close":7404.0},{"date":"2016-12-13","close":8526.0},{"date":"2016-12-14","close":8301.0},{"date":"2016-12-15","close":8718.0},{"date":"2016-12-16","close":8814.0},{"date":"2016-12-19","close":8718.0},{"date":"2016-12-20","close":8301.0},{"date":"2016-12-21","close":7981.0},{"date":"2016-12-22","close":8077.0},{"date":"2016-12-23","close":8077.0},{"date":"2016-12-26","close":8109.0},{"date":"2016-12-27","close":8205.0},{"date":"2016-12-28","close":8461.0},{"date":"2016-12-29","close":8494.0},{"date":"2017-01-02","close":8301.0},{"date":"2017-01-03","close":8173.0},{"date":"2017-01-04","close":8237.0},{"date":"2017-01-05","close":8461.0},{"date":"2017-01-06","close":8365.0},{"date":"2017-01-09","close":8205.0},{"date":"2017-01-10","close":8013.0},{"date":"2017-01-11","close":7981.0},{"date":"2017-01-12","close":7788.0},{"date":"2017-01-13","close":7757.0},{"date":"2017-01-16","close":7499.0},{"date":"2017-01-17","close":7339.0},{"date":"2017-01-18","close":7372.0},{"date":"2017-01-19","close":7372.0},{"date":"2017-01-20","close":7179.0},{"date":"2017-01-23","close":6730.0},{"date":"2017-01-24","close":6410.0},{"date":"2017-01-25","close":6474.0},{"date":"2017-01-26","close":6795.0},{"date":"2017-01-31","close":6730.0},{"date":"2017-02-01","close":6795.0},{"date":"2017-02-02","close":6539.0},{"date":"2017-02-03","close":6539.0},{"date":"2017-02-06","close":6666.0},{"date":"2017-02-07","close":6795.0},{"date":"2017-02-08","close":6763.0},{"date":"2017-02-09","close":6539.0},{"date":"2017-02-10","close":6539.0},{"date":"2017-02-13","close":6442.0},{"date":"2017-02-14","close":6506.0},{"date":"2017-02-15","close":6506.0},{"date":"2017-02-16","close":6276.0},{"date":"2017-02-17","close":5897.0},{"date":"2017-02-20","close":5801.0},{"date":"2017-02-21","close":6442.0},{"date":"2017-02-22","close":6474.0},{"date":"2017-02-23","close":6635.0},{"date":"2017-02-24","close":6763.0},{"date":"2017-02-27","close":6826.0},{"date":"2017-02-28","close":6730.0},{"date":"2017-03-02","close":6826.0},{"date":"2017-03-03","close":7275.0},{"date":"2017-03-06","close":7339.0},{"date":"2017-03-07","close":7468.0},{"date":"2017-03-08","close":7468.0},{"date":"2017-03-09","close":7275.0},{"date":"2017-03-10","close":7212.0},{"date":"2017-03-13","close":7243.0},{"date":"2017-03-14","close":7436.0},{"date":"2017-03-15","close":7275.0},{"date":"2017-03-16","close":7275.0},{"date":"2017-03-17","close":7499.0},{"date":"2017-03-20","close":7564.0},{"date":"2017-03-21","close":7532.0},{"date":"2017-03-22","close":7788.0},{"date":"2017-03-23","close":7948.0},{"date":"2017-03-24","close":7917.0},{"date":"2017-03-27","close":7628.0},{"date":"2017-03-28","close":7596.0},{"date":"2017-03-29","close":7499.0},{"date":"2017-03-30","close":7499.0},{"date":"2017-03-31","close":7564.0},{"date":"2017-04-03","close":7788.0},{"date":"2017-04-04","close":7724.0},{"date":"2017-04-05","close":7661.0},{"date":"2017-04-06","close":7564.0},{"date":"2017-04-07","close":7788.0},{"date":"2017-04-10","close":7661.0},{"date":"2017-04-11","close":7564.0},{"date":"2017-04-12","close":7468.0},{"date":"2017-04-13","close":7499.0},{"date":"2017-04-14","close":7404.0},{"date":"2017-04-17","close":7468.0},{"date":"2017-04-18","close":7468.0},{"date":"2017-04-19","close":7372.0},{"date":"2017-04-20","close":7339.0},{"date":"2017-04-21","close":7404.0},{"date":"2017-04-24","close":7243.0},{"date":"2017-04-25","close":7436.0},{"date":"2017-04-26","close":7308.0},{"date":"2017-04-27","close":7275.0},{"date":"2017-04-28","close":7275.0},{"date":"2017-05-02","close":7148.0},{"date":"2017-05-04","close":7275.0},{"date":"2017-05-08","close":7372.0},{"date":"2017-05-10","close":7212.0},{"date":"2017-05-11","close":7212.0},{"date":"2017-05-12","close":7051.0},{"date":"2017-05-15","close":6826.0},{"date":"2017-05-16","close":6826.0},{"date":"2017-05-17","close":6891.0},{"date":"2017-05-18","close":6923.0},{"date":"2017-05-19","close":6955.0},{"date":"2017-05-22","close":6891.0},{"date":"2017-05-23","close":7212.0},{"date":"2017-05-24","close":7275.0},{"date":"2017-05-25","close":7339.0},{"date":"2017-05-26","close":7436.0},{"date":"2017-05-29","close":7436.0},{"date":"2017-05-30","close":7757.0},{"date":"2017-05-31","close":8013.0},{"date":"2017-06-01","close":8141.0},{"date":"2017-06-02","close":8782.0},{"date":"2017-06-05","close":9135.0},{"date":"2017-06-07","close":9103.0},{"date":"2017-06-08","close":10192.0},{"date":"2017-06-09","close":10289.0},{"date":"2017-06-12","close":10256.0},{"date":"2017-06-13","close":11859.0},{"date":"2017-06-14","close":12116.0},{"date":"2017-06-15","close":12340.0},{"date":"2017-06-16","close":15193.0},{"date":"2017-06-19","close":17309.0},{"date":"2017-06-20","close":15385.0},{"date":"2017-06-21","close":14712.0},{"date":"2017-06-22","close":13783.0},{"date":"2017-06-23","close":12756.0},{"date":"2017-06-26","close":12789.0},{"date":"2017-06-27","close":13270.0},{"date":"2017-06-28","close":12661.0},{"date":"2017-06-29","close":13205.0},{"date":"2017-06-30","close":12853.0},{"date":"2017-07-03","close":12885.0},{"date":"2017-07-04","close":14231.0},{"date":"2017-07-05","close":14071.0},{"date":"2017-07-06","close":14776.0},{"date":"2017-07-07","close":14809.0},{"date":"2017-07-10","close":15385.0},{"date":"2017-07-11","close":15097.0},{"date":"2017-07-12","close":13975.0},{"date":"2017-07-13","close":14649.0},{"date":"2017-07-14","close":14584.0},{"date":"2017-07-17","close":15161.0},{"date":"2017-07-18","close":14936.0},{"date":"2017-07-19","close":14873.0},{"date":"2017-07-20","close":15161.0},{"date":"2017-07-21","close":15000.0},{"date":"2017-07-24","close":14616.0},{"date":"2017-07-25","close":14649.0},{"date":"2017-07-26","close":14680.0},{"date":"2017-07-27","close":15322.0},{"date":"2017-07-28","close":15449.0},{"date":"2017-07-31","close":15898.0},{"date":"2017-08-01","close":16475.0},{"date":"2017-08-02","close":15449.0},{"date":"2017-08-03","close":15322.0},{"date":"2017-08-04","close":15609.0},{"date":"2017-08-07","close":16219.0},{"date":"2017-08-08","close":15962.0},{"date":"2017-08-09","close":16219.0},{"date":"2017-08-10","close":15738.0},{"date":"2017-08-11","close":15065.0},{"date":"2017-08-14","close":15225.0},{"date":"2017-08-16","close":15418.0},{"date":"2017-08-17","close":15802.0},{"date":"2017-08-18","close":15642.0},{"date":"2017-08-21","close":15578.0},{"date":"2017-08-22","close":15225.0},{"date":"2017-08-23","close":14840.0},{"date":"2017-08-24","close":15193.0},{"date":"2017-08-25","close":14905.0},{"date":"2017-08-28","close":14905.0},{"date":"2017-08-29","close":14776.0},{"date":"2017-08-30","close":14712.0},{"date":"2017-08-31","close":15994.0},{"date":"2017-09-01","close":16988.0},{"date":"2017-09-04","close":18013.0},{"date":"2017-09-05","close":17277.0},{"date":"2017-09-06","close":20193.0},{"date":"2017-09-07","close":20418.0},{"date":"2017-09-08","close":23592.0},{"date":"2017-09-11","close":25258.0},{"date":"2017-09-12","close":25290.0},{"date":"2017-09-13","close":24810.0},{"date":"2017-09-14","close":29810.0},{"date":"2017-09-15","close":29361.0},{"date":"2017-09-18","close":29169.0},{"date":"2017-09-19","close":30771.0},{"date":"2017-09-20","close":27470.0},{"date":"2017-09-21","close":26925.0},{"date":"2017-09-22","close":26284.0},{"date":"2017-09-25","close":31093.0},{"date":"2017-09-26","close":28207.0},{"date":"2017-09-27","close":27887.0},{"date":"2017-09-28","close":27502.0},{"date":"2017-09-29","close":28656.0},{"date":"2017-10-10","close":28976.0},{"date":"2017-10-11","close":30131.0},{"date":"2017-10-12","close":30420.0},{"date":"2017-10-13","close":29746.0},{"date":"2017-10-16","close":30131.0},{"date":"2017-10-17","close":32311.0},{"date":"2017-10-18","close":32438.0},{"date":"2017-10-19","close":33336.0},{"date":"2017-10-20","close":36221.0},{"date":"2017-10-23","close":38593.0},{"date":"2017-10-24","close":37439.0},{"date":"2017-10-25","close":40196.0},{"date":"2017-10-26","close":39619.0},{"date":"2017-10-27","close":40388.0},{"date":"2017-10-30","close":42952.0},{"date":"2017-10-31","close":43273.0},{"date":"2017-11-01","close":44107.0},{"date":"2017-11-02","close":49171.0},{"date":"2017-11-03","close":52441.0},{"date":"2017-11-06","close":51672.0},{"date":"2017-11-07","close":48017.0},{"date":"2017-11-08","close":50004.0},{"date":"2017-11-09","close":48722.0},{"date":"2017-11-10","close":48466.0},{"date":"2017-11-13","close":51672.0},{"date":"2017-11-14","close":57314.0},{"date":"2017-11-15","close":62122.0},{"date":"2017-11-16","close":62827.0},{"date":"2017-11-17","close":62827.0},{"date":"2017-11-20","close":81675.0},{"date":"2017-11-21","close":83983.0},{"date":"2017-11-22","close":72763.0},{"date":"2017-11-23","close":79688.0},{"date":"2017-11-24","close":68597.0},{"date":"2017-11-27","close":69558.0},{"date":"2017-11-28","close":59172.0},{"date":"2017-11-29","close":62827.0},{"date":"2017-11-30","close":70841.0},{"date":"2017-12-01","close":69494.0},{"date":"2017-12-04","close":69366.0},{"date":"2017-12-05","close":57698.0},{"date":"2017-12-06","close":63019.0},{"date":"2017-12-07","close":61929.0},{"date":"2017-12-08","close":58467.0},{"date":"2017-12-11","close":57505.0},{"date":"2017-12-12","close":56416.0},{"date":"2017-12-13","close":57121.0},{"date":"2017-12-14","close":54428.0},{"date":"2017-12-15","close":56159.0},{"date":"2017-12-18","close":52890.0},{"date":"2017-12-19","close":54108.0},{"date":"2017-12-20","close":50966.0},{"date":"2017-12-21","close":48466.0},{"date":"2017-12-22","close":51928.0},{"date":"2017-12-26","close":50646.0},{"date":"2017-12-27","close":54300.0},{"date":"2017-12-28","close":59942.0},{"date":"2018-01-02","close":65711.0},{"date":"2018-01-03","close":66032.0},{"date":"2018-01-04","close":59109.0},{"date":"2018-01-05","close":64109.0},{"date":"2018-01-08","close":60134.0},{"date":"2018-01-09","close":69879.0},{"date":"2018-01-10","close":62827.0},{"date":"2018-01-11","close":61993.0},{"date":"2018-01-12","close":62891.0},{"date":"2018-01-15","close":66609.0},{"date":"2018-01-16","close":65968.0},{"date":"2018-01-17","close":68532.0},{"date":"2018-01-18","close":67442.0},{"date":"2018-01-19","close":66032.0},{"date":"2018-01-22","close":66737.0},{"date":"2018-01-23","close":73725.0},{"date":"2018-01-24","close":70841.0},{"date":"2018-01-25","close":71481.0},{"date":"2018-01-26","close":70519.0},{"date":"2018-01-29","close":70519.0},{"date":"2018-01-30","close":70584.0},{"date":"2018-01-31","close":67891.0},{"date":"2018-02-01","close":64301.0},{"date":"2018-02-02","close":66801.0},{"date":"2018-02-05","close":62506.0},{"date":"2018-02-06","close":60070.0},{"date":"2018-02-07","close":56095.0},{"date":"2018-02-08","close":61096.0},{"date":"2018-02-09","close":58596.0},{"date":"2018-02-12","close":56736.0},{"date":"2018-02-13","close":54172.0},{"date":"2018-02-14","close":54749.0},{"date":"2018-02-19","close":60647.0},{"date":"2018-02-20","close":58339.0},{"date":"2018-02-21","close":60840.0},{"date":"2018-02-22","close":60775.0},{"date":"2018-02-23","close":63340.0},{"date":"2018-02-26","close":63531.0},{"date":"2018-02-27","close":64301.0},{"date":"2018-02-28","close":65648.0},{"date":"2018-03-02","close":67699.0},{"date":"2018-03-05","close":69558.0},{"date":"2018-03-06","close":69815.0},{"date":"2018-03-07","close":66866.0},{"date":"2018-03-08","close":68853.0},{"date":"2018-03-09","close":67763.0},{"date":"2018-03-12","close":70392.0},{"date":"2018-03-13","close":75200.0},{"date":"2018-03-14","close":76867.0},{"date":"2018-03-15","close":74943.0},{"date":"2018-03-16","close":76354.0},{"date":"2018-03-19","close":76289.0},{"date":"2018-03-20","close":77893.0},{"date":"2018-03-21","close":80585.0},{"date":"2018-03-22","close":72636.0},{"date":"2018-03-23","close":64301.0},{"date":"2018-03-26","close":69750.0},{"date":"2018-03-27","close":66801.0},{"date":"2018-03-28","close":66032.0},{"date":"2018-03-29","close":68661.0},{"date":"2018-03-30","close":68597.0},{"date":"2018-04-02","close":67186.0},{"date":"2018-04-03","close":67379.0},{"date":"2018-04-04","close":68661.0},{"date":"2018-04-05","close":68084.0},{"date":"2018-04-06","close":66032.0},{"date":"2018-04-09","close":66930.0},{"date":"2018-04-10","close":66737.0},{"date":"2018-04-11","close":66673.0},{"date":"2018-04-12","close":67122.0},{"date":"2018-04-13","close":66737.0},{"date":"2018-04-16","close":65904.0},{"date":"2018-04-17","close":66994.0},{"date":"2018-04-18","close":66545.0},{"date":"2018-04-19","close":64622.0},{"date":"2018-04-20","close":62571.0},{"date":"2018-04-23","close":56352.0},{"date":"2018-04-24","close":53403.0},{"date":"2018-04-25","close":53082.0},{"date":"2018-04-26","close":55454.0},{"date":"2018-04-27","close":56800.0},{"date":"2018-04-30","close":53915.0},{"date":"2018-05-02","close":55005.0},{"date":"2018-05-03","close":52697.0},{"date":"2018-05-04","close":48273.0},{"date":"2018-05-08","close":42119.0},{"date":"2018-05-09","close":44812.0},{"date":"2018-05-10","close":44107.0},{"date":"2018-05-11","close":46286.0},{"date":"2018-05-14","close":45004.0},{"date":"2018-05-15","close":46094.0},{"date":"2018-05-16","close":48082.0},{"date":"2018-05-17","close":49171.0},{"date":"2018-05-18","close":49171.0},{"date":"2018-05-21","close":49300.0},{"date":"2018-05-23","close":47697.0},{"date":"2018-05-24","close":51543.0},{"date":"2018-05-25","close":52569.0},{"date":"2018-05-28","close":51608.0},{"date":"2018-05-29","close":50004.0},{"date":"2018-05-30","close":52184.0},{"date":"2018-05-31","close":51608.0},{"date":"2018-06-01","close":52569.0},{"date":"2018-06-04","close":50326.0},{"date":"2018-06-05","close":51608.0},{"date":"2018-06-07","close":52377.0},{"date":"2018-06-08","close":51479.0},{"date":"2018-06-11","close":50133.0},{"date":"2018-06-12","close":50326.0},{"date":"2018-06-14","close":50389.0},{"date":"2018-06-15","close":52184.0},{"date":"2018-06-18","close":50582.0},{"date":"2018-06-19","close":46607.0},{"date":"2018-06-20","close":47953.0},{"date":"2018-06-21","close":45581.0},{"date":"2018-06-22","close":46158.0},{"date":"2018-06-25","close":48273.0},{"date":"2018-06-26","close":49364.0},{"date":"2018-06-27","close":48017.0},{"date":"2018-06-28","close":46158.0},{"date":"2018-06-29","close":46991.0},{"date":"2018-07-02","close":44299.0},{"date":"2018-07-03","close":43529.0},{"date":"2018-07-04","close":44235.0},{"date":"2018-07-05","close":47760.0},{"date":"2018-07-06","close":46927.0},{"date":"2018-07-09","close":46671.0},{"date":"2018-07-10","close":46927.0},{"date":"2018-07-11","close":44876.0},{"date":"2018-07-12","close":45196.0},{"date":"2018-07-13","close":45132.0},{"date":"2018-07-16","close":45069.0},{"date":"2018-07-17","close":44043.0},{"date":"2018-07-18","close":43016.0},{"date":"2018-07-19","close":39875.0},{"date":"2018-07-20","close":39619.0},{"date":"2018-07-23","close":34362.0},{"date":"2018-07-24","close":32246.0},{"date":"2018-07-25","close":29682.0},{"date":"2018-07-26","close":31349.0},{"date":"2018-07-27","close":31669.0},{"date":"2018-07-30","close":32182.0},{"date":"2018-07-31","close":33464.0},{"date":"2018-08-01","close":37375.0},{"date":"2018-08-02","close":37503.0},{"date":"2018-08-03","close":37952.0},{"date":"2018-08-06","close":37503.0},{"date":"2018-08-07","close":37824.0},{"date":"2018-08-08","close":37759.0},{"date":"2018-08-09","close":39875.0},{"date":"2018-08-10","close":38657.0},{"date":"2018-08-13","close":35388.0},{"date":"2018-08-14","close":36542.0},{"date":"2018-08-16","close":36862.0},{"date":"2018-08-17","close":39426.0},{"date":"2018-08-20","close":38786.0},{"date":"2018-08-21","close":40324.0},{"date":"2018-08-22","close":39747.0},{"date":"2018-08-23","close":40260.0},{"date":"2018-08-24","close":41670.0},{"date":"2018-08-27","close":42503.0},{"date":"2018-08-28","close":43209.0},{"date":"2018-08-29","close":42376.0},{"date":"2018-08-30","close":43914.0},{"date":"2018-08-31","close":48979.0},{"date":"2018-09-03","close":49428.0},{"date":"2018-09-04","close":49813.0},{"date":"2018-09-05","close":49235.0},{"date":"2018-09-06","close":48209.0},{"date":"2018-09-07","close":48338.0},{"date":"2018-09-10","close":48979.0},{"date":"2018-09-11","close":48851.0},{"date":"2018-09-12","close":54300.0},{"date":"2018-09-13","close":55583.0},{"date":"2018-09-14","close":59685.0},{"date":"2018-09-17","close":60198.0},{"date":"2018-09-18","close":61096.0},{"date":"2018-09-19","close":63724.0},{"date":"2018-09-20","close":64173.0},{"date":"2018-09-21","close":63980.0},{"date":"2018-09-27","close":66032.0},{"date":"2018-09-28","close":65648.0},{"date":"2018-10-01","close":68468.0},{"date":"2018-10-02","close":58596.0},{"date":"2018-10-04","close":61031.0},{"date":"2018-10-05","close":56543.0},{"date":"2018-10-08","close":52761.0},{"date":"2018-10-10","close":53787.0},{"date":"2018-10-11","close":51030.0},{"date":"2018-10-12","close":57505.0},{"date":"2018-10-15","close":54492.0},{"date":"2018-10-16","close":56543.0},{"date":"2018-10-17","close":56608.0},{"date":"2018-10-18","close":55005.0},{"date":"2018-10-19","close":55134.0},{"date":"2018-10-22","close":56416.0},{"date":"2018-10-23","close":52248.0},{"date":"2018-10-24","close":49813.0},{"date":"2018-10-25","close":48402.0},{"date":"2018-10-26","close":45004.0},{"date":"2018-10-29","close":44043.0},{"date":"2018-10-30","close":45838.0},{"date":"2018-10-31","close":44171.0},{"date":"2018-11-01","close":44235.0},{"date":"2018-11-02","close":48722.0},{"date":"2018-11-05","close":49300.0},{"date":"2018-11-06","close":47953.0},{"date":"2018-11-07","close":48851.0},{"date":"2018-11-08","close":48466.0},{"date":"2018-11-09","close":46286.0},{"date":"2018-11-12","close":42055.0},{"date":"2018-11-13","close":43401.0},{"date":"2018-11-14","close":44299.0},{"date":"2018-11-15","close":45517.0},{"date":"2018-11-16","close":45966.0},{"date":"2018-11-19","close":48595.0},{"date":"2018-11-20","close":46158.0},{"date":"2018-11-21","close":46158.0},{"date":"2018-11-22","close":45902.0},{"date":"2018-11-23","close":45389.0},{"date":"2018-11-26","close":46735.0},{"date":"2018-11-27","close":46863.0},{"date":"2018-11-28","close":46415.0},{"date":"2018-11-29","close":45196.0},{"date":"2018-11-30","close":45325.0},{"date":"2018-12-03","close":49748.0},{"date":"2018-12-04","close":50133.0},{"date":"2018-12-05","close":52697.0},{"date":"2018-12-06","close":49300.0},{"date":"2018-12-07","close":51415.0},{"date":"2018-12-10","close":52441.0},{"date":"2018-12-11","close":49684.0},{"date":"2018-12-12","close":51351.0},{"date":"2018-12-13","close":51800.0},{"date":"2018-12-14","close":50646.0},{"date":"2018-12-17","close":48209.0},{"date":"2018-12-18","close":47184.0},{"date":"2018-12-19","close":48466.0},{"date":"2018-12-20","close":47569.0},{"date":"2018-12-21","close":47312.0},{"date":"2018-12-24","close":45645.0},{"date":"2018-12-26","close":47120.0},{"date":"2018-12-27","close":46735.0},{"date":"2018-12-28","close":47120.0},{"date":"2019-01-02","close":47056.0},{"date":"2019-01-03","close":45709.0},{"date":"2019-01-04","close":46158.0},{"date":"2019-01-07","close":45838.0},{"date":"2019-01-08","close":45069.0},{"date":"2019-01-09","close":45196.0},{"date":"2019-01-10","close":46607.0},{"date":"2019-01-11","close":45838.0},{"date":"2019-01-14","close":45196.0},{"date":"2019-01-15","close":45196.0},{"date":"2019-01-16","close":44235.0},{"date":"2019-01-17","close":43016.0},{"date":"2019-01-18","close":44556.0},{"date":"2019-01-21","close":44747.0},{"date":"2019-01-22","close":44940.0},{"date":"2019-01-23","close":44235.0},{"date":"2019-01-24","close":45389.0},{"date":"2019-01-25","close":45709.0},{"date":"2019-01-28","close":45709.0},{"date":"2019-01-29","close":45453.0},{"date":"2019-01-30","close":45581.0},{"date":"2019-01-31","close":48338.0},{"date":"2019-02-01","close":47504.0},{"date":"2019-02-07","close":46927.0},{"date":"2019-02-08","close":47056.0},{"date":"2019-02-11","close":47312.0},{"date":"2019-02-12","close":46478.0},{"date":"2019-02-13","close":46351.0},{"date":"2019-02-14","close":45773.0},{"date":"2019-02-15","close":47569.0},{"date":"2019-02-18","close":47633.0},{"date":"2019-02-19","close":47120.0},{"date":"2019-02-20","close":47120.0},{"date":"2019-02-21","close":47056.0},{"date":"2019-02-22","close":46158.0},{"date":"2019-02-25","close":46991.0},{"date":"2019-02-26","close":46671.0},{"date":"2019-02-27","close":47120.0},{"date":"2019-02-28","close":47633.0},{"date":"2019-03-04","close":50069.0},{"date":"2019-03-05","close":50326.0},{"date":"2019-03-06","close":49300.0},{"date":"2019-03-07","close":48017.0},{"date":"2019-03-08","close":47889.0},{"date":"2019-03-11","close":48146.0},{"date":"2019-03-12","close":47312.0},{"date":"2019-03-13","close":43786.0},{"date":"2019-03-14","close":43786.0},{"date":"2019-03-15","close":42247.0},{"date":"2019-03-18","close":42632.0},{"date":"2019-03-19","close":42696.0},{"date":"2019-03-20","close":43465.0},{"date":"2019-03-21","close":43209.0},{"date":"2019-03-22","close":44363.0},{"date":"2019-03-25","close":43465.0},{"date":"2019-03-26","close":43145.0},{"date":"2019-03-27","close":41350.0},{"date":"2019-03-28","close":40324.0},{"date":"2019-03-29","close":41221.0},{"date":"2019-04-01","close":41478.0},{"date":"2019-04-02","close":41285.0},{"date":"2019-04-03","close":42247.0},{"date":"2019-04-04","close":42183.0},{"date":"2019-04-05","close":41543.0},{"date":"2019-04-08","close":41221.0},{"date":"2019-04-09","close":42055.0},{"date":"2019-04-10","close":42055.0},{"date":"2019-04-11","close":42312.0},{"date":"2019-04-12","close":41927.0},{"date":"2019-04-15","close":41543.0},{"date":"2019-04-16","close":41543.0},{"date":"2019-04-17","close":41543.0},{"date":"2019-04-18","close":40324.0},{"date":"2019-04-19","close":40452.0},{"date":"2019-04-22","close":41606.0},{"date":"2019-04-23","close":41799.0},{"date":"2019-04-24","close":41606.0},{"date":"2019-04-25","close":40901.0},{"date":"2019-04-26","close":40645.0},{"date":"2019-04-29","close":41158.0},{"date":"2019-04-30","close":41927.0},{"date":"2019-05-02","close":40901.0},{"date":"2019-05-03","close":40901.0},{"date":"2019-05-07","close":40196.0},{"date":"2019-05-08","close":39106.0},{"date":"2019-05-09","close":37055.0},{"date":"2019-05-10","close":36798.0},{"date":"2019-05-13","close":35837.0},{"date":"2019-05-14","close":35131.0},{"date":"2019-05-15","close":35901.0},{"date":"2019-05-16","close":35837.0},{"date":"2019-05-17","close":35901.0},{"date":"2019-05-20","close":34618.0},{"date":"2019-05-21","close":35452.0},{"date":"2019-05-22","close":36542.0},{"date":"2019-05-23","close":35708.0},{"date":"2019-05-24","close":35901.0},{"date":"2019-05-27","close":35259.0},{"date":"2019-05-28","close":36606.0},{"date":"2019-05-29","close":35003.0},{"date":"2019-05-30","close":34042.0},{"date":"2019-05-31","close":35259.0},{"date":"2019-06-03","close":35644.0},{"date":"2019-06-04","close":35580.0},{"date":"2019-06-05","close":35131.0},{"date":"2019-06-07","close":34939.0},{"date":"2019-06-10","close":34746.0},{"date":"2019-06-11","close":35837.0},{"date":"2019-06-12","close":35964.0},{"date":"2019-06-13","close":35837.0},{"date":"2019-06-14","close":36413.0},{"date":"2019-06-17","close":36349.0},{"date":"2019-06-18","close":35515.0},{"date":"2019-06-19","close":35901.0},{"date":"2019-06-20","close":36990.0},{"date":"2019-06-21","close":36413.0},{"date":"2019-06-24","close":36286.0},{"date":"2019-06-25","close":36734.0},{"date":"2019-06-26","close":36542.0},{"date":"2019-06-27","close":33528.0},{"date":"2019-06-28","close":31669.0},{"date":"2019-07-01","close":32631.0},{"date":"2019-07-02","close":31413.0},{"date":"2019-07-03","close":31349.0},{"date":"2019-07-04","close":29874.0},{"date":"2019-07-05","close":31733.0},{"date":"2019-07-08","close":30323.0},{"date":"2019-07-09","close":26925.0},{"date":"2019-07-10","close":28720.0},{"date":"2019-07-11","close":28720.0},{"date":"2019-07-12","close":28945.0},{"date":"2019-07-15","close":28079.0},{"date":"2019-07-16","close":29169.0},{"date":"2019-07-17","close":29778.0},{"date":"2019-07-18","close":29746.0},{"date":"2019-07-19","close":31413.0},{"date":"2019-07-22","close":31765.0},{"date":"2019-07-23","close":31285.0},{"date":"2019-07-24","close":31060.0},{"date":"2019-07-25","close":30932.0},{"date":"2019-07-26","close":30131.0},{"date":"2019-07-29","close":29298.0},{"date":"2019-07-30","close":28207.0},{"date":"2019-07-31","close":28367.0},{"date":"2019-08-01","close":28560.0},{"date":"2019-08-02","close":20001.0},{"date":"2019-08-05","close":14007.0},{"date":"2019-08-06","close":9808.0},{"date":"2019-08-07","close":9103.0},{"date":"2019-08-08","close":9392.0},{"date":"2019-08-09","close":8943.0},{"date":"2019-08-12","close":9552.0},{"date":"2019-08-13","close":9263.0},{"date":"2019-08-14","close":8718.0},{"date":"2019-08-16","close":8718.0},{"date":"2019-08-19","close":8654.0},{"date":"2019-08-20","close":8750.0},{"date":"2019-08-21","close":8846.0},{"date":"2019-08-22","close":9359.0},{"date":"2019-08-23","close":9616.0},{"date":"2019-08-26","close":8782.0},{"date":"2019-08-27","close":8237.0},{"date":"2019-08-28","close":6635.0},{"date":"2019-08-29","close":6539.0},{"date":"2019-08-30","close":6730.0},{"date":"2019-09-02","close":7724.0},{"date":"2019-09-03","close":7532.0},{"date":"2019-09-04","close":7948.0},{"date":"2019-09-05","close":7852.0},{"date":"2019-09-06","close":7564.0},{"date":"2019-09-09","close":7275.0},{"date":"2019-09-10","close":7499.0},{"date":"2019-09-11","close":7372.0},{"date":"2019-09-16","close":7499.0},{"date":"2019-09-17","close":7532.0},{"date":"2019-09-18","close":7404.0},{"date":"2019-09-19","close":7019.0},{"date":"2019-09-20","close":6602.0},{"date":"2019-09-23","close":6353.0},{"date":"2019-09-24","close":6442.0},{"date":"2019-09-25","close":5929.0},{"date":"2019-09-26","close":5929.0},{"date":"2019-09-27","close":5705.0},{"date":"2019-09-30","close":5218.0},{"date":"2019-10-01","close":6763.0},{"date":"2019-10-02","close":6103.0},{"date":"2019-10-04","close":7019.0},{"date":"2019-10-07","close":9103.0},{"date":"2019-10-08","close":10481.0},{"date":"2019-10-10","close":9679.0},{"date":"2019-10-11","close":8621.0},{"date":"2019-10-14","close":8782.0},{"date":"2019-10-15","close":8846.0},{"date":"2019-10-16","close":8718.0},{"date":"2019-10-17","close":8430.0},{"date":"2019-10-18","close":8173.0},{"date":"2019-10-21","close":9167.0},{"date":"2019-10-22","close":9519.0},{"date":"2019-10-23","close":12372.0},{"date":"2019-10-24","close":13270.0},{"date":"2019-10-25","close":12052.0},{"date":"2019-10-28","close":12629.0},{"date":"2019-10-29","close":12918.0},{"date":"2019-10-30","close":12565.0},{"date":"2019-10-31","close":12340.0},{"date":"2019-11-01","close":11571.0},{"date":"2019-11-04","close":11763.0},{"date":"2019-11-05","close":12405.0},{"date":"2019-11-06","close":11827.0},{"date":"2019-11-07","close":11283.0},{"date":"2019-11-08","close":11250.0},{"date":"2019-11-11","close":11507.0},{"date":"2019-11-12","close":11186.0},{"date":"2019-11-13","close":10930.0},{"date":"2019-11-14","close":10513.0},{"date":"2019-11-15","close":11859.0},{"date":"2019-11-18","close":11956.0},{"date":"2019-11-19","close":12083.0},{"date":"2019-11-20","close":11635.0},{"date":"2019-11-21","close":11283.0},{"date":"2019-11-22","close":10930.0},{"date":"2019-11-25","close":11154.0},{"date":"2019-11-26","close":10641.0},{"date":"2019-11-27","close":9712.0},{"date":"2019-11-28","close":9712.0},{"date":"2019-11-29","close":9295.0},{"date":"2019-12-02","close":9230.0},{"date":"2019-12-03","close":8750.0},{"date":"2019-12-04","close":8814.0},{"date":"2019-12-05","close":8461.0},{"date":"2019-12-06","close":8814.0},{"date":"2019-12-09","close":9006.0},{"date":"2019-12-10","close":9199.0},{"date":"2019-12-11","close":8878.0},{"date":"2019-12-12","close":9230.0},{"date":"2019-12-13","close":9135.0},{"date":"2019-12-16","close":8878.0},{"date":"2019-12-17","close":9135.0},{"date":"2019-12-18","close":8943.0},{"date":"2019-12-19","close":9006.0},{"date":"2019-12-20","close":8974.0},{"date":"2019-12-23","close":9167.0},{"date":"2019-12-24","close":8750.0},{"date":"2019-12-26","close":8910.0},{"date":"2019-12-27","close":9006.0},{"date":"2019-12-30","close":9327.0},{"date":"2020-01-02","close":9230.0},{"date":"2020-01-03","close":8910.0},{"date":"2020-01-06","close":8270.0},{"date":"2020-01-07","close":10738.0},{"date":"2020-01-08","close":10801.0},{"date":"2020-01-09","close":11090.0},{"date":"2020-01-10","close":10962.0},{"date":"2020-01-13","close":11026.0},{"date":"2020-01-14","close":10962.0},{"date":"2020-01-15","close":10865.0},{"date":"2020-01-16","close":10161.0},{"date":"2020-01-17","close":10032.0},{"date":"2020-01-20","close":10000.0},{"date":"2020-01-21","close":10481.0},{"date":"2020-01-22","close":10225.0},{"date":"2020-01-23","close":10032.0},{"date":"2020-01-28","close":9616.0},{"date":"2020-01-29","close":9359.0},{"date":"2020-01-30","close":8846.0},{"date":"2020-01-31","close":8333.0},{"date":"2020-02-03","close":8430.0},{"date":"2020-02-04","close":8750.0},{"date":"2020-02-05","close":7981.0},{"date":"2020-02-06","close":8109.0},{"date":"2020-02-07","close":8365.0},{"date":"2020-02-10","close":8461.0},{"date":"2020-02-11","close":8397.0},{"date":"2020-02-12","close":8430.0},{"date":"2020-02-13","close":8237.0},{"date":"2020-02-14","close":7948.0},{"date":"2020-02-17","close":7948.0},{"date":"2020-02-18","close":8045.0},{"date":"2020-02-19","close":8077.0},{"date":"2020-02-20","close":7821.0},{"date":"2020-02-21","close":7628.0},{"date":"2020-02-24","close":6955.0},{"date":"2020-02-25","close":7468.0},{"date":"2020-02-26","close":7596.0},{"date":"2020-02-27","close":7308.0},{"date":"2020-02-28","close":7115.0},{"date":"2020-03-02","close":7372.0},{"date":"2020-03-03","close":7372.0},{"date":"2020-03-04","close":7499.0},{"date":"2020-03-05","close":7724.0},{"date":"2020-03-06","close":7564.0},{"date":"2020-03-09","close":7148.0},{"date":"2020-03-10","close":7339.0},{"date":"2020-03-11","close":7019.0},{"date":"2020-03-12","close":6506.0},{"date":"2020-03-13","close":6121.0},{"date":"2020-03-16","close":6121.0},{"date":"2020-03-17","close":6314.0},{"date":"2020-03-18","close":5942.0},{"date":"2020-03-19","close":5487.0},{"date":"2020-03-20","close":5923.0},{"date":"2020-03-23","close":5487.0},{"date":"2020-03-24","close":5897.0},{"date":"2020-03-25","close":6128.0},{"date":"2020-03-26","close":7948.0},{"date":"2020-03-27","close":8013.0},{"date":"2020-03-30","close":8718.0},{"date":"2020-03-31","close":8494.0},{"date":"2020-04-01","close":8397.0},{"date":"2020-04-02","close":8526.0},{"date":"2020-04-03","close":8365.0},{"date":"2020-04-06","close":8430.0},{"date":"2020-04-07","close":8750.0},{"date":"2020-04-08","close":8397.0},{"date":"2020-04-09","close":8365.0},{"date":"2020-04-10","close":7852.0},{"date":"2020-04-13","close":7981.0},{"date":"2020-04-14","close":8237.0},{"date":"2020-04-16","close":8558.0},{"date":"2020-04-17","close":8333.0},{"date":"2020-04-20","close":8430.0},{"date":"2020-04-21","close":8397.0},{"date":"2020-04-22","close":8045.0},{"date":"2020-04-23","close":8045.0},{"date":"2020-04-24","close":7917.0},{"date":"2020-04-27","close":8397.0},{"date":"2020-04-28","close":8237.0},{"date":"2020-04-29","close":8077.0},{"date":"2020-05-04","close":7757.0},{"date":"2020-05-06","close":7757.0},{"date":"2020-05-07","close":7757.0},{"date":"2020-05-08","close":7757.0},{"date":"2020-05-11","close":7757.0},{"date":"2020-05-12","close":7757.0},{"date":"2020-05-13","close":7757.0},{"date":"2020-05-14","close":7757.0},{"date":"2020-05-15","close":7757.0},{"date":"2020-05-18","close":7757.0},{"date":"2020-05-19","close":7757.0},{"date":"2020-05-20","close":7757.0},{"date":"2020-05-21","close":7757.0},{"date":"2020-05-22","close":7757.0},{"date":"2020-05-25","close":7757.0},{"date":"2020-05-26","close":7757.0},{"date":"2020-05-27","close":7757.0},{"date":"2020-05-28","close":7757.0},{"date":"2020-05-29","close":7757.0},{"date":"2020-06-01","close":7757.0},{"date":"2020-06-02","close":7757.0},{"date":"2020-06-03","close":7757.0},{"date":"2020-06-04","close":7757.0},{"date":"2020-06-05","close":7757.0},{"date":"2020-06-08","close":7757.0},{"date":"2020-06-09","close":7757.0},{"date":"2020-06-10","close":7757.0},{"date":"2020-06-11","close":7757.0},{"date":"2020-06-12","close":7757.0},{"date":"2020-06-15","close":7757.0},{"date":"2020-06-16","close":7757.0},{"date":"2020-06-17","close":7757.0},{"date":"2020-06-18","close":7757.0},{"date":"2020-06-19","close":7757.0},{"date":"2020-06-22","close":7757.0},{"date":"2020-06-23","close":7757.0},{"date":"2020-06-24","close":7757.0},{"date":"2020-06-25","close":7757.0},{"date":"2020-06-26","close":7757.0},{"date":"2020-06-29","close":7757.0},{"date":"2020-06-30","close":7757.0},{"date":"2020-07-01","close":7757.0},{"date":"2020-07-02","close":7757.0},{"date":"2020-07-03","close":7757.0},{"date":"2020-07-06","close":7757.0},{"date":"2020-07-07","close":7757.0},{"date":"2020-07-08","close":7757.0},{"date":"2020-07-09","close":7757.0},{"date":"2020-07-10","close":7757.0},{"date":"2020-07-13","close":7757.0},{"date":"2020-07-14","close":7757.0},{"date":"2020-07-15","close":7757.0},{"date":"2020-07-16","close":7757.0},{"date":"2020-07-17","close":7757.0},{"date":"2020-07-20","close":7757.0},{"date":"2020-07-21","close":7757.0},{"date":"2020-07-22","close":7757.0},{"date":"2020-07-23","close":7757.0},{"date":"2020-07-24","close":7757.0},{"date":"2020-07-27","close":7757.0},{"date":"2020-07-28","close":7757.0},{"date":"2020-07-29","close":7757.0},{"date":"2020-07-30","close":7757.0},{"date":"2020-07-31","close":7757.0},{"date":"2020-08-03","close":7757.0},{"date":"2020-08-04","close":7757.0},{"date":"2020-08-05","close":7757.0},{"date":"2020-08-06","close":7757.0},{"date":"2020-08-07","close":7757.0},{"date":"2020-08-10","close":7757.0},{"date":"2020-08-11","close":7757.0},{"date":"2020-08-12","close":7757.0},{"date":"2020-08-13","close":7757.0},{"date":"2020-08-14","close":7757.0},{"date":"2020-08-18","close":7757.0},{"date":"2020-08-19","close":7757.0},{"date":"2020-08-20","close":7757.0},{"date":"2020-08-21","close":7757.0},{"date":"2020-08-24","close":7757.0},{"date":"2020-08-25","close":7757.0},{"date":"2020-08-26","close":7757.0},{"date":"2020-08-27","close":7757.0},{"date":"2020-08-28","close":7757.0},{"date":"2020-08-31","close":7757.0},{"date":"2020-09-01","close":7757.0},{"date":"2020-09-02","close":7757.0},{"date":"2020-09-03","close":7757.0},{"date":"2020-09-04","close":7757.0},{"date":"2020-09-07","close":7757.0},{"date":"2020-09-08","close":7757.0},{"date":"2020-09-09","close":7757.0},{"date":"2020-09-10","close":7757.0},{"date":"2020-09-11","close":7757.0},{"date":"2020-09-14","close":7757.0},{"date":"2020-09-15","close":7757.0},{"date":"2020-09-16","close":7757.0},{"date":"2020-09-17","close":7757.0},{"date":"2020-09-18","close":7757.0},{"date":"2020-09-21","close":7757.0},{"date":"2020-09-22","close":7757.0},{"date":"2020-09-23","close":7757.0},{"date":"2020-09-24","close":7757.0},{"date":"2020-09-25","close":7757.0},{"date":"2020-09-28","close":7757.0},{"date":"2020-09-29","close":7757.0},{"date":"2020-10-05","close":7757.0},{"date":"2020-10-06","close":7757.0},{"date":"2020-10-07","close":7757.0},{"date":"2020-10-08","close":7757.0},{"date":"2020-10-12","close":7757.0},{"date":"2020-10-13","close":7757.0},{"date":"2020-10-14","close":7757.0},{"date":"2020-10-15","close":7757.0},{"date":"2020-10-16","close":7757.0},{"date":"2020-10-19","close":7757.0},{"date":"2020-10-20","close":7757.0},{"date":"2020-10-21","close":7757.0},{"date":"2020-10-22","close":7757.0},{"date":"2020-10-23","close":7757.0},{"date":"2020-10-26","close":7757.0},{"date":"2020-10-27","close":7757.0},{"date":"2020-10-28","close":7757.0},{"date":"2020-10-29","close":7757.0},{"date":"2020-10-30","close":7757.0},{"date":"2020-11-02","close":7757.0},{"date":"2020-11-03","close":7757.0},{"date":"2020-11-04","close":7757.0},{"date":"2020-11-05","close":7757.0},{"date":"2020-11-06","close":7757.0},{"date":"2020-11-09","close":7757.0},{"date":"2020-11-10","close":7757.0},{"date":"2020-11-11","close":7757.0},{"date":"2020-11-12","close":7757.0},{"date":"2020-11-13","close":7757.0},{"date":"2020-11-16","close":7757.0},{"date":"2020-11-17","close":7757.0},{"date":"2020-11-18","close":7757.0},{"date":"2020-11-19","close":7757.0},{"date":"2020-11-20","close":7757.0},{"date":"2020-11-23","close":7757.0},{"date":"2020-11-24","close":7757.0},{"date":"2020-11-25","close":7757.0},{"date":"2020-11-26","close":7757.0},{"date":"2020-11-27","close":7757.0},{"date":"2020-11-30","close":7757.0},{"date":"2020-12-01","close":7757.0},{"date":"2020-12-02","close":7757.0},{"date":"2020-12-03","close":7757.0},{"date":"2020-12-04","close":7757.0},{"date":"2020-12-07","close":7757.0},{"date":"2020-12-08","close":7757.0},{"date":"2020-12-09","close":7757.0},{"date":"2020-12-10","close":7757.0},{"date":"2020-12-11","close":7757.0},{"date":"2020-12-14","close":7757.0},{"date":"2020-12-15","close":7757.0},{"date":"2020-12-16","close":7757.0},{"date":"2020-12-17","close":7757.0},{"date":"2020-12-18","close":7757.0},{"date":"2020-12-21","close":7757.0},{"date":"2020-12-22","close":7757.0},{"date":"2020-12-23","close":7757.0},{"date":"2020-12-24","close":7757.0},{"date":"2020-12-28","close":7757.0},{"date":"2020-12-29","close":7757.0},{"date":"2020-12-30","close":7757.0},{"date":"2021-01-04","close":7757.0},{"date":"2021-01-05","close":7757.0},{"date":"2021-01-06","close":7757.0},{"date":"2021-01-07","close":7757.0},{"date":"2021-01-08","close":7757.0},{"date":"2021-01-11","close":7757.0},{"date":"2021-01-12","close":7757.0},{"date":"2021-01-13","close":7757.0},{"date":"2021-01-14","close":7757.0},{"date":"2021-01-15","close":7757.0},{"date":"2021-01-18","close":7757.0},{"date":"2021-01-19","close":7757.0},{"date":"2021-01-20","close":7757.0},{"date":"2021-01-21","close":7757.0},{"date":"2021-01-22","close":7757.0},{"date":"2021-01-25","close":7757.0},{"date":"2021-01-26","close":7757.0},{"date":"2021-01-27","close":7757.0},{"date":"2021-01-28","close":7757.0},{"date":"2021-01-29","close":7757.0},{"date":"2021-02-01","close":7757.0},{"date":"2021-02-02","close":7757.0},{"date":"2021-02-03","close":7757.0},{"date":"2021-02-04","close":7757.0},{"date":"2021-02-05","close":7757.0},{"date":"2021-02-08","close":7757.0},{"date":"2021-02-09","close":7757.0},{"date":"2021-02-10","close":7757.0},{"date":"2021-02-15","close":7757.0},{"date":"2021-02-16","close":7757.0},{"date":"2021-02-17","close":7757.0},{"date":"2021-02-18","close":7757.0},{"date":"2021-02-19","close":7757.0},{"date":"2021-02-22","close":7757.0},{"date":"2021-02-23","close":7757.0},{"date":"2021-02-24","close":7757.0},{"date":"2021-02-25","close":7757.0},{"date":"2021-02-26","close":7757.0},{"date":"2021-03-02","close":7757.0},{"date":"2021-03-03","close":7757.0},{"date":"2021-03-04","close":7757.0},{"date":"2021-03-05","close":7757.0},{"date":"2021-03-08","close":7757.0},{"date":"2021-03-09","close":7757.0},{"date":"2021-03-10","close":7757.0},{"date":"2021-03-11","close":7757.0},{"date":"2021-03-12","close":7757.0},{"date":"2021-03-15","close":7757.0},{"date":"2021-03-16","close":7757.0},{"date":"2021-03-17","close":7757.0},{"date":"2021-03-18","close":7757.0},{"date":"2021-03-19","close":7757.0},{"date":"2021-03-22","close":7757.0},{"date":"2021-03-23","close":7757.0},{"date":"2021-03-24","close":7757.0},{"date":"2021-03-25","close":7757.0},{"date":"2021-03-26","close":7757.0},{"date":"2021-03-29","close":7757.0},{"date":"2021-03-30","close":7757.0},{"date":"2021-03-31","close":7757.0},{"date":"2021-04-01","close":7757.0},{"date":"2021-04-02","close":7757.0},{"date":"2021-04-05","close":7757.0},{"date":"2021-04-06","close":7757.0},{"date":"2021-04-07","close":7757.0},{"date":"2021-04-08","close":7757.0},{"date":"2021-04-09","close":7757.0},{"date":"2021-04-12","close":7757.0},{"date":"2021-04-13","close":7757.0},{"date":"2021-04-14","close":7757.0},{"date":"2021-04-15","close":7757.0},{"date":"2021-04-16","close":7757.0},{"date":"2021-04-19","close":7757.0},{"date":"2021-04-20","close":7757.0},{"date":"2021-04-21","close":7757.0},{"date":"2021-04-22","close":7757.0},{"date":"2021-04-23","close":7757.0},{"date":"2021-04-26","close":7757.0},{"date":"2021-04-27","close":7757.0},{"date":"2021-04-28","close":7757.0},{"date":"2021-04-29","close":7757.0},{"date":"2021-04-30","close":7757.0},{"date":"2021-05-03","close":7757.0},{"date":"2021-05-04","close":7757.0},{"date":"2021-05-06","close":7757.0},{"date":"2021-05-07","close":7757.0},{"date":"2021-05-10","close":7757.0},{"date":"2021-05-11","close":7757.0},{"date":"2021-05-12","close":7757.0},{"date":"2021-05-13","close":7757.0},{"date":"2021-05-14","close":7757.0},{"date":"2021-05-17","close":7757.0},{"date":"2021-05-18","close":7757.0},{"date":"2021-05-20","close":7757.0},{"date":"2021-05-21","close":7757.0},{"date":"2021-05-24","close":7757.0},{"date":"2021-05-25","close":7757.0},{"date":"2021-05-26","close":7757.0},{"date":"2021-05-27","close":7757.0},{"date":"2021-05-28","close":7757.0},{"date":"2021-05-31","close":7757.0},{"date":"2021-06-01","close":7757.0},{"date":"2021-06-02","close":7757.0},{"date":"2021-06-03","close":7757.0},{"date":"2021-06-04","close":7757.0},{"date":"2021-06-07","close":7757.0},{"date":"2021-06-08","close":7757.0},{"date":"2021-06-09","close":7757.0},{"date":"2021-06-10","close":7757.0},{"date":"2021-06-11","close":7757.0},{"date":"2021-06-14","close":7757.0},{"date":"2021-06-15","close":7757.0},{"date":"2021-06-16","close":7757.0},{"date":"2021-06-17","close":7757.0},{"date":"2021-06-18","close":7757.0},{"date":"2021-06-21","close":7757.0},{"date":"2021-06-22","close":7757.0},{"date":"2021-06-23","close":7757.0},{"date":"2021-06-24","close":7757.0},{"date":"2021-06-25","close":7757.0},{"date":"2021-06-28","close":7757.0},{"date":"2021-06-29","close":7757.0},{"date":"2021-06-30","close":7757.0},{"date":"2021-07-01","close":7757.0},{"date":"2021-07-02","close":7757.0},{"date":"2021-07-05","close":7757.0},{"date":"2021-07-06","close":7757.0},{"date":"2021-07-07","close":7757.0},{"date":"2021-07-08","close":7757.0},{"date":"2021-07-09","close":7757.0},{"date":"2021-07-12","close":7757.0},{"date":"2021-07-13","close":7757.0},{"date":"2021-07-14","close":7757.0},{"date":"2021-07-15","close":7757.0},{"date":"2021-07-16","close":7757.0},{"date":"2021-07-19","close":7757.0},{"date":"2021-07-20","close":7757.0},{"date":"2021-07-21","close":7757.0},{"date":"2021-07-22","close":7757.0},{"date":"2021-07-23","close":7757.0},{"date":"2021-07-26","close":7757.0},{"date":"2021-07-27","close":7757.0},{"date":"2021-07-28","close":7757.0},{"date":"2021-07-29","close":7757.0},{"date":"2021-07-30","close":7757.0},{"date":"2021-08-02","close":7757.0},{"date":"2021-08-03","close":7757.0},{"date":"2021-08-04","close":7757.0},{"date":"2021-08-05","close":7757.0},{"date":"2021-08-06","close":7757.0},{"date":"2021-08-09","close":7757.0},{"date":"2021-08-10","close":7757.0},{"date":"2021-08-11","close":7757.0},{"date":"2021-08-12","close":7757.0},{"date":"2021-08-13","close":7757.0},{"date":"2021-08-17","close":7757.0},{"date":"2021-08-18","close":7757.0},{"date":"2021-08-19","close":7757.0},{"date":"2021-08-20","close":7757.0},{"date":"2021-08-23","close":7757.0},{"date":"2021-08-24","close":7757.0},{"date":"2021-08-25","close":7757.0},{"date":"2021-08-26","close":7757.0},{"date":"2021-08-27","close":7757.0},{"date":"2021-08-30","close":7757.0},{"date":"2021-08-31","close":7757.0},{"date":"2021-09-01","close":7757.0},{"date":"2021-09-02","close":7757.0},{"date":"2021-09-03","close":7757.0},{"date":"2021-09-06","close":7757.0},{"date":"2021-09-07","close":7757.0},{"date":"2021-09-08","close":7757.0},{"date":"2021-09-09","close":7757.0},{"date":"2021-09-10","close":7757.0},{"date":"2021-09-13","close":7757.0},{"date":"2021-09-14","close":7757.0},{"date":"2021-09-15","close":7757.0},{"date":"2021-09-16","close":7757.0},{"date":"2021-09-17","close":7757.0},{"date":"2021-09-23","close":7757.0},{"date":"2021-09-24","close":7757.0},{"date":"2021-09-27","close":7757.0},{"date":"2021-09-28","close":7757.0},{"date":"2021-09-29","close":7757.0},{"date":"2021-09-30","close":7757.0},{"date":"2021-10-01","close":7757.0},{"date":"2021-10-05","close":7757.0},{"date":"2021-10-06","close":7757.0},{"date":"2021-10-07","close":7757.0},{"date":"2021-10-08","close":7757.0},{"date":"2021-10-12","close":7757.0},{"date":"2021-10-13","close":7757.0},{"date":"2021-10-14","close":7757.0},{"date":"2021-10-15","close":7757.0},{"date":"2021-10-18","close":7757.0},{"date":"2021-10-19","close":7757.0},{"date":"2021-10-20","close":7757.0},{"date":"2021-10-21","close":7757.0},{"date":"2021-10-22","close":7757.0},{"date":"2021-10-25","close":7757.0},{"date":"2021-10-26","close":7757.0},{"date":"2021-10-27","close":7757.0},{"date":"2021-10-28","close":7757.0},{"date":"2021-10-29","close":7757.0},{"date":"2021-11-01","close":7757.0},{"date":"2021-11-02","close":7757.0},{"date":"2021-11-03","close":7757.0},{"date":"2021-11-04","close":7757.0},{"date":"2021-11-05","close":7757.0},{"date":"2021-11-08","close":7757.0},{"date":"2021-11-09","close":7757.0},{"date":"2021-11-10","close":7757.0},{"date":"2021-11-11","close":7757.0},{"date":"2021-11-12","close":7757.0},{"date":"2021-11-15","close":7757.0},{"date":"2021-11-16","close":7757.0},{"date":"2021-11-17","close":7757.0},{"date":"2021-11-18","close":7757.0},{"date":"2021-11-19","close":7757.0},{"date":"2021-11-22","close":7757.0},{"date":"2021-11-23","close":7757.0},{"date":"2021-11-24","close":7757.0},{"date":"2021-11-25","close":7757.0},{"date":"2021-11-26","close":7757.0},{"date":"2021-11-29","close":7757.0},{"date":"2021-11-30","close":7757.0},{"date":"2021-12-01","close":7757.0},{"date":"2021-12-02","close":7757.0},{"date":"2021-12-03","close":7757.0},{"date":"2021-12-06","close":7757.0},{"date":"2021-12-07","close":7757.0},{"date":"2021-12-08","close":7757.0},{"date":"2021-12-09","close":7757.0},{"date":"2021-12-10","close":7757.0},{"date":"2021-12-13","close":7757.0},{"date":"2021-12-14","close":7757.0},{"date":"2021-12-15","close":7757.0},{"date":"2021-12-16","close":7757.0},{"date":"2021-12-17","close":7757.0},{"date":"2021-12-20","close":7757.0},{"date":"2021-12-21","close":7757.0},{"date":"2021-12-22","close":7757.0},{"date":"2021-12-23","close":7757.0},{"date":"2021-12-24","close":7757.0},{"date":"2021-12-27","close":7757.0},{"date":"2021-12-28","close":7757.0},{"date":"2021-12-29","close":7757.0},{"date":"2021-12-30","close":7757.0},{"date":"2022-01-03","close":7757.0},{"date":"2022-01-04","close":7757.0},{"date":"2022-01-05","close":7757.0},{"date":"2022-01-06","close":7757.0},{"date":"2022-01-07","close":7757.0},{"date":"2022-01-10","close":7757.0},{"date":"2022-01-11","close":7757.0},{"date":"2022-01-12","close":7757.0},{"date":"2022-01-13","close":7757.0},{"date":"2022-01-14","close":7757.0},{"date":"2022-01-17","close":7757.0},{"date":"2022-01-18","close":7757.0},{"date":"2022-01-19","close":7757.0},{"date":"2022-01-20","close":7757.0},{"date":"2022-01-21","close":7757.0},{"date":"2022-01-24","close":7757.0},{"date":"2022-01-25","close":7757.0},{"date":"2022-01-26","close":7757.0},{"date":"2022-01-27","close":7757.0},{"date":"2022-01-28","close":7757.0},{"date":"2022-02-03","close":7757.0},{"date":"2022-02-04","close":7757.0},{"date":"2022-02-07","close":7757.0},{"date":"2022-02-08","close":7757.0},{"date":"2022-02-09","close":7757.0},{"date":"2022-02-10","close":7757.0},{"date":"2022-02-11","close":7757.0},{"date":"2022-02-14","close":7757.0},{"date":"2022-02-15","close":7757.0},{"date":"2022-02-16","close":7757.0},{"date":"2022-02-17","close":7757.0},{"date":"2022-02-18","close":7757.0},{"date":"2022-02-21","close":7757.0},{"date":"2022-02-22","close":7757.0},{"date":"2022-02-23","close":7757.0},{"date":"2022-02-24","close":7757.0},{"date":"2022-02-25","close":7757.0},{"date":"2022-02-28","close":7757.0},{"date":"2022-03-02","close":7757.0},{"date":"2022-03-03","close":7757.0},{"date":"2022-03-04","close":7757.0},{"date":"2022-03-07","close":7757.0},{"date":"2022-03-08","close":7757.0},{"date":"2022-03-10","close":7757.0},{"date":"2022-03-11","close":7757.0},{"date":"2022-03-14","close":7757.0},{"date":"2022-03-15","close":7757.0},{"date":"2022-03-16","close":7757.0},{"date":"2022-03-17","close":7757.0},{"date":"2022-03-18","close":7757.0},{"date":"2022-03-21","close":7757.0},{"date":"2022-03-22","close":7757.0},{"date":"2022-03-23","close":7757.0},{"date":"2022-03-24","close":7757.0},{"date":"2022-03-25","close":7757.0},{"date":"2022-03-28","close":7757.0},{"date":"2022-03-29","close":7757.0},{"date":"2022-03-30","close":7757.0},{"date":"2022-03-31","close":7757.0},{"date":"2022-04-01","close":7757.0},{"date":"2022-04-04","close":7757.0},{"date":"2022-04-05","close":7757.0},{"date":"2022-04-06","close":7757.0},{"date":"2022-04-07","close":7757.0},{"date":"2022-04-08","close":7757.0},{"date":"2022-04-11","close":7757.0},{"date":"2022-04-12","close":7757.0},{"date":"2022-04-13","close":7757.0},{"date":"2022-04-14","close":7757.0},{"date":"2022-04-15","close":7757.0},{"date":"2022-04-18","close":7757.0},{"date":"2022-04-19","close":7757.0},{"date":"2022-04-20","close":7757.0},{"date":"2022-04-21","close":7757.0},{"date":"2022-04-22","close":7757.0},{"date":"2022-04-25","close":7757.0},{"date":"2022-04-26","close":7757.0},{"date":"2022-04-27","close":7757.0},{"date":"2022-04-28","close":7757.0},{"date":"2022-04-29","close":7757.0},{"date":"2022-05-02","close":7757.0},{"date":"2022-05-03","close":7757.0},{"date":"2022-05-04","close":7757.0},{"date":"2022-05-06","close":7757.0},{"date":"2022-05-09","close":7757.0},{"date":"2022-05-10","close":7757.0},{"date":"2022-05-11","close":7757.0},{"date":"2022-05-12","close":7757.0},{"date":"2022-05-13","close":7757.0},{"date":"2022-05-16","close":7757.0},{"date":"2022-05-17","close":7757.0},{"date":"2022-05-18","close":7757.0},{"date":"2022-05-19","close":7757.0},{"date":"2022-05-20","close":7757.0},{"date":"2022-05-23","close":7757.0},{"date":"2022-05-24","close":7757.0},{"date":"2022-05-25","close":7757.0},{"date":"2022-05-26","close":7757.0},{"date":"2022-05-27","close":7757.0},{"date":"2022-05-30","close":7757.0},{"date":"2022-05-31","close":7757.0},{"date":"2022-06-02","close":7757.0},{"date":"2022-06-03","close":7757.0},{"date":"2022-06-07","close":7757.0},{"date":"2022-06-08","close":7757.0},{"date":"2022-06-09","close":7757.0},{"date":"2022-06-10","close":7757.0},{"date":"2022-06-13","close":7757.0},{"date":"2022-06-14","close":7757.0},{"date":"2022-06-15","close":7757.0},{"date":"2022-06-16","close":7757.0},{"date":"2022-06-17","close":7757.0},{"date":"2022-06-20","close":7757.0},{"date":"2022-06-21","close":7757.0},{"date":"2022-06-22","close":7757.0},{"date":"2022-06-23","close":7757.0},{"date":"2022-06-24","close":7757.0},{"date":"2022-06-27","close":7757.0},{"date":"2022-06-28","close":7757.0},{"date":"2022-06-29","close":7757.0},{"date":"2022-06-30","close":7757.0},{"date":"2022-07-01","close":7757.0},{"date":"2022-07-04","close":7757.0},{"date":"2022-07-05","close":7757.0},{"date":"2022-07-06","close":7757.0},{"date":"2022-07-07","close":7757.0},{"date":"2022-07-08","close":7757.0},{"date":"2022-07-11","close":7757.0},{"date":"2022-07-12","close":7757.0},{"date":"2022-07-13","close":7757.0},{"date":"2022-07-14","close":7757.0},{"date":"2022-07-15","close":7757.0},{"date":"2022-07-18","close":7757.0},{"date":"2022-07-19","close":7757.0},{"date":"2022-07-20","close":7757.0},{"date":"2022-07-21","close":7757.0},{"date":"2022-07-22","close":7757.0},{"date":"2022-07-25","close":7757.0},{"date":"2022-07-26","close":7757.0},{"date":"2022-07-27","close":7757.0},{"date":"2022-07-28","close":7757.0},{"date":"2022-07-29","close":7757.0},{"date":"2022-08-01","close":7757.0},{"date":"2022-08-02","close":7757.0},{"date":"2022-08-03","close":7757.0},{"date":"2022-08-04","close":7757.0},{"date":"2022-08-05","close":7757.0},{"date":"2022-08-08","close":7757.0},{"date":"2022-08-09","close":7757.0},{"date":"2022-08-10","close":7757.0},{"date":"2022-08-11","close":7757.0},{"date":"2022-08-12","close":7757.0},{"date":"2022-08-16","close":7757.0},{"date":"2022-08-17","close":7757.0},{"date":"2022-08-18","close":7757.0},{"date":"2022-08-19","close":7757.0},{"date":"2022-08-22","close":7757.0},{"date":"2022-08-23","close":7757.0},{"date":"2022-08-24","close":7757.0},{"date":"2022-08-25","close":7757.0},{"date":"2022-08-26","close":7757.0},{"date":"2022-08-29","close":7757.0},{"date":"2022-08-30","close":7757.0},{"date":"2022-08-31","close":7757.0},{"date":"2022-09-01","close":7757.0},{"date":"2022-09-02","close":7757.0},{"date":"2022-09-05","close":7757.0},{"date":"2022-09-06","close":7757.0},{"date":"2022-09-07","close":7757.0},{"date":"2022-09-08","close":7757.0},{"date":"2022-09-13","close":7757.0},{"date":"2022-09-14","close":7757.0},{"date":"2022-09-15","close":7757.0},{"date":"2022-09-16","close":7757.0},{"date":"2022-09-19","close":7757.0},{"date":"2022-09-20","close":7757.0},{"date":"2022-09-21","close":7757.0},{"date":"2022-09-22","close":7757.0},{"date":"2022-09-23","close":7757.0},{"date":"2022-09-26","close":7757.0},{"date":"2022-09-27","close":7757.0},{"date":"2022-09-28","close":7757.0},{"date":"2022-09-29","close":7757.0},{"date":"2022-09-30","close":7757.0},{"date":"2022-10-04","close":7757.0},{"date":"2022-10-05","close":7757.0},{"date":"2022-10-06","close":7757.0},{"date":"2022-10-07","close":7757.0},{"date":"2022-10-11","close":7757.0},{"date":"2022-10-12","close":7757.0},{"date":"2022-10-13","close":10043.0},{"date":"2022-10-14","close":13052.0},{"date":"2022-10-17","close":13422.0},{"date":"2022-10-18","close":11987.0},{"date":"2022-10-19","close":12404.0},{"date":"2022-10-20","close":11339.0},{"date":"2022-10-21","close":10506.0},{"date":"2022-10-24","close":10830.0},{"date":"2022-10-25","close":11339.0},{"date":"2022-10-26","close":10460.0},{"date":"2022-10-27","close":10552.0},{"date":"2022-10-28","close":10043.0},{"date":"2022-10-31","close":9488.0},{"date":"2022-11-01","close":10321.0},{"date":"2022-11-02","close":9904.0},{"date":"2022-11-03","close":9766.0},{"date":"2022-11-04","close":9627.0},{"date":"2022-11-07","close":9395.0},{"date":"2022-11-08","close":9580.0},{"date":"2022-11-09","close":9442.0},{"date":"2022-11-10","close":9155.0},{"date":"2022-11-11","close":8942.0},{"date":"2022-11-14","close":9025.0},{"date":"2022-11-15","close":8720.0},{"date":"2022-11-16","close":8377.0},{"date":"2022-11-17","close":8951.0},{"date":"2022-11-18","close":9016.0},{"date":"2022-11-21","close":9229.0},{"date":"2022-11-22","close":9006.0},{"date":"2022-11-23","close":8868.0},{"date":"2022-11-24","close":8997.0},{"date":"2022-11-25","close":8886.0},{"date":"2022-11-28","close":8664.0},{"date":"2022-11-29","close":9034.0},{"date":"2022-11-30","close":8960.0},{"date":"2022-12-01","close":9118.0},{"date":"2022-12-02","close":8979.0},{"date":"2022-12-05","close":9303.0},{"date":"2022-12-06","close":9043.0},{"date":"2022-12-07","close":8914.0},{"date":"2022-12-08","close":9173.0},{"date":"2022-12-09","close":8905.0},{"date":"2022-12-12","close":8812.0},{"date":"2022-12-13","close":8636.0},{"date":"2022-12-14","close":8488.0},{"date":"2022-12-15","close":8109.0},{"date":"2022-12-16","close":7794.0},{"date":"2022-12-19","close":7720.0},{"date":"2022-12-20","close":7201.0},{"date":"2022-12-21","close":7359.0},{"date":"2022-12-22","close":7414.0},{"date":"2022-12-23","close":7053.0},{"date":"2022-12-26","close":6998.0},{"date":"2022-12-27","close":6979.0},{"date":"2022-12-28","close":6683.0},{"date":"2022-12-29","close":6452.0},{"date":"2023-01-02","close":6174.0},{"date":"2023-01-03","close":6313.0},{"date":"2023-01-04","close":6294.0},{"date":"2023-01-05","close":6081.0},{"date":"2023-01-06","close":6202.0},{"date":"2023-01-09","close":6322.0},{"date":"2023-01-10","close":6285.0},{"date":"2023-01-11","close":6368.0},{"date":"2023-01-12","close":6387.0},{"date":"2023-01-13","close":6313.0},{"date":"2023-01-16","close":6461.0},{"date":"2023-01-17","close":6165.0},{"date":"2023-01-18","close":6183.0},{"date":"2023-01-19","close":6035.0},{"date":"2023-01-20","close":6035.0},{"date":"2023-01-25","close":6054.0},{"date":"2023-01-26","close":6072.0},{"date":"2023-01-27","close":6100.0},{"date":"2023-01-30","close":5979.0},{"date":"2023-01-31","close":5813.0},{"date":"2023-02-01","close":5989.0},{"date":"2023-02-02","close":6239.0},{"date":"2023-02-03","close":6109.0},{"date":"2023-02-06","close":6072.0},{"date":"2023-02-07","close":6026.0},{"date":"2023-02-08","close":6109.0},{"date":"2023-02-09","close":6035.0},{"date":"2023-02-10","close":6248.0},{"date":"2023-02-13","close":5933.0},{"date":"2023-02-14","close":5952.0},{"date":"2023-02-15","close":5767.0},{"date":"2023-02-16","close":5933.0},{"date":"2023-02-17","close":5776.0},{"date":"2023-02-20","close":6054.0},{"date":"2023-02-21","close":6035.0},{"date":"2023-02-22","close":5785.0},{"date":"2023-02-23","close":5841.0},{"date":"2023-02-24","close":5887.0},{"date":"2023-02-27","close":5692.0},{"date":"2023-02-28","close":5739.0},{"date":"2023-03-02","close":5591.0},{"date":"2023-03-03","close":5526.0},{"date":"2023-03-06","close":5480.0},{"date":"2023-03-07","close":5369.0},{"date":"2023-03-08","close":5165.0},{"date":"2023-03-09","close":5202.0},{"date":"2023-03-10","close":4970.0},{"date":"2023-03-13","close":5119.0},{"date":"2023-03-14","close":4804.0},{"date":"2023-03-15","close":4841.0},{"date":"2023-03-16","close":4767.0},{"date":"2023-03-17","close":5091.0},{"date":"2023-03-20","close":5082.0},{"date":"2023-03-21","close":5026.0},{"date":"2023-03-22","close":5063.0},{"date":"2023-03-23","close":4859.0},{"date":"2023-03-24","close":5054.0},{"date":"2023-03-27","close":5100.0},{"date":"2023-03-28","close":5137.0},{"date":"2023-03-29","close":5054.0},{"date":"2023-03-30","close":5119.0},{"date":"2023-03-31","close":5082.0},{"date":"2023-04-03","close":5017.0},{"date":"2023-04-04","close":5406.0},{"date":"2023-04-05","close":5433.0},{"date":"2023-04-06","close":5369.0},{"date":"2023-04-07","close":5369.0},{"date":"2023-04-10","close":5248.0},{"date":"2023-04-11","close":5369.0},{"date":"2023-04-12","close":5415.0},{"date":"2023-04-13","close":5452.0},{"date":"2023-04-14","close":6340.0},{"date":"2023-04-17","close":5915.0},{"date":"2023-04-18","close":6257.0},{"date":"2023-04-19","close":6109.0},{"date":"2023-04-20","close":5841.0},{"date":"2023-04-21","close":5942.0},{"date":"2023-04-24","close":5961.0},{"date":"2023-04-25","close":5831.0},{"date":"2023-04-26","close":5767.0},{"date":"2023-04-27","close":5646.0},{"date":"2023-04-28","close":5618.0},{"date":"2023-05-02","close":5785.0},{"date":"2023-05-03","close":5859.0},{"date":"2023-05-04","close":5813.0},{"date":"2023-05-08","close":5831.0},{"date":"2023-05-09","close":5646.0},{"date":"2023-05-10","close":5637.0},{"date":"2023-05-11","close":5646.0},{"date":"2023-05-12","close":5618.0},{"date":"2023-05-15","close":5600.0},{"date":"2023-05-16","close":5498.0},{"date":"2023-05-17","close":5655.0},{"date":"2023-05-18","close":5665.0},{"date":"2023-05-19","close":5739.0},{"date":"2023-05-22","close":5813.0},{"date":"2023-05-23","close":5915.0},{"date":"2023-05-24","close":5924.0},{"date":"2023-05-25","close":5748.0},{"date":"2023-05-26","close":5609.0},{"date":"2023-05-30","close":5544.0},{"date":"2023-05-31","close":5498.0},{"date":"2023-06-01","close":5554.0},{"date":"2023-06-02","close":5683.0},{"date":"2023-06-05","close":5692.0},{"date":"2023-06-07","close":5637.0},{"date":"2023-06-08","close":5665.0},{"date":"2023-06-09","close":5692.0},{"date":"2023-06-12","close":5572.0},{"date":"2023-06-13","close":5628.0},{"date":"2023-06-14","close":5461.0},{"date":"2023-06-15","close":5035.0},{"date":"2023-06-16","close":5128.0},{"date":"2023-06-19","close":5072.0},{"date":"2023-06-20","close":5220.0},{"date":"2023-06-21","close":4859.0},{"date":"2023-06-22","close":4758.0},{"date":"2023-06-23","close":4665.0},{"date":"2023-06-26","close":4665.0},{"date":"2023-06-27","close":4646.0},{"date":"2023-06-28","close":4623.0},{"date":"2023-06-29","close":4609.0},{"date":"2023-06-30","close":4730.0},{"date":"2023-07-03","close":4767.0},{"date":"2023-07-04","close":4656.0},{"date":"2023-07-05","close":4614.0},{"date":"2023-07-06","close":4420.0},{"date":"2023-07-07","close":4332.0},{"date":"2023-07-10","close":4332.0},{"date":"2023-07-11","close":4401.0},{"date":"2023-07-12","close":4447.0},{"date":"2023-07-13","close":4494.0},{"date":"2023-07-14","close":4434.0},{"date":"2023-07-17","close":4438.0},{"date":"2023-07-18","close":4295.0},{"date":"2023-07-19","close":4295.0},{"date":"2023-07-20","close":4309.0},{"date":"2023-07-21","close":4304.0},{"date":"2023-07-24","close":4198.0},{"date":"2023-07-25","close":3952.0},{"date":"2023-07-26","close":3776.0},{"date":"2023-07-27","close":4091.0},{"date":"2023-07-28","close":4096.0},{"date":"2023-07-31","close":4211.0},{"date":"2023-08-01","close":4285.0},{"date":"2023-08-02","close":4253.0},{"date":"2023-08-03","close":4341.0},{"date":"2023-08-04","close":4253.0},{"date":"2023-08-07","close":4239.0},{"date":"2023-08-08","close":4184.0},{"date":"2023-08-09","close":4489.0},{"date":"2023-08-10","close":4572.0},{"date":"2023-08-11","close":4531.0},{"date":"2023-08-14","close":4471.0},{"date":"2023-08-16","close":4429.0},{"date":"2023-08-17","close":4378.0},{"date":"2023-08-18","close":4457.0},{"date":"2023-08-21","close":4535.0},{"date":"2023-08-22","close":4383.0},{"date":"2023-08-23","close":4327.0},{"date":"2023-08-24","close":4466.0},{"date":"2023-08-25","close":4554.0},{"date":"2023-08-28","close":4554.0},{"date":"2023-08-29","close":4693.0},{"date":"2023-08-30","close":4767.0},{"date":"2023-08-31","close":4702.0},{"date":"2023-09-01","close":4665.0},{"date":"2023-09-04","close":4591.0},{"date":"2023-09-05","close":4568.0},{"date":"2023-09-06","close":4503.0},{"date":"2023-09-07","close":4484.0},{"date":"2023-09-08","close":4596.0},{"date":"2023-09-11","close":4711.0},{"date":"2023-09-12","close":4776.0},{"date":"2023-09-13","close":4804.0},{"date":"2023-09-14","close":4878.0},{"date":"2023-09-15","close":4730.0},{"date":"2023-09-18","close":4665.0},{"date":"2023-09-19","close":4730.0},{"date":"2023-09-20","close":4614.0},{"date":"2023-09-21","close":4461.0},{"date":"2023-09-22","close":4364.0},{"date":"2023-09-25","close":4410.0},{"date":"2023-09-26","close":4526.0},{"date":"2023-09-27","close":4572.0},{"date":"2023-10-04","close":4683.0},{"date":"2023-10-05","close":4637.0},{"date":"2023-10-06","close":4822.0},{"date":"2023-10-10","close":4665.0},{"date":"2023-10-11","close":4702.0},{"date":"2023-10-12","close":4785.0},{"date":"2023-10-13","close":4637.0},{"date":"2023-10-16","close":4656.0},{"date":"2023-10-17","close":4674.0},{"date":"2023-10-18","close":4484.0},{"date":"2023-10-19","close":4216.0},{"date":"2023-10-20","close":4628.0},{"date":"2023-10-23","close":4285.0},{"date":"2023-10-24","close":4452.0},{"date":"2023-10-25","close":4253.0},{"date":"2023-10-26","close":4198.0},{"date":"2023-10-27","close":4318.0},{"date":"2023-10-30","close":4202.0},{"date":"2023-10-31","close":4022.0},{"date":"2023-11-01","close":4003.0},{"date":"2023-11-02","close":4100.0},{"date":"2023-11-03","close":4137.0},{"date":"2023-11-06","close":4304.0},{"date":"2023-11-07","close":4272.0},{"date":"2023-11-08","close":4341.0},{"date":"2023-11-09","close":4285.0},{"date":"2023-11-10","close":4202.0},{"date":"2023-11-13","close":4054.0},{"date":"2023-11-14","close":4133.0},{"date":"2023-11-15","close":4184.0},{"date":"2023-11-16","close":4147.0},{"date":"2023-11-17","close":4049.0},{"date":"2023-11-20","close":4114.0},{"date":"2023-11-21","close":4082.0},{"date":"2023-11-22","close":4054.0},{"date":"2023-11-23","close":4054.0},{"date":"2023-11-24","close":3985.0},{"date":"2023-11-27","close":5174.0},{"date":"2023-11-28","close":6350.0},{"date":"2023-11-29","close":6128.0},{"date":"2023-11-30","close":5979.0},{"date":"2023-12-01","close":5526.0},{"date":"2023-12-04","close":5313.0},{"date":"2023-12-05","close":5461.0},{"date":"2023-12-06","close":5350.0},{"date":"2023-12-07","close":5350.0},{"date":"2023-12-08","close":5498.0},{"date":"2023-12-11","close":5276.0},{"date":"2023-12-12","close":5859.0},{"date":"2023-12-13","close":5757.0},{"date":"2023-12-14","close":5905.0},{"date":"2023-12-15","close":5998.0},{"date":"2023-12-18","close":6091.0},{"date":"2023-12-19","close":6063.0},{"date":"2023-12-20","close":5850.0},{"date":"2023-12-21","close":5609.0},{"date":"2023-12-22","close":5369.0},{"date":"2023-12-26","close":5443.0},{"date":"2023-12-27","close":5507.0},{"date":"2023-12-28","close":5581.0},{"date":"2024-01-02","close":5581.0},{"date":"2024-01-03","close":5544.0},{"date":"2024-01-04","close":5322.0},{"date":"2024-01-05","close":5331.0},{"date":"2024-01-08","close":5285.0},{"date":"2024-01-09","close":5369.0},{"date":"2024-01-10","close":5396.0},{"date":"2024-01-11","close":5350.0},{"date":"2024-01-12","close":5193.0},{"date":"2024-01-15","close":5146.0},{"date":"2024-01-16","close":5091.0},{"date":"2024-01-17","close":4933.0},{"date":"2024-01-18","close":4878.0},{"date":"2024-01-19","close":4822.0},{"date":"2024-01-22","close":4804.0},{"date":"2024-01-23","close":4822.0},{"date":"2024-01-24","close":4739.0},{"date":"2024-01-25","close":4693.0},{"date":"2024-01-26","close":4748.0},{"date":"2024-01-29","close":4795.0},{"date":"2024-01-30","close":4795.0},{"date":"2024-01-31","close":4637.0},{"date":"2024-02-01","close":4730.0},{"date":"2024-02-02","close":4896.0},{"date":"2024-02-05","close":4896.0},{"date":"2024-02-06","close":5063.0},{"date":"2024-02-07","close":5072.0},{"date":"2024-02-08","close":4998.0},{"date":"2024-02-13","close":4952.0},{"date":"2024-02-14","close":4933.0},{"date":"2024-02-15","close":4933.0},{"date":"2024-02-16","close":4924.0},{"date":"2024-02-19","close":4933.0},{"date":"2024-02-20","close":4822.0},{"date":"2024-02-21","close":4721.0},{"date":"2024-02-22","close":4748.0},{"date":"2024-02-23","close":4711.0},{"date":"2024-02-26","close":4656.0},{"date":"2024-02-27","close":4503.0},{"date":"2024-02-28","close":4466.0},{"date":"2024-02-29","close":4392.0},{"date":"2024-03-04","close":4364.0},{"date":"2024-03-05","close":4262.0},{"date":"2024-03-06","close":4285.0},{"date":"2024-03-07","close":4420.0},{"date":"2024-03-08","close":4568.0},{"date":"2024-03-11","close":4739.0},{"date":"2024-03-12","close":4795.0},{"date":"2024-03-13","close":4795.0},{"date":"2024-03-14","close":4896.0},{"date":"2024-03-15","close":5202.0},{"date":"2024-03-18","close":5146.0},{"date":"2024-03-19","close":5082.0},{"date":"2024-03-20","close":5156.0},{"date":"2024-03-21","close":5156.0},{"date":"2024-03-22","close":5341.0},{"date":"2024-03-25","close":4674.0},{"date":"2024-03-26","close":4915.0},{"date":"2024-03-27","close":4767.0},{"date":"2024-03-28","close":4767.0},{"date":"2024-03-29","close":4711.0},{"date":"2024-04-01","close":4748.0},{"date":"2024-04-02","close":4656.0},{"date":"2024-04-03","close":4443.0},{"date":"2024-04-04","close":4387.0},{"date":"2024-04-05","close":4415.0},{"date":"2024-04-08","close":4350.0},{"date":"2024-04-09","close":4503.0},{"date":"2024-04-11","close":4410.0},{"date":"2024-04-12","close":4198.0},{"date":"2024-04-15","close":4054.0},{"date":"2024-04-16","close":4160.0},{"date":"2024-04-17","close":4179.0},{"date":"2024-04-18","close":4174.0},{"date":"2024-04-19","close":4114.0},{"date":"2024-04-22","close":4198.0},{"date":"2024-04-23","close":4188.0},{"date":"2024-04-24","close":4267.0},{"date":"2024-04-25","close":4225.0},{"date":"2024-04-26","close":4211.0},{"date":"2024-04-29","close":4322.0},{"date":"2024-04-30","close":4336.3125},{"date":"2024-05-02","close":4433.4976},{"date":"2024-05-03","close":4465.8931},{"date":"2024-05-07","close":4452.0093},{"date":"2024-05-08","close":4359.4517},{"date":"2024-05-09","close":4310.0},{"date":"2024-05-10","close":4325.0},{"date":"2024-05-13","close":4275.0},{"date":"2024-05-14","close":4260.0},{"date":"2024-05-16","close":4565.0},{"date":"2024-05-17","close":4655.0},{"date":"2024-05-20","close":4655.0},{"date":"2024-05-21","close":4685.0},{"date":"2024-05-22","close":4695.0},{"date":"2024-05-23","close":4700.0},{"date":"2024-05-24","close":4730.0},{"date":"2024-05-27","close":4470.0},{"date":"2024-05-28","close":4280.0},{"date":"2024-05-29","close":4125.0},{"date":"2024-05-30","close":4160.0},{"date":"2024-05-31","close":4010.0},{"date":"2024-06-03","close":4020.0},{"date":"2024-06-04","close":3995.0},{"date":"2024-06-05","close":4135.0},{"date":"2024-06-07","close":4015.0},{"date":"2024-06-10","close":3895.0},{"date":"2024-06-11","close":3895.0},{"date":"2024-06-12","close":3890.0},{"date":"2024-06-13","close":3765.0},{"date":"2024-06-14","close":3550.0},{"date":"2024-06-17","close":3750.0},{"date":"2024-06-18","close":3765.0},{"date":"2024-06-19","close":3645.0},{"date":"2024-06-20","close":3580.0},{"date":"2024-06-21","close":3550.0},{"date":"2024-06-24","close":3625.0},{"date":"2024-06-25","close":3735.0},{"date":"2024-06-26","close":3700.0},{"date":"2024-06-27","close":3605.0},{"date":"2024-06-28","close":3650.0},{"date":"2024-07-01","close":3640.0},{"date":"2024-07-02","close":3500.0},{"date":"2024-07-03","close":3455.0},{"date":"2024-07-04","close":3450.0},{"date":"2024-07-05","close":3120.0},{"date":"2024-07-08","close":3195.0},{"date":"2024-07-09","close":3220.0},{"date":"2024-07-10","close":3170.0},{"date":"2024-07-11","close":3155.0},{"date":"2024-07-12","close":3185.0},{"date":"2024-07-15","close":3180.0},{"date":"2024-07-16","close":3145.0},{"date":"2024-07-17","close":3205.0},{"date":"2024-07-18","close":3210.0},{"date":"2024-07-19","close":3185.0},{"date":"2024-07-22","close":3125.0},{"date":"2024-07-23","close":3120.0},{"date":"2024-07-24","close":3090.0},{"date":"2024-07-25","close":3130.0},{"date":"2024-07-26","close":3170.0},{"date":"2024-07-29","close":3245.0},{"date":"2024-07-30","close":3265.0},{"date":"2024-07-31","close":3185.0},{"date":"2024-08-01","close":3215.0},{"date":"2024-08-02","close":3085.0},{"date":"2024-08-05","close":2890.0},{"date":"2024-08-06","close":3075.0},{"date":"2024-08-07","close":3160.0},{"date":"2024-08-08","close":3100.0},{"date":"2024-08-09","close":3140.0},{"date":"2024-08-12","close":3170.0},{"date":"2024-08-13","close":3085.0},{"date":"2024-08-14","close":3225.0},{"date":"2024-08-16","close":3170.0},{"date":"2024-08-19","close":3275.0},{"date":"2024-08-20","close":3230.0},{"date":"2024-08-21","close":3185.0},{"date":"2024-08-22","close":3095.0},{"date":"2024-08-23","close":3120.0},{"date":"2024-08-26","close":3020.0},{"date":"2024-08-27","close":3020.0},{"date":"2024-08-28","close":3010.0},{"date":"2024-08-29","close":2970.0},{"date":"2024-08-30","close":3040.0},{"date":"2024-09-02","close":2975.0},{"date":"2024-09-03","close":2900.0},{"date":"2024-09-04","close":2755.0},{"date":"2024-09-05","close":2765.0},{"date":"2024-09-06","close":2700.0},{"date":"2024-09-09","close":2735.0},{"date":"2024-09-10","close":2650.0},{"date":"2024-09-11","close":2630.0},{"date":"2024-09-12","close":2720.0},{"date":"2024-09-13","close":2775.0},{"date":"2024-09-19","close":2840.0},{"date":"2024-09-20","close":2875.0},{"date":"2024-09-23","close":2835.0},{"date":"2024-09-24","close":2830.0},{"date":"2024-09-25","close":2785.0},{"date":"2024-09-26","close":2860.0},{"date":"2024-09-27","close":2830.0},{"date":"2024-09-30","close":2805.0},{"date":"2024-10-02","close":2765.0},{"date":"2024-10-04","close":2780.0},{"date":"2024-10-07","close":2765.0},{"date":"2024-10-08","close":2755.0},{"date":"2024-10-10","close":2700.0},{"date":"2024-10-11","close":2640.0},{"date":"2024-10-14","close":2590.0},{"date":"2024-10-15","close":2605.0},{"date":"2024-10-16","close":2510.0},{"date":"2024-10-17","close":2540.0},{"date":"2024-10-18","close":2460.0},{"date":"2024-10-21","close":2505.0},{"date":"2024-10-22","close":2410.0},{"date":"2024-10-23","close":2440.0},{"date":"2024-10-24","close":2385.0},{"date":"2024-10-25","close":2400.0},{"date":"2024-10-28","close":2460.0},{"date":"2024-10-29","close":2475.0},{"date":"2024-10-30","close":2485.0},{"date":"2024-10-31","close":2625.0},{"date":"2024-11-01","close":2550.0},{"date":"2024-11-04","close":2720.0},{"date":"2024-11-05","close":2725.0},{"date":"2024-11-06","close":2785.0},{"date":"2024-11-07","close":2690.0},{"date":"2024-11-08","close":2685.0},{"date":"2024-11-11","close":2610.0},{"date":"2024-11-12","close":2540.0},{"date":"2024-11-13","close":2475.0},{"date":"2024-11-14","close":2440.0},{"date":"2024-11-15","close":2525.0},{"date":"2024-11-18","close":2570.0},{"date":"2024-11-19","close":2525.0},{"date":"2024-11-20","close":2540.0},{"date":"2024-11-21","close":2555.0},{"date":"2024-11-22","close":2600.0},{"date":"2024-11-25","close":2930.0},{"date":"2024-11-26","close":3085.0},{"date":"2024-11-27","close":3190.0},{"date":"2024-11-28","close":3225.0},{"date":"2024-11-29","close":3245.0},{"date":"2024-12-02","close":2945.0},{"date":"2024-12-03","close":2945.0},{"date":"2024-12-04","close":2890.0},{"date":"2024-12-05","close":3025.0},{"date":"2024-12-06","close":2955.0},{"date":"2024-12-09","close":2785.0},{"date":"2024-12-10","close":2780.0},{"date":"2024-12-11","close":2750.0},{"date":"2024-12-12","close":2575.0},{"date":"2024-12-13","close":2590.0},{"date":"2024-12-16","close":2550.0},{"date":"2024-12-17","close":2505.0},{"date":"2024-12-18","close":2545.0},{"date":"2024-12-19","close":2565.0},{"date":"2024-12-20","close":2420.0},{"date":"2024-12-23","close":2420.0},{"date":"2024-12-24","close":2475.0},{"date":"2024-12-26","close":2505.0},{"date":"2024-12-27","close":2450.0},{"date":"2024-12-30","close":2510.0},{"date":"2025-01-02","close":2535.0},{"date":"2025-01-03","close":2555.0},{"date":"2025-01-06","close":2630.0},{"date":"2025-01-07","close":2615.0},{"date":"2025-01-08","close":2610.0},{"date":"2025-01-09","close":2800.0},{"date":"2025-01-10","close":2805.0},{"date":"2025-01-13","close":2725.0},{"date":"2025-01-14","close":2695.0},{"date":"2025-01-15","close":2660.0},{"date":"2025-01-16","close":2670.0},{"date":"2025-01-17","close":2635.0},{"date":"2025-01-20","close":2540.0},{"date":"2025-01-21","close":2540.0},{"date":"2025-01-22","close":2560.0},{"date":"2025-01-23","close":2515.0},{"date":"2025-01-24","close":2520.0},{"date":"2025-01-31","close":2525.0},{"date":"2025-02-03","close":2425.0},{"date":"2025-02-04","close":2565.0},{"date":"2025-02-05","close":2565.0},{"date":"2025-02-06","close":2550.0},{"date":"2025-02-07","close":2520.0},{"date":"2025-02-10","close":2510.0},{"date":"2025-02-11","close":2535.0},{"date":"2025-02-12","close":2560.0},{"date":"2025-02-13","close":2525.0},{"date":"2025-02-14","close":2520.0},{"date":"2025-02-17","close":2540.0},{"date":"2025-02-18","close":2535.0},{"date":"2025-02-19","close":2515.0},{"date":"2025-02-20","close":2480.0},{"date":"2025-02-21","close":2480.0},{"date":"2025-02-24","close":2455.0},{"date":"2025-02-25","close":2450.0},{"date":"2025-02-26","close":2510.0},{"date":"2025-02-27","close":2500.0},{"date":"2025-02-28","close":2465.0},{"date":"2025-03-04","close":2440.0},{"date":"2025-03-05","close":2425.0},{"date":"2025-03-06","close":2445.0},{"date":"2025-03-07","close":2410.0},{"date":"2025-03-10","close":2405.0},{"date":"2025-03-11","close":2405.0},{"date":"2025-03-12","close":2405.0},{"date":"2025-03-13","close":2390.0},{"date":"2025-03-14","close":2445.0},{"date":"2025-03-17","close":2425.0},{"date":"2025-03-18","close":2395.0},{"date":"2025-03-19","close":2390.0},{"date":"2025-03-20","close":2360.0},{"date":"2025-03-21","close":2340.0},{"date":"2025-03-24","close":2305.0},{"date":"2025-03-25","close":2305.0},{"date":"2025-03-26","close":2290.0},{"date":"2025-03-27","close":2345.0},{"date":"2025-03-28","close":2300.0},{"date":"2025-03-31","close":2200.0},{"date":"2025-04-01","close":2200.0},{"date":"2025-04-02","close":2015.0},{"date":"2025-04-03","close":1999.0},{"date":"2025-04-04","close":2020.0},{"date":"2025-04-07","close":1944.0},{"date":"2025-04-08","close":1957.0},{"date":"2025-04-09","close":1887.0},{"date":"2025-04-10","close":2000.0},{"date":"2025-04-11","close":2035.0},{"date":"2025-04-14","close":2165.0},{"date":"2025-04-15","close":2220.0},{"date":"2025-04-16","close":2285.0},{"date":"2025-04-17","close":2315.0},{"date":"2025-04-18","close":2390.0},{"date":"2025-04-21","close":2440.0},{"date":"2025-04-22","close":3170.0},{"date":"2025-04-23","close":4120.0},{"date":"2025-04-24","close":3860.0},{"date":"2025-04-25","close":3850.0},{"date":"2025-04-28","close":3830.0},{"date":"2025-04-29","close":3560.0},{"date":"2025-04-30","close":3450.0},{"date":"2025-05-02","close":3240.0},{"date":"2025-05-07","close":3190.0},{"date":"2025-05-08","close":3445.0},{"date":"2025-05-09","close":3355.0},{"date":"2025-05-12","close":3265.0},{"date":"2025-05-13","close":3295.0},{"date":"2025-05-14","close":3210.0},{"date":"2025-05-15","close":3400.0},{"date":"2025-05-16","close":3220.0},{"date":"2025-05-19","close":3185.0},{"date":"2025-05-20","close":3140.0},{"date":"2025-05-21","close":3185.0},{"date":"2025-05-22","close":3250.0},{"date":"2025-05-23","close":3170.0},{"date":"2025-05-26","close":3195.0},{"date":"2025-05-27","close":3215.0},{"date":"2025-05-28","close":3230.0},{"date":"2025-05-29","close":3295.0},{"date":"2025-05-30","close":3300.0},{"date":"2025-06-02","close":3285.0},{"date":"2025-06-04","close":3330.0},{"date":"2025-06-05","close":3265.0},{"date":"2025-06-09","close":3265.0},{"date":"2025-06-10","close":3280.0},{"date":"2025-06-11","close":3350.0},{"date":"2025-06-12","close":3360.0},{"date":"2025-06-13","close":3220.0},{"date":"2025-06-16","close":3220.0},{"date":"2025-06-17","close":3240.0},{"date":"2025-06-18","close":3190.0},{"date":"2025-06-19","close":3185.0},{"date":"2025-06-20","close":3180.0},{"date":"2025-06-23","close":3025.0},{"date":"2025-06-24","close":3100.0},{"date":"2025-06-25","close":3115.0},{"date":"2025-06-26","close":3025.0},{"date":"2025-06-27","close":2970.0},{"date":"2025-06-30","close":2930.0},{"date":"2025-07-01","close":3050.0},{"date":"2025-07-02","close":3050.0},{"date":"2025-07-03","close":3065.0},{"date":"2025-07-04","close":3100.0},{"date":"2025-07-07","close":3025.0},{"date":"2025-07-08","close":3050.0},{"date":"2025-07-09","close":3095.0},{"date":"2025-07-10","close":3095.0},{"date":"2025-07-11","close":3095.0},{"date":"2025-07-14","close":2915.0},{"date":"2025-07-15","close":2970.0},{"date":"2025-07-16","close":2995.0},{"date":"2025-07-17","close":3080.0},{"date":"2025-07-18","close":3060.0},{"date":"2025-07-21","close":3100.0},{"date":"2025-07-22","close":3205.0},{"date":"2025-07-23","close":3240.0},{"date":"2025-07-24","close":3150.0},{"date":"2025-07-25","close":3100.0},{"date":"2025-07-28","close":3030.0},{"date":"2025-07-29","close":2995.0},{"date":"2025-07-30","close":2960.0},{"date":"2025-07-31","close":2975.0},{"date":"2025-08-01","close":2855.0},{"date":"2025-08-04","close":2890.0},{"date":"2025-08-05","close":2920.0},{"date":"2025-08-06","close":2955.0},{"date":"2025-08-07","close":2980.0},{"date":"2025-08-08","close":2965.0},{"date":"2025-08-11","close":2890.0},{"date":"2025-08-12","close":2835.0},{"date":"2025-08-13","close":2920.0},{"date":"2025-08-14","close":2900.0},{"date":"2025-08-18","close":2830.0},{"date":"2025-08-19","close":2775.0},{"date":"2025-08-20","close":2755.0},{"date":"2025-08-21","close":2775.0},{"date":"2025-08-22","close":2780.0},{"date":"2025-08-25","close":2800.0},{"date":"2025-08-26","close":2830.0},{"date":"2025-08-27","close":2865.0},{"date":"2025-08-28","close":2975.0},{"date":"2025-08-29","close":2955.0},{"date":"2025-09-01","close":2895.0},{"date":"2025-09-02","close":2895.0},{"date":"2025-09-03","close":2905.0},{"date":"2025-09-04","close":3370.0},{"date":"2025-09-05","close":3340.0},{"date":"2025-09-08","close":3115.0},{"date":"2025-09-09","close":3085.0},{"date":"2025-09-10","close":3120.0},{"date":"2025-09-11","close":3170.0},{"date":"2025-09-12","close":3510.0},{"date":"2025-09-15","close":3430.0},{"date":"2025-09-16","close":3370.0},{"date":"2025-09-17","close":3320.0},{"date":"2025-09-18","close":3230.0},{"date":"2025-09-19","close":3325.0},{"date":"2025-09-22","close":3340.0},{"date":"2025-09-23","close":3310.0},{"date":"2025-09-24","close":3250.0},{"date":"2025-09-25","close":3175.0},{"date":"2025-09-26","close":3100.0},{"date":"2025-09-29","close":3095.0},{"date":"2025-09-30","close":3060.0},{"date":"2025-10-01","close":3050.0},{"date":"2025-10-02","close":3050.0},{"date":"2025-10-10","close":3065.0},{"date":"2025-10-13","close":3120.0},{"date":"2025-10-14","close":3045.0},{"date":"2025-10-15","close":3090.0},{"date":"2025-10-16","close":3090.0},{"date":"2025-10-17","close":3030.0},{"date":"2025-10-20","close":3000.0},{"date":"2025-10-21","close":3025.0},{"date":"2025-10-22","close":3035.0},{"date":"2025-10-23","close":2990.0},{"date":"2025-10-24","close":2980.0},{"date":"2025-10-27","close":3045.0},{"date":"2025-10-28","close":3025.0},{"date":"2025-10-29","close":2920.0},{"date":"2025-10-30","close":2920.0},{"date":"2025-10-31","close":2870.0},{"date":"2025-11-03","close":2835.0},{"date":"2025-11-04","close":2865.0},{"date":"2025-11-05","close":2855.0},{"date":"2025-11-06","close":2860.0},{"date":"2025-11-07","close":2805.0},{"date":"2025-11-10","close":2825.0},{"date":"2025-11-11","close":2845.0},{"date":"2025-11-12","close":2905.0},{"date":"2025-11-13","close":3000.0},{"date":"2025-11-14","close":2940.0},{"date":"2025-11-17","close":2870.0},{"date":"2025-11-18","close":2770.0},{"date":"2025-11-19","close":2690.0},{"date":"2025-11-20","close":2810.0},{"date":"2025-11-21","close":2725.0},{"date":"2025-11-24","close":2690.0},{"date":"2025-11-25","close":2700.0},{"date":"2025-11-26","close":2780.0},{"date":"2025-11-27","close":2785.0},{"date":"2025-11-28","close":2990.0},{"date":"2025-12-01","close":3080.0},{"date":"2025-12-02","close":3275.0},{"date":"2025-12-03","close":3305.0},{"date":"2025-12-04","close":3435.0},{"date":"2025-12-05","close":3850.0},{"date":"2025-12-08","close":3390.0},{"date":"2025-12-09","close":3430.0},{"date":"2025-12-10","close":3355.0},{"date":"2025-12-11","close":3665.0},{"date":"2025-12-12","close":3460.0},{"date":"2025-12-15","close":3600.0},{"date":"2025-12-16","close":3590.0},{"date":"2025-12-17","close":3480.0},{"date":"2025-12-18","close":3455.0},{"date":"2025-12-19","close":3505.0},{"date":"2025-12-22","close":3560.0},{"date":"2025-12-23","close":3535.0},{"date":"2025-12-24","close":3470.0},{"date":"2025-12-26","close":3510.0},{"date":"2025-12-29","close":3630.0},{"date":"2025-12-30","close":3505.0},{"date":"2026-01-02","close":3510.0},{"date":"2026-01-05","close":3460.0},{"date":"2026-01-06","close":3335.0},{"date":"2026-01-07","close":3290.0},{"date":"2026-01-08","close":3315.0},{"date":"2026-01-09","close":3330.0},{"date":"2026-01-12","close":3435.0},{"date":"2026-01-13","close":3335.0},{"date":"2026-01-14","close":3250.0},{"date":"2026-01-15","close":3265.0},{"date":"2026-01-16","close":3295.0},{"date":"2026-01-19","close":3250.0},{"date":"2026-01-20","close":3275.0},{"date":"2026-01-21","close":3100.0},{"date":"2026-01-22","close":3080.0},{"date":"2026-01-23","close":3335.0},{"date":"2026-01-26","close":3480.0},{"date":"2026-01-27","close":3555.0},{"date":"2026-01-28","close":3830.0},{"date":"2026-01-29","close":4975.0},{"date":"2026-01-30","close":4470.0},{"date":"2026-02-02","close":4280.0},{"date":"2026-02-03","close":3975.0},{"date":"2026-02-04","close":3905.0},{"date":"2026-02-05","close":3790.0},{"date":"2026-02-06","close":3740.0},{"date":"2026-02-09","close":3810.0},{"date":"2026-02-10","close":3815.0},{"date":"2026-02-11","close":3800.0},{"date":"2026-02-12","close":3765.0},{"date":"2026-02-13","close":3625.0},{"date":"2026-02-19","close":3685.0},{"date":"2026-02-20","close":3640.0},{"date":"2026-02-23","close":3715.0},{"date":"2026-02-24","close":3730.0},{"date":"2026-02-25","close":3775.0},{"date":"2026-02-26","close":3690.0},{"date":"2026-02-27","close":3620.0},{"date":"2026-03-03","close":3455.0},{"date":"2026-03-04","close":3070.0},{"date":"2026-03-05","close":3385.0},{"date":"2026-03-06","close":3460.0},{"date":"2026-03-09","close":3265.0},{"date":"2026-03-10","close":3420.0},{"date":"2026-03-11","close":3480.0},{"date":"2026-03-12","close":3405.0},{"date":"2026-03-13","close":3415.0},{"date":"2026-03-16","close":3395.0},{"date":"2026-03-17","close":3445.0},{"date":"2026-03-18","close":3510.0},{"date":"2026-03-19","close":3430.0},{"date":"2026-03-20","close":3590.0},{"date":"2026-03-23","close":3385.0},{"date":"2026-03-24","close":3480.0},{"date":"2026-03-25","close":3945.0},{"date":"2026-03-26","close":4000.0},{"date":"2026-03-27","close":4000.0},{"date":"2026-03-30","close":3995.0},{"date":"2026-03-31","close":3800.0},{"date":"2026-04-01","close":3940.0},{"date":"2026-04-02","close":3730.0},{"date":"2026-04-03","close":3840.0},{"date":"2026-04-06","close":3815.0},{"date":"2026-04-07","close":3715.0},{"date":"2026-04-08","close":3840.0},{"date":"2026-04-09","close":3750.0},{"date":"2026-04-10","close":3755.0},{"date":"2026-04-13","close":3670.0},{"date":"2026-04-14","close":3710.0},{"date":"2026-04-15","close":3920.0},{"date":"2026-04-16","close":3970.0},{"date":"2026-04-17","close":3970.0},{"date":"2026-04-20","close":3810.0},{"date":"2026-04-21","close":3770.0},{"date":"2026-04-22","close":3660.0},{"date":"2026-04-23","close":3720.0},{"date":"2026-04-24","close":3655.0},{"date":"2026-04-27","close":3635.0},{"date":"2026-04-28","close":3585.0},{"date":"2026-04-29","close":3580.0},{"date":"2026-04-30","close":3495.0},{"date":"2026-05-04","close":3390.0},{"date":"2026-05-06","close":3325.0},{"date":"2026-05-07","close":3365.0},{"date":"2026-05-08","close":3425.0},{"date":"2026-05-11","close":3325.0},{"date":"2026-05-12","close":3300.0},{"date":"2026-05-13","close":3255.0},{"date":"2026-05-14","close":3225.0},{"date":"2026-05-15","close":3095.0},{"date":"2026-05-18","close":3010.0},{"date":"2026-05-19","close":3025.0},{"date":"2026-05-20","close":2930.0},{"date":"2026-05-21","close":3015.0},{"date":"2026-05-22","close":3300.0},{"date":"2026-05-26","close":3245.0},{"date":"2026-05-27","close":3110.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":2930.0},{"date":"2026-06-01","close":2830.0},{"date":"2026-06-02","close":2765.0},{"date":"2026-06-04","close":2700.0},{"date":"2026-06-05","close":2620.0},{"date":"2026-06-08","close":2420.0},{"date":"2026-06-09","close":2530.0},{"date":"2026-06-10","close":2430.0},{"date":"2026-06-11","close":2525.0},{"date":"2026-06-12","close":2550.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2575.0},{"date":"2026-06-17","close":2580.0},{"date":"2026-06-18","close":2450.0},{"date":"2026-06-19","close":2360.0},{"date":"2026-06-22","close":2290.0},{"date":"2026-06-23","close":2230.0},{"date":"2026-06-24","close":2415.0},{"date":"2026-06-25","close":2330.0},{"date":"2026-06-26","close":2190.0},{"date":"2026-06-29","close":2465.0},{"date":"2026-06-30","close":2300.0},{"date":"2026-07-01","close":2320.0},{"date":"2026-07-02","close":2310.0},{"date":"2026-07-03","close":2305.0},{"date":"2026-07-06","close":2290.0},{"date":"2026-07-07","close":2250.0},{"date":"2026-07-08","close":2155.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2230.0},{"date":"2026-07-13","close":2075.0},{"date":"2026-07-14","close":2030.0},{"date":"2026-07-15","close":2120.0},{"date":"2026-07-16","close":2070.0},{"date":"2026-07-20","close":2005.0},{"date":"2026-07-21","close":2020.0},{"date":"2026-07-22","close":1996.0},{"date":"2026-07-23","close":2080.0},{"date":"2026-07-24","close":2040.0},{"date":"2026-07-27","close":2010.0},{"date":"2026-07-28","close":1935.0},{"date":"2026-07-29","close":1844.0},{"date":"2026-07-30","close":1937.0},{"date":"2026-07-31","close":2070.0},{"date":"2026-08-03","close":2145.0},{"date":"2026-08-04","close":2230.0},{"date":"2026-08-05","close":2260.0},{"date":"2026-08-06","close":2215.0},{"date":"2026-08-07","close":2250.0},{"date":"2026-08-10","close":2275.0},{"date":"2026-08-11","close":2315.0},{"date":"2026-08-12","close":2290.0},{"date":"2026-08-13","close":2215.0},{"date":"2026-08-14","close":2180.0},{"date":"2026-08-18","close":2115.0},{"date":"2026-08-19","close":2285.0},{"date":"2026-08-20","close":2445.0},{"date":"2026-08-21","close":2215.0},{"date":"2026-08-24","close":2280.0},{"date":"2026-08-25","close":2960.0},{"date":"2026-08-26","close":2860.0},{"date":"2026-08-27","close":2655.0},{"date":"2026-08-28","close":2600.0},{"date":"2026-08-31","close":2575.0},{"date":"2026-09-01","close":2480.0},{"date":"2026-09-02","close":2465.0},{"date":"2026-09-03","close":2410.0},{"date":"2026-09-04","close":2365.0},{"date":"2026-09-07","close":2390.0},{"date":"2026-09-08","close":2365.0},{"date":"2026-09-09","close":2365.0},{"date":"2026-09-10","close":2295.0},{"date":"2026-09-11","close":2230.0},{"date":"2026-09-14","close":2245.0},{"date":"2026-09-15","close":2270.0},{"date":"2026-09-16","close":2215.0},{"date":"2026-09-17","close":2225.0},{"date":"2026-09-18","close":2220.0},{"date":"2026-09-21","close":2205.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2255.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2315.0},{"date":"2026-09-30","close":2375.0},{"date":"2026-10-01","close":2385.0},{"date":"2026-10-02","close":2360.0},{"date":"2026-10-06","close":2355.0},{"date":"2026-10-07","close":2380.0},{"date":"2026-10-08","close":2320.0},{"date":"2026-10-12","close":2245.0},{"date":"2026-10-13","close":2215.0},{"date":"2026-10-14","close":2180.0},{"date":"2026-10-15","close":2070.0},{"date":"2026-10-16","close":2210.0},{"date":"2026-10-19","close":2255.0},{"date":"2026-10-20","close":2215.0},{"date":"2026-10-21","close":2265.0},{"date":"2026-10-22","close":2205.0},{"date":"2026-10-23","close":2170.0}],"chart_data":[{"date":"2024-10-24","open":2440,"high":2440,"low":2360,"close":2385,"volume":507329,"rsi_14":20.77,"sma_20":2648.0,"sma_60":2891.33,"sma_120":3385.09},{"date":"2024-10-25","open":2395,"high":2410,"low":2340,"close":2400,"volume":516781,"rsi_14":20.77,"sma_20":2626.5,"sma_60":2879.83,"sma_120":3369.88},{"date":"2024-10-28","open":2400,"high":2490,"low":2385,"close":2460,"volume":404705,"rsi_14":28.06,"sma_20":2610.25,"sma_60":2868.67,"sma_120":3355.29},{"date":"2024-10-29","open":2475,"high":2480,"low":2410,"close":2475,"volume":395156,"rsi_14":30.0,"sma_20":2591.0,"sma_60":2857.08,"sma_120":3339.9},{"date":"2024-10-30","open":2475,"high":2515,"low":2440,"close":2485,"volume":333300,"rsi_14":33.59,"sma_20":2573.75,"sma_60":2844.42,"sma_120":3324.47},{"date":"2024-10-31","open":2465,"high":2645,"low":2420,"close":2625,"volume":1068511,"rsi_14":48.98,"sma_20":2564.75,"sma_60":2833.75,"sma_120":3309.4},{"date":"2024-11-01","open":2615,"high":2615,"low":2515,"close":2550,"volume":500382,"rsi_14":47.37,"sma_20":2554.0,"sma_60":2823.17,"sma_120":3293.43},{"date":"2024-11-04","open":2530,"high":2755,"low":2530,"close":2720,"volume":1393099,"rsi_14":56.28,"sma_20":2551.0,"sma_60":2814.92,"sma_120":3279.0},{"date":"2024-11-05","open":2705,"high":2765,"low":2650,"close":2725,"volume":365859,"rsi_14":63.03,"sma_20":2549.0,"sma_60":2808.92,"sma_120":3265.38},{"date":"2024-11-06","open":2755,"high":2915,"low":2715,"close":2785,"volume":1268234,"rsi_14":64.33,"sma_20":2550.5,"sma_60":2807.17,"sma_120":3252.67},{"date":"2024-11-07","open":2800,"high":2800,"low":2665,"close":2690,"volume":613945,"rsi_14":63.22,"sma_20":2550.0,"sma_60":2800.75,"sma_120":3239.04},{"date":"2024-11-08","open":2740,"high":2760,"low":2670,"close":2685,"volume":404630,"rsi_14":60.84,"sma_20":2552.25,"sma_60":2792.83,"sma_120":3225.79},{"date":"2024-11-11","open":2640,"high":2665,"low":2585,"close":2610,"volume":457455,"rsi_14":62.35,"sma_20":2553.25,"sma_60":2784.67,"sma_120":3212.04},{"date":"2024-11-12","open":2575,"high":2620,"low":2495,"close":2540,"volume":620629,"rsi_14":55.88,"sma_20":2550.0,"sma_60":2774.67,"sma_120":3195.17},{"date":"2024-11-13","open":2510,"high":2550,"low":2460,"close":2475,"volume":569306,"rsi_14":55.23,"sma_20":2548.25,"sma_60":2763.08,"sma_120":3177.0},{"date":"2024-11-14","open":2415,"high":2495,"low":2410,"close":2440,"volume":522220,"rsi_14":52.27,"sma_20":2543.25,"sma_60":2752.33,"sma_120":3158.54},{"date":"2024-11-15","open":2400,"high":2535,"low":2400,"close":2525,"volume":536373,"rsi_14":53.59,"sma_20":2546.5,"sma_60":2740.67,"sma_120":3140.54},{"date":"2024-11-18","open":2880,"high":2880,"low":2545,"close":2570,"volume":2632860,"rsi_14":55.08,"sma_20":2549.75,"sma_60":2730.67,"sma_120":3122.83},{"date":"2024-11-19","open":2570,"high":2640,"low":2510,"close":2525,"volume":563018,"rsi_14":52.06,"sma_20":2555.5,"sma_60":2718.17,"sma_120":3104.71},{"date":"2024-11-20","open":2525,"high":2595,"low":2500,"close":2540,"volume":439061,"rsi_14":44.97,"sma_20":2560.5,"sma_60":2706.67,"sma_120":3086.46},{"date":"2024-11-21","open":2565,"high":2590,"low":2530,"close":2555,"volume":376549,"rsi_14":50.32,"sma_20":2569.0,"sma_60":2696.17,"sma_120":3070.5},{"date":"2024-11-22","open":2535,"high":2625,"low":2525,"close":2600,"volume":527217,"rsi_14":40.91,"sma_20":2579.0,"sma_60":2687.92,"sma_120":3056.5},{"date":"2024-11-25","open":2605,"high":3010,"low":2605,"close":2930,"volume":4581967,"rsi_14":60.41,"sma_20":2602.5,"sma_60":2684.75,"sma_120":3046.54},{"date":"2024-11-26","open":2930,"high":3150,"low":2820,"close":3085,"volume":3017617,"rsi_14":63.89,"sma_20":2633.0,"sma_60":2685.83,"sma_120":3037.58},{"date":"2024-11-27","open":3090,"high":3370,"low":3045,"close":3190,"volume":3458523,"rsi_14":72.94,"sma_20":2668.25,"sma_60":2688.67,"sma_120":3030.75},{"date":"2024-11-28","open":3215,"high":3285,"low":3100,"close":3225,"volume":1161918,"rsi_14":74.11,"sma_20":2698.25,"sma_60":2692.25,"sma_120":3024.12},{"date":"2024-11-29","open":3210,"high":3290,"low":3150,"close":3245,"volume":931211,"rsi_14":79.81,"sma_20":2733.0,"sma_60":2696.83,"sma_120":3017.88},{"date":"2024-12-02","open":3250,"high":3255,"low":2945,"close":2945,"volume":1325855,"rsi_14":65.64,"sma_20":2744.25,"sma_60":2695.25,"sma_120":3007.96},{"date":"2024-12-03","open":2995,"high":3030,"low":2945,"close":2945,"volume":673173,"rsi_14":69.11,"sma_20":2755.25,"sma_60":2694.75,"sma_120":2999.04},{"date":"2024-12-04","open":2865,"high":2940,"low":2835,"close":2890,"volume":775156,"rsi_14":68.0,"sma_20":2760.5,"sma_60":2694.58,"sma_120":2990.67},{"date":"2024-12-05","open":2890,"high":3065,"low":2820,"close":3025,"volume":1011542,"rsi_14":69.23,"sma_20":2777.25,"sma_60":2699.08,"sma_120":2983.42},{"date":"2024-12-06","open":3040,"high":3040,"low":2880,"close":2955,"volume":964528,"rsi_14":64.53,"sma_20":2790.75,"sma_60":2702.25,"sma_120":2975.62},{"date":"2024-12-09","open":2950,"high":2950,"low":2750,"close":2785,"volume":916483,"rsi_14":58.97,"sma_20":2799.5,"sma_60":2703.67,"sma_120":2967.46},{"date":"2024-12-10","open":2810,"high":2865,"low":2760,"close":2780,"volume":884724,"rsi_14":58.33,"sma_20":2811.5,"sma_60":2704.42,"sma_120":2961.04},{"date":"2024-12-11","open":2755,"high":2805,"low":2730,"close":2750,"volume":771234,"rsi_14":56.7,"sma_20":2825.25,"sma_60":2706.08,"sma_120":2952.71},{"date":"2024-12-12","open":2755,"high":2800,"low":2445,"close":2575,"volume":6712816,"rsi_14":49.21,"sma_20":2832.0,"sma_60":2705.17,"sma_120":2942.79},{"date":"2024-12-13","open":2605,"high":2715,"low":2590,"close":2590,"volume":1819301,"rsi_14":36.61,"sma_20":2835.25,"sma_60":2703.0,"sma_120":2934.0},{"date":"2024-12-16","open":2650,"high":2660,"low":2545,"close":2550,"volume":1145697,"rsi_14":26.84,"sma_20":2834.25,"sma_60":2699.25,"sma_120":2925.42},{"date":"2024-12-17","open":2565,"high":2650,"low":2490,"close":2505,"volume":1082019,"rsi_14":18.72,"sma_20":2833.25,"sma_60":2693.67,"sma_120":2916.71},{"date":"2024-12-18","open":2495,"high":2565,"low":2495,"close":2545,"volume":546038,"rsi_14":19.09,"sma_20":2833.5,"sma_60":2688.17,"sma_120":2907.71},{"date":"2024-12-19","open":2495,"high":2630,"low":2490,"close":2565,"volume":710842,"rsi_14":19.09,"sma_20":2834.0,"sma_60":2683.67,"sma_120":2897.96},{"date":"2024-12-20","open":2545,"high":2585,"low":2420,"close":2420,"volume":962013,"rsi_14":22.22,"sma_20":2825.0,"sma_60":2676.83,"sma_120":2887.29},{"date":"2024-12-23","open":2455,"high":2465,"low":2420,"close":2420,"volume":414160,"rsi_14":22.22,"sma_20":2799.5,"sma_60":2670.75,"sma_120":2877.42},{"date":"2024-12-24","open":2430,"high":2485,"low":2415,"close":2475,"volume":423314,"rsi_14":28.04,"sma_20":2769.0,"sma_60":2664.33,"sma_120":2867.62},{"date":"2024-12-26","open":2505,"high":2620,"low":2500,"close":2505,"volume":891467,"rsi_14":19.05,"sma_20":2734.75,"sma_60":2658.92,"sma_120":2858.17},{"date":"2024-12-27","open":2520,"high":2525,"low":2430,"close":2450,"volume":473482,"rsi_14":19.39,"sma_20":2696.0,"sma_60":2653.0,"sma_120":2849.42},{"date":"2024-12-30","open":2430,"high":2520,"low":2400,"close":2510,"volume":401550,"rsi_14":30.77,"sma_20":2659.25,"sma_60":2648.75,"sma_120":2841.54},{"date":"2025-01-02","open":2510,"high":2545,"low":2450,"close":2535,"volume":403124,"rsi_14":33.33,"sma_20":2638.75,"sma_60":2644.67,"sma_120":2833.92},{"date":"2025-01-03","open":2560,"high":2560,"low":2520,"close":2555,"volume":407745,"rsi_14":36.55,"sma_20":2619.25,"sma_60":2641.17,"sma_120":2829.21},{"date":"2025-01-06","open":2575,"high":2635,"low":2555,"close":2630,"volume":728984,"rsi_14":54.4,"sma_20":2606.25,"sma_60":2639.08,"sma_120":2824.5},{"date":"2025-01-07","open":2660,"high":2685,"low":2605,"close":2615,"volume":673344,"rsi_14":52.0,"sma_20":2585.75,"sma_60":2637.67,"sma_120":2819.46},{"date":"2025-01-08","open":2600,"high":2655,"low":2600,"close":2610,"volume":455638,"rsi_14":55.08,"sma_20":2568.5,"sma_60":2637.17,"sma_120":2814.79},{"date":"2025-01-09","open":2615,"high":3050,"low":2595,"close":2800,"volume":4882550,"rsi_14":70.07,"sma_20":2569.25,"sma_60":2640.67,"sma_120":2811.83},{"date":"2025-01-10","open":2760,"high":2890,"low":2750,"close":2805,"volume":949206,"rsi_14":68.57,"sma_20":2570.5,"sma_60":2644.0,"sma_120":2808.67},{"date":"2025-01-13","open":2805,"high":2815,"low":2725,"close":2725,"volume":520096,"rsi_14":60.53,"sma_20":2569.25,"sma_60":2647.58,"sma_120":2804.88},{"date":"2025-01-14","open":2730,"high":2765,"low":2650,"close":2695,"volume":502604,"rsi_14":71.32,"sma_20":2575.25,"sma_60":2650.17,"sma_120":2801.12},{"date":"2025-01-15","open":2715,"high":2730,"low":2635,"close":2660,"volume":419124,"rsi_14":67.65,"sma_20":2578.75,"sma_60":2653.5,"sma_120":2796.58},{"date":"2025-01-16","open":2700,"high":2705,"low":2665,"close":2670,"volume":464638,"rsi_14":65.35,"sma_20":2584.75,"sma_60":2656.25,"sma_120":2792.08},{"date":"2025-01-17","open":2670,"high":2670,"low":2615,"close":2635,"volume":464610,"rsi_14":60.16,"sma_20":2591.25,"sma_60":2660.0,"sma_120":2787.5},{"date":"2025-01-20","open":2650,"high":2650,"low":2530,"close":2540,"volume":746249,"rsi_14":56.62,"sma_20":2591.0,"sma_60":2661.67,"sma_120":2782.62},{"date":"2025-01-21","open":2560,"high":2610,"low":2530,"close":2540,"volume":532945,"rsi_14":52.42,"sma_20":2589.75,"sma_60":2664.25,"sma_120":2777.79},{"date":"2025-01-22","open":2540,"high":2600,"low":2535,"close":2560,"volume":413527,"rsi_14":52.03,"sma_20":2596.75,"sma_60":2666.92,"sma_120":2773.38},{"date":"2025-01-23","open":2565,"high":2585,"low":2515,"close":2515,"volume":377204,"rsi_14":46.88,"sma_20":2601.5,"sma_60":2667.83,"sma_120":2768.25},{"date":"2025-01-24","open":2515,"high":2545,"low":2480,"close":2520,"volume":304012,"rsi_14":40.35,"sma_20":2603.75,"sma_60":2668.58,"sma_120":2762.83},{"date":"2025-01-31","open":2510,"high":2560,"low":2485,"close":2525,"volume":427878,"rsi_14":41.96,"sma_20":2604.75,"sma_60":2669.25,"sma_120":2756.83},{"date":"2025-02-03","open":2500,"high":2510,"low":2415,"close":2425,"volume":549664,"rsi_14":35.88,"sma_20":2603.5,"sma_60":2665.92,"sma_120":2749.83},{"date":"2025-02-04","open":2445,"high":2605,"low":2440,"close":2565,"volume":924894,"rsi_14":30.58,"sma_20":2606.25,"sma_60":2666.17,"sma_120":2744.67},{"date":"2025-02-05","open":2560,"high":2650,"low":2525,"close":2565,"volume":620342,"rsi_14":30.0,"sma_20":2607.75,"sma_60":2663.58,"sma_120":2739.25},{"date":"2025-02-06","open":2555,"high":2580,"low":2540,"close":2550,"volume":287000,"rsi_14":33.64,"sma_20":2607.5,"sma_60":2660.67,"sma_120":2734.79},{"date":"2025-02-07","open":2550,"high":2570,"low":2510,"close":2520,"volume":316408,"rsi_14":33.64,"sma_20":2602.0,"sma_60":2656.25,"sma_120":2731.71},{"date":"2025-02-10","open":2480,"high":2525,"low":2465,"close":2510,"volume":327994,"rsi_14":35.29,"sma_20":2596.75,"sma_60":2653.25,"sma_120":2727.0},{"date":"2025-02-11","open":2505,"high":2580,"low":2485,"close":2535,"volume":402469,"rsi_14":37.14,"sma_20":2593.0,"sma_60":2650.75,"sma_120":2721.79},{"date":"2025-02-12","open":2515,"high":2630,"low":2495,"close":2560,"volume":599406,"rsi_14":42.72,"sma_20":2581.0,"sma_60":2649.92,"sma_120":2717.29},{"date":"2025-02-13","open":2560,"high":2560,"low":2500,"close":2525,"volume":478143,"rsi_14":48.35,"sma_20":2567.0,"sma_60":2649.67,"sma_120":2712.17},{"date":"2025-02-14","open":2540,"high":2550,"low":2510,"close":2520,"volume":329882,"rsi_14":47.83,"sma_20":2556.75,"sma_60":2650.42,"sma_120":2706.75},{"date":"2025-02-17","open":2525,"high":2545,"low":2500,"close":2540,"volume":376617,"rsi_14":47.83,"sma_20":2549.0,"sma_60":2652.08,"sma_120":2702.21},{"date":"2025-02-18","open":2540,"high":2545,"low":2510,"close":2535,"volume":336040,"rsi_14":52.38,"sma_20":2542.75,"sma_60":2652.25,"sma_120":2696.46},{"date":"2025-02-19","open":2535,"high":2535,"low":2500,"close":2515,"volume":493655,"rsi_14":49.43,"sma_20":2535.0,"sma_60":2651.33,"sma_120":2691.0},{"date":"2025-02-20","open":2520,"high":2525,"low":2475,"close":2480,"volume":514447,"rsi_14":45.16,"sma_20":2527.25,"sma_60":2650.58,"sma_120":2684.38},{"date":"2025-02-21","open":2500,"high":2500,"low":2465,"close":2480,"volume":339418,"rsi_14":57.53,"sma_20":2524.25,"sma_60":2649.58,"sma_120":2678.12},{"date":"2025-02-24","open":2475,"high":2475,"low":2430,"close":2455,"volume":419739,"rsi_14":28.0,"sma_20":2520.0,"sma_60":2647.92,"sma_120":2672.04},{"date":"2025-02-25","open":2455,"high":2500,"low":2440,"close":2450,"volume":313720,"rsi_14":27.45,"sma_20":2514.5,"sma_60":2645.42,"sma_120":2666.67},{"date":"2025-02-26","open":2465,"high":2540,"low":2435,"close":2510,"volume":484488,"rsi_14":43.33,"sma_20":2514.25,"sma_60":2638.42,"sma_120":2661.58},{"date":"2025-02-27","open":2525,"high":2555,"low":2480,"close":2500,"volume":534625,"rsi_14":46.43,"sma_20":2513.25,"sma_60":2628.67,"sma_120":2657.25},{"date":"2025-02-28","open":2495,"high":2525,"low":2435,"close":2465,"volume":506573,"rsi_14":42.62,"sma_20":2510.25,"sma_60":2616.58,"sma_120":2652.62},{"date":"2025-03-04","open":2450,"high":2460,"low":2400,"close":2440,"volume":305038,"rsi_14":34.43,"sma_20":2511.0,"sma_60":2603.5,"sma_120":2647.88},{"date":"2025-03-05","open":2420,"high":2460,"low":2410,"close":2425,"volume":369369,"rsi_14":27.12,"sma_20":2504.0,"sma_60":2589.83,"sma_120":2643.33},{"date":"2025-03-06","open":2420,"high":2480,"low":2410,"close":2445,"volume":484090,"rsi_14":35.71,"sma_20":2498.0,"sma_60":2581.5,"sma_120":2638.38},{"date":"2025-03-07","open":2420,"high":2445,"low":2380,"close":2410,"volume":436540,"rsi_14":32.26,"sma_20":2491.0,"sma_60":2572.58,"sma_120":2633.67},{"date":"2025-03-10","open":2400,"high":2435,"low":2350,"close":2405,"volume":387617,"rsi_14":27.12,"sma_20":2485.25,"sma_60":2564.5,"sma_120":2629.54},{"date":"2025-03-11","open":2350,"high":2410,"low":2340,"close":2405,"volume":319719,"rsi_14":27.59,"sma_20":2480.0,"sma_60":2554.17,"sma_120":2626.62},{"date":"2025-03-12","open":2405,"high":2430,"low":2390,"close":2405,"volume":313941,"rsi_14":29.63,"sma_20":2473.5,"sma_60":2545.0,"sma_120":2623.62},{"date":"2025-03-13","open":2420,"high":2455,"low":2380,"close":2390,"volume":405143,"rsi_14":32.0,"sma_20":2465.0,"sma_60":2538.42,"sma_120":2621.04},{"date":"2025-03-14","open":2470,"high":2590,"low":2425,"close":2445,"volume":1373464,"rsi_14":44.26,"sma_20":2461.0,"sma_60":2532.83,"sma_120":2618.62},{"date":"2025-03-17","open":2445,"high":2450,"low":2405,"close":2425,"volume":342441,"rsi_14":45.0,"sma_20":2456.25,"sma_60":2527.42,"sma_120":2616.75},{"date":"2025-03-18","open":2425,"high":2425,"low":2395,"close":2395,"volume":391818,"rsi_14":41.54,"sma_20":2449.0,"sma_60":2524.42,"sma_120":2614.79},{"date":"2025-03-19","open":2410,"high":2435,"low":2385,"close":2390,"volume":336903,"rsi_14":27.78,"sma_20":2441.75,"sma_60":2521.08,"sma_120":2612.04},{"date":"2025-03-20","open":2375,"high":2410,"low":2350,"close":2360,"volume":474885,"rsi_14":25.86,"sma_20":2434.0,"sma_60":2517.92,"sma_120":2608.58},{"date":"2025-03-21","open":2365,"high":2380,"low":2320,"close":2340,"volume":473991,"rsi_14":27.27,"sma_20":2427.0,"sma_60":2515.17,"sma_120":2604.42},{"date":"2025-03-24","open":2340,"high":2350,"low":2305,"close":2305,"volume":359960,"rsi_14":26.32,"sma_20":2418.25,"sma_60":2511.17,"sma_120":2599.67},{"date":"2025-03-25","open":2330,"high":2330,"low":2300,"close":2305,"volume":267772,"rsi_14":27.78,"sma_20":2410.75,"sma_60":2506.83,"sma_120":2595.25},{"date":"2025-03-26","open":2290,"high":2310,"low":2270,"close":2290,"volume":352548,"rsi_14":20.75,"sma_20":2402.75,"sma_60":2504.67,"sma_120":2590.75},{"date":"2025-03-27","open":2330,"high":2537,"low":2315,"close":2345,"volume":2111844,"rsi_14":38.6,"sma_20":2394.5,"sma_60":2503.42,"sma_120":2587.08},{"date":"2025-03-28","open":2370,"high":2375,"low":2290,"close":2300,"volume":478355,"rsi_14":33.85,"sma_20":2384.5,"sma_60":2500.5,"sma_120":2582.42},{"date":"2025-03-31","open":2270,"high":2295,"low":2190,"close":2200,"volume":431387,"rsi_14":25.88,"sma_20":2371.25,"sma_60":2495.42,"sma_120":2577.17},{"date":"2025-04-01","open":2190,"high":2230,"low":2190,"close":2200,"volume":212495,"rsi_14":25.88,"sma_20":2359.25,"sma_60":2491.25,"sma_120":2572.12},{"date":"2025-04-02","open":2205,"high":2220,"low":1997,"close":2015,"volume":1175818,"rsi_14":18.49,"sma_20":2338.75,"sma_60":2483.0,"sma_120":2565.88},{"date":"2025-04-03","open":1995,"high":2030,"low":1976,"close":1999,"volume":521970,"rsi_14":9.89,"sma_20":2316.45,"sma_60":2474.07,"sma_120":2559.37},{"date":"2025-04-04","open":1980,"high":2080,"low":1969,"close":2020,"volume":856272,"rsi_14":13.64,"sma_20":2296.95,"sma_60":2465.15,"sma_120":2553.16},{"date":"2025-04-07","open":2015,"high":2015,"low":1927,"close":1944,"volume":540580,"rsi_14":12.6,"sma_20":2273.9,"sma_60":2453.72,"sma_120":2546.4},{"date":"2025-04-08","open":1950,"high":1996,"low":1938,"close":1957,"volume":346310,"rsi_14":14.57,"sma_20":2251.5,"sma_60":2442.75,"sma_120":2540.21},{"date":"2025-04-09","open":1949,"high":1950,"low":1873,"close":1887,"volume":709683,"rsi_14":13.67,"sma_20":2225.6,"sma_60":2430.7,"sma_120":2533.93},{"date":"2025-04-10","open":1950,"high":2000,"low":1927,"close":2000,"volume":465967,"rsi_14":27.15,"sma_20":2206.1,"sma_60":2417.37,"sma_120":2529.02},{"date":"2025-04-11","open":1954,"high":2040,"low":1942,"close":2035,"volume":250067,"rsi_14":31.85,"sma_20":2185.6,"sma_60":2404.53,"sma_120":2524.27},{"date":"2025-04-14","open":2080,"high":2220,"low":2040,"close":2165,"volume":440177,"rsi_14":41.99,"sma_20":2172.6,"sma_60":2395.2,"sma_120":2521.39},{"date":"2025-04-15","open":2165,"high":2220,"low":2140,"close":2220,"volume":340495,"rsi_14":46.17,"sma_20":2163.85,"sma_60":2387.28,"sma_120":2518.72},{"date":"2025-04-16","open":2235,"high":2395,"low":2210,"close":2285,"volume":868543,"rsi_14":46.75,"sma_20":2158.6,"sma_60":2381.03,"sma_120":2517.27},{"date":"2025-04-17","open":2270,"high":2350,"low":2240,"close":2315,"volume":250953,"rsi_14":50.83,"sma_20":2156.35,"sma_60":2375.12,"sma_120":2515.68},{"date":"2025-04-18","open":2340,"high":2395,"low":2290,"close":2390,"volume":356956,"rsi_14":60.75,"sma_20":2158.85,"sma_60":2371.03,"sma_120":2515.52},{"date":"2025-04-21","open":2420,"high":2450,"low":2395,"close":2440,"volume":291790,"rsi_14":62.85,"sma_20":2165.6,"sma_60":2369.37,"sma_120":2515.52},{"date":"2025-04-22","open":3010,"high":3170,"low":2865,"close":3170,"volume":11224023,"rsi_14":89.05,"sma_20":2208.85,"sma_60":2379.87,"sma_120":2522.06},{"date":"2025-04-23","open":3800,"high":4120,"low":3420,"close":4120,"volume":28138472,"rsi_14":93.95,"sma_20":2300.35,"sma_60":2405.87,"sma_120":2536.39},{"date":"2025-04-24","open":4450,"high":4700,"low":3835,"close":3860,"volume":22201049,"rsi_14":84.69,"sma_20":2376.1,"sma_60":2428.28,"sma_120":2548.06},{"date":"2025-04-25","open":3780,"high":4440,"low":3545,"close":3850,"volume":23747509,"rsi_14":86.85,"sma_20":2453.6,"sma_60":2450.45,"sma_120":2559.52},{"date":"2025-04-28","open":4000,"high":4035,"low":3665,"close":3830,"volume":5866145,"rsi_14":86.12,"sma_20":2535.1,"sma_60":2472.2,"sma_120":2570.72},{"date":"2025-04-29","open":3800,"high":3885,"low":3515,"close":3560,"volume":3316010,"rsi_14":79.95,"sma_20":2603.1,"sma_60":2491.12,"sma_120":2578.52},{"date":"2025-04-30","open":3570,"high":3640,"low":3405,"close":3450,"volume":2144831,"rsi_14":75.99,"sma_20":2674.85,"sma_60":2505.87,"sma_120":2586.02},{"date":"2025-05-02","open":3410,"high":3435,"low":3200,"close":3240,"volume":2476395,"rsi_14":70.32,"sma_20":2736.9,"sma_60":2517.12,"sma_120":2590.35},{"date":"2025-05-07","open":3185,"high":3315,"low":3080,"close":3190,"volume":2700534,"rsi_14":67.76,"sma_20":2795.4,"sma_60":2527.78,"sma_120":2594.22},{"date":"2025-05-08","open":3210,"high":3725,"low":3150,"close":3445,"volume":7436630,"rsi_14":69.85,"sma_20":2870.45,"sma_60":2543.2,"sma_120":2599.72},{"date":"2025-05-09","open":3615,"high":3675,"low":3300,"close":3355,"volume":2858894,"rsi_14":67.2,"sma_20":2940.35,"sma_60":2557.28,"sma_120":2605.27},{"date":"2025-05-12","open":3335,"high":3335,"low":3250,"close":3265,"volume":1009782,"rsi_14":64.98,"sma_20":3009.25,"sma_60":2569.45,"sma_120":2610.1},{"date":"2025-05-13","open":3355,"high":3465,"low":3230,"close":3295,"volume":1181648,"rsi_14":64.48,"sma_20":3074.0,"sma_60":2581.7,"sma_120":2615.81},{"date":"2025-05-14","open":3265,"high":3265,"low":3165,"close":3210,"volume":887513,"rsi_14":62.18,"sma_20":3132.75,"sma_60":2593.12,"sma_120":2621.39},{"date":"2025-05-15","open":3235,"high":3555,"low":3180,"close":3400,"volume":3587269,"rsi_14":54.39,"sma_20":3194.5,"sma_60":2607.78,"sma_120":2629.1},{"date":"2025-05-16","open":3340,"high":3345,"low":3205,"close":3220,"volume":1099784,"rsi_14":25.68,"sma_20":3244.5,"sma_60":2619.12,"sma_120":2635.6},{"date":"2025-05-19","open":3160,"high":3210,"low":3125,"close":3185,"volume":550483,"rsi_14":29.23,"sma_20":3289.5,"sma_60":2629.95,"sma_120":2641.1},{"date":"2025-05-20","open":3185,"high":3200,"low":3130,"close":3140,"volume":563027,"rsi_14":28.61,"sma_20":3330.75,"sma_60":2640.37,"sma_120":2645.85},{"date":"2025-05-21","open":3235,"high":3340,"low":3175,"close":3185,"volume":825347,"rsi_14":30.86,"sma_20":3370.5,"sma_60":2652.12,"sma_120":2651.35},{"date":"2025-05-22","open":3175,"high":3315,"low":3145,"close":3250,"volume":817558,"rsi_14":39.53,"sma_20":3411.0,"sma_60":2664.95,"sma_120":2657.27},{"date":"2025-05-23","open":3265,"high":3280,"low":3150,"close":3170,"volume":704465,"rsi_14":40.34,"sma_20":3411.0,"sma_60":2676.87,"sma_120":2662.39},{"date":"2025-05-26","open":3145,"high":3210,"low":3090,"close":3195,"volume":429805,"rsi_14":48.22,"sma_20":3364.75,"sma_60":2689.28,"sma_120":2667.35},{"date":"2025-05-27","open":3215,"high":3260,"low":3180,"close":3215,"volume":568376,"rsi_14":51.01,"sma_20":3332.5,"sma_60":2701.03,"sma_120":2669.72},{"date":"2025-05-28","open":3250,"high":3265,"low":3205,"close":3230,"volume":527300,"rsi_14":39.2,"sma_20":3301.5,"sma_60":2713.2,"sma_120":2670.93},{"date":"2025-05-29","open":3245,"high":3330,"low":3210,"close":3295,"volume":772454,"rsi_14":46.91,"sma_20":3274.75,"sma_60":2727.03,"sma_120":2671.81},{"date":"2025-05-30","open":3320,"high":3365,"low":3260,"close":3300,"volume":696504,"rsi_14":51.98,"sma_20":3261.75,"sma_60":2741.37,"sma_120":2672.43},{"date":"2025-06-02","open":3300,"high":3300,"low":3090,"close":3285,"volume":542525,"rsi_14":49.43,"sma_20":3253.5,"sma_60":2755.7,"sma_120":2672.77},{"date":"2025-06-04","open":3250,"high":3345,"low":3250,"close":3330,"volume":492420,"rsi_14":57.23,"sma_20":3258.0,"sma_60":2770.45,"sma_120":2675.97},{"date":"2025-06-05","open":3300,"high":3310,"low":3225,"close":3265,"volume":586272,"rsi_14":40.43,"sma_20":3261.75,"sma_60":2784.7,"sma_120":2678.64},{"date":"2025-06-09","open":3260,"high":3280,"low":3185,"close":3265,"volume":620267,"rsi_14":54.29,"sma_20":3252.75,"sma_60":2799.03,"sma_120":2681.77},{"date":"2025-06-10","open":3240,"high":3365,"low":3210,"close":3280,"volume":729824,"rsi_14":59.41,"sma_20":3249.0,"sma_60":2813.62,"sma_120":2683.89},{"date":"2025-06-11","open":3295,"high":3355,"low":3265,"close":3350,"volume":642672,"rsi_14":69.81,"sma_20":3253.25,"sma_60":2829.37,"sma_120":2687.18},{"date":"2025-06-12","open":3415,"high":3540,"low":3360,"close":3360,"volume":999784,"rsi_14":67.68,"sma_20":3256.5,"sma_60":2845.53,"sma_120":2691.97},{"date":"2025-06-13","open":3355,"high":3380,"low":3185,"close":3220,"volume":737904,"rsi_14":47.37,"sma_20":3257.0,"sma_60":2858.45,"sma_120":2695.64},{"date":"2025-06-16","open":3245,"high":3285,"low":3130,"close":3220,"volume":564631,"rsi_14":55.1,"sma_20":3248.0,"sma_60":2871.7,"sma_120":2699.56},{"date":"2025-06-17","open":3225,"high":3295,"low":3180,"close":3240,"volume":699179,"rsi_14":54.64,"sma_20":3249.0,"sma_60":2885.78,"sma_120":2705.1},{"date":"2025-06-18","open":3200,"high":3245,"low":3185,"close":3190,"volume":401451,"rsi_14":47.57,"sma_20":3249.25,"sma_60":2899.12,"sma_120":2710.1},{"date":"2025-06-19","open":3275,"high":3275,"low":3135,"close":3185,"volume":423970,"rsi_14":45.54,"sma_20":3251.5,"sma_60":2912.87,"sma_120":2715.39},{"date":"2025-06-20","open":3175,"high":3240,"low":3140,"close":3180,"volume":585710,"rsi_14":37.08,"sma_20":3251.25,"sma_60":2926.87,"sma_120":2721.02},{"date":"2025-06-23","open":3145,"high":3145,"low":3000,"close":3025,"volume":930757,"rsi_14":26.89,"sma_20":3240.0,"sma_60":2938.87,"sma_120":2725.02},{"date":"2025-06-24","open":3070,"high":3120,"low":3065,"close":3100,"volume":469193,"rsi_14":35.88,"sma_20":3236.5,"sma_60":2952.12,"sma_120":2729.47},{"date":"2025-06-25","open":3100,"high":3180,"low":3060,"close":3115,"volume":486817,"rsi_14":32.8,"sma_20":3232.5,"sma_60":2965.87,"sma_120":2735.27},{"date":"2025-06-26","open":3110,"high":3110,"low":2990,"close":3025,"volume":500408,"rsi_14":31.54,"sma_20":3223.0,"sma_60":2977.2,"sma_120":2740.31},{"date":"2025-06-27","open":3030,"high":3040,"low":2955,"close":2970,"volume":352598,"rsi_14":29.08,"sma_20":3210.0,"sma_60":2988.37,"sma_120":2744.43},{"date":"2025-06-30","open":2990,"high":3000,"low":2905,"close":2930,"volume":375745,"rsi_14":26.03,"sma_20":3191.75,"sma_60":3000.53,"sma_120":2747.97},{"date":"2025-07-01","open":2930,"high":3075,"low":2910,"close":3050,"volume":891444,"rsi_14":30.77,"sma_20":3179.25,"sma_60":3014.7,"sma_120":2752.97},{"date":"2025-07-02","open":3075,"high":3135,"low":2995,"close":3050,"volume":597413,"rsi_14":29.87,"sma_20":3167.5,"sma_60":3031.95,"sma_120":2757.47},{"date":"2025-07-03","open":3070,"high":3130,"low":3050,"close":3065,"volume":583383,"rsi_14":37.98,"sma_20":3154.25,"sma_60":3049.72,"sma_120":2761.89},{"date":"2025-07-04","open":3065,"high":3120,"low":3030,"close":3100,"volume":501612,"rsi_14":41.18,"sma_20":3146.0,"sma_60":3067.72,"sma_120":2766.43},{"date":"2025-07-07","open":3130,"high":3130,"low":3005,"close":3025,"volume":468645,"rsi_14":35.37,"sma_20":3134.0,"sma_60":3085.73,"sma_120":2769.72},{"date":"2025-07-08","open":3025,"high":3145,"low":3010,"close":3050,"volume":553773,"rsi_14":40.14,"sma_20":3122.5,"sma_60":3103.95,"sma_120":2773.35},{"date":"2025-07-09","open":3090,"high":3105,"low":3050,"close":3095,"volume":398948,"rsi_14":44.0,"sma_20":3109.75,"sma_60":3124.08,"sma_120":2777.39},{"date":"2025-07-10","open":3095,"high":3160,"low":3045,"close":3095,"volume":581758,"rsi_14":44.3,"sma_20":3096.5,"sma_60":3142.33,"sma_120":2779.85},{"date":"2025-07-11","open":3095,"high":3175,"low":3095,"close":3095,"volume":516353,"rsi_14":55.93,"sma_20":3090.25,"sma_60":3160.0,"sma_120":2782.27},{"date":"2025-07-14","open":3050,"high":3050,"low":2910,"close":2915,"volume":1744986,"rsi_14":36.69,"sma_20":3075.0,"sma_60":3172.5,"sma_120":2783.85},{"date":"2025-07-15","open":2900,"high":3185,"low":2855,"close":2970,"volume":1444488,"rsi_14":40.14,"sma_20":3061.5,"sma_60":3185.0,"sma_120":2786.14},{"date":"2025-07-16","open":3015,"high":3035,"low":2935,"close":2995,"volume":719289,"rsi_14":47.76,"sma_20":3051.75,"sma_60":3196.83,"sma_120":2788.93},{"date":"2025-07-17","open":3030,"high":3165,"low":2995,"close":3080,"volume":1321311,"rsi_14":57.86,"sma_20":3046.5,"sma_60":3209.58,"sma_120":2792.35},{"date":"2025-07-18","open":3080,"high":3100,"low":3015,"close":3060,"volume":496856,"rsi_14":59.56,"sma_20":3040.5,"sma_60":3220.75,"sma_120":2795.89},{"date":"2025-07-21","open":3070,"high":3110,"low":3035,"close":3100,"volume":484352,"rsi_14":54.17,"sma_20":3044.25,"sma_60":3231.75,"sma_120":2800.56},{"date":"2025-07-22","open":3100,"high":3270,"low":3085,"close":3205,"volume":2112550,"rsi_14":60.99,"sma_20":3049.5,"sma_60":3232.33,"sma_120":2806.1},{"date":"2025-07-23","open":3205,"high":3250,"low":3120,"close":3240,"volume":1104569,"rsi_14":62.07,"sma_20":3055.75,"sma_60":3217.67,"sma_120":2811.77},{"date":"2025-07-24","open":3265,"high":3290,"low":3125,"close":3150,"volume":867666,"rsi_14":53.21,"sma_20":3062.0,"sma_60":3205.83,"sma_120":2817.06},{"date":"2025-07-25","open":3140,"high":3165,"low":3080,"close":3100,"volume":481383,"rsi_14":54.97,"sma_20":3068.5,"sma_60":3193.33,"sma_120":2821.89},{"date":"2025-07-28","open":3070,"high":3090,"low":3010,"close":3030,"volume":508035,"rsi_14":48.75,"sma_20":3073.5,"sma_60":3180.0,"sma_120":2826.1},{"date":"2025-07-29","open":3015,"high":3030,"low":2980,"close":2995,"volume":450587,"rsi_14":43.67,"sma_20":3070.75,"sma_60":3170.58,"sma_120":2830.85},{"date":"2025-07-30","open":2995,"high":3025,"low":2955,"close":2960,"volume":612179,"rsi_14":41.82,"sma_20":3066.25,"sma_60":3162.42,"sma_120":2834.14},{"date":"2025-07-31","open":3000,"high":3020,"low":2960,"close":2975,"volume":392135,"rsi_14":42.86,"sma_20":3061.75,"sma_60":3158.0,"sma_120":2837.56},{"date":"2025-08-01","open":2950,"high":2955,"low":2845,"close":2855,"volume":858690,"rsi_14":46.15,"sma_20":3049.5,"sma_60":3152.42,"sma_120":2840.1},{"date":"2025-08-04","open":2860,"high":2930,"low":2815,"close":2890,"volume":354280,"rsi_14":44.74,"sma_20":3042.75,"sma_60":3143.17,"sma_120":2843.18},{"date":"2025-08-05","open":2900,"high":2955,"low":2900,"close":2920,"volume":266355,"rsi_14":45.1,"sma_20":3036.25,"sma_60":3135.92,"sma_120":2846.6},{"date":"2025-08-06","open":2910,"high":2970,"low":2885,"close":2955,"volume":275310,"rsi_14":41.26,"sma_20":3029.25,"sma_60":3130.75,"sma_120":2850.1},{"date":"2025-08-07","open":2960,"high":2995,"low":2900,"close":2980,"volume":375452,"rsi_14":44.44,"sma_20":3023.5,"sma_60":3125.5,"sma_120":2853.6},{"date":"2025-08-08","open":2935,"high":3005,"low":2935,"close":2965,"volume":553358,"rsi_14":40.29,"sma_20":3017.0,"sma_60":3121.42,"sma_120":2857.27},{"date":"2025-08-11","open":2955,"high":2970,"low":2860,"close":2890,"volume":514164,"rsi_14":26.32,"sma_20":3015.75,"sma_60":3112.92,"sma_120":2860.35},{"date":"2025-08-12","open":2890,"high":2910,"low":2830,"close":2835,"volume":508323,"rsi_14":20.44,"sma_20":3009.0,"sma_60":3106.5,"sma_120":2862.81},{"date":"2025-08-13","open":2805,"high":2945,"low":2805,"close":2920,"volume":554689,"rsi_14":33.09,"sma_20":3005.25,"sma_60":3102.08,"sma_120":2866.02},{"date":"2025-08-14","open":2945,"high":2980,"low":2880,"close":2900,"volume":432915,"rsi_14":34.62,"sma_20":2996.25,"sma_60":3098.08,"sma_120":2869.22},{"date":"2025-08-18","open":2905,"high":2930,"low":2820,"close":2830,"volume":360314,"rsi_14":34.62,"sma_20":2984.75,"sma_60":3092.17,"sma_120":2872.14},{"date":"2025-08-19","open":2840,"high":2855,"low":2745,"close":2775,"volume":549767,"rsi_14":33.58,"sma_20":2968.5,"sma_60":3084.25,"sma_120":2874.6},{"date":"2025-08-20","open":2760,"high":2765,"low":2685,"close":2755,"volume":492262,"rsi_14":34.35,"sma_20":2946.0,"sma_60":3077.33,"sma_120":2877.1},{"date":"2025-08-21","open":2755,"high":2810,"low":2710,"close":2775,"volume":350723,"rsi_14":34.85,"sma_20":2922.75,"sma_60":3070.33,"sma_120":2879.81},{"date":"2025-08-22","open":2740,"high":2820,"low":2740,"close":2780,"volume":219321,"rsi_14":43.12,"sma_20":2904.25,"sma_60":3063.08,"sma_120":2882.06},{"date":"2025-08-25","open":2785,"high":2880,"low":2785,"close":2800,"volume":354957,"rsi_14":41.51,"sma_20":2889.25,"sma_60":3055.92,"sma_120":2884.56},{"date":"2025-08-26","open":2800,"high":2850,"low":2780,"close":2830,"volume":342663,"rsi_14":41.51,"sma_20":2879.25,"sma_60":3048.17,"sma_120":2887.6},{"date":"2025-08-27","open":2805,"high":2870,"low":2805,"close":2865,"volume":311088,"rsi_14":41.51,"sma_20":2872.75,"sma_60":3040.92,"sma_120":2891.14},{"date":"2025-08-28","open":2860,"high":3060,"low":2840,"close":2975,"volume":1170200,"rsi_14":49.59,"sma_20":2873.5,"sma_60":3035.75,"sma_120":2895.72},{"date":"2025-08-29","open":2980,"high":3085,"low":2915,"close":2955,"volume":778320,"rsi_14":49.19,"sma_20":2872.5,"sma_60":3029.5,"sma_120":2899.97},{"date":"2025-09-01","open":2955,"high":2955,"low":2860,"close":2895,"volume":417438,"rsi_14":50.41,"sma_20":2874.5,"sma_60":3023.33,"sma_120":2904.02},{"date":"2025-09-02","open":2940,"high":2945,"low":2875,"close":2895,"volume":297230,"rsi_14":55.45,"sma_20":2874.75,"sma_60":3017.17,"sma_120":2908.1},{"date":"2025-09-03","open":2905,"high":2940,"low":2875,"close":2905,"volume":312510,"rsi_14":48.42,"sma_20":2874.0,"sma_60":3010.92,"sma_120":2912.27},{"date":"2025-09-04","open":2940,"high":3660,"low":2910,"close":3370,"volume":18517071,"rsi_14":75.54,"sma_20":2894.75,"sma_60":3011.25,"sma_120":2920.31},{"date":"2025-09-05","open":3325,"high":3370,"low":3215,"close":3340,"volume":3855964,"rsi_14":78.98,"sma_20":2912.75,"sma_60":3010.92,"sma_120":2928.22},{"date":"2025-09-08","open":3310,"high":3375,"low":3110,"close":3115,"volume":2933747,"rsi_14":66.19,"sma_20":2920.25,"sma_60":3009.17,"sma_120":2933.81},{"date":"2025-09-09","open":3120,"high":3130,"low":3020,"close":3085,"volume":1184106,"rsi_14":65.57,"sma_20":2930.0,"sma_60":3006.92,"sma_120":2939.31},{"date":"2025-09-10","open":3085,"high":3125,"low":3050,"close":3120,"volume":1102343,"rsi_14":66.05,"sma_20":2944.25,"sma_60":3004.92,"sma_120":2945.35},{"date":"2025-09-11","open":3160,"high":3185,"low":3090,"close":3170,"volume":860002,"rsi_14":67.41,"sma_20":2956.75,"sma_60":3004.58,"sma_120":2951.85},{"date":"2025-09-12","open":3170,"high":3740,"low":3135,"close":3510,"volume":15925583,"rsi_14":74.65,"sma_20":2987.25,"sma_60":3010.0,"sma_120":2961.43},{"date":"2025-09-15","open":3530,"high":3535,"low":3350,"close":3430,"volume":2614214,"rsi_14":70.13,"sma_20":3017.25,"sma_60":3014.17,"sma_120":2970.52},{"date":"2025-09-16","open":3435,"high":3445,"low":3325,"close":3370,"volume":1347568,"rsi_14":66.67,"sma_20":3047.0,"sma_60":3019.92,"sma_120":2979.39},{"date":"2025-09-17","open":3380,"high":3490,"low":3285,"close":3320,"volume":1428892,"rsi_14":61.86,"sma_20":3075.25,"sma_60":3023.58,"sma_120":2987.85},{"date":"2025-09-18","open":3279,"high":3403,"low":3181,"close":3230,"volume":1735428,"rsi_14":60.61,"sma_20":3100.0,"sma_60":3026.17,"sma_120":2996.02},{"date":"2025-09-19","open":3270,"high":3395,"low":3240,"close":3325,"volume":1327295,"rsi_14":64.53,"sma_20":3127.25,"sma_60":3031.17,"sma_120":3004.18},{"date":"2025-09-22","open":3350,"high":3365,"low":3270,"close":3340,"volume":886377,"rsi_14":64.88,"sma_20":3154.25,"sma_60":3037.33,"sma_120":3012.85},{"date":"2025-09-23","open":3345,"high":3350,"low":3285,"close":3310,"volume":703105,"rsi_14":63.37,"sma_20":3178.25,"sma_60":3043.67,"sma_120":3022.1},{"date":"2025-09-24","open":3300,"high":3340,"low":3220,"close":3250,"volume":761473,"rsi_14":44.59,"sma_20":3197.5,"sma_60":3047.0,"sma_120":3030.85},{"date":"2025-09-25","open":3250,"high":3280,"low":3125,"close":3175,"volume":878441,"rsi_14":42.86,"sma_20":3207.5,"sma_60":3049.08,"sma_120":3040.52},{"date":"2025-09-26","open":3175,"high":3175,"low":3085,"close":3100,"volume":628283,"rsi_14":49.25,"sma_20":3214.75,"sma_60":3049.67,"sma_120":3049.69},{"date":"2025-09-29","open":3100,"high":3155,"low":3085,"close":3095,"volume":407894,"rsi_14":50.51,"sma_20":3224.75,"sma_60":3049.58,"sma_120":3058.65},{"date":"2025-09-30","open":3095,"high":3130,"low":3040,"close":3060,"volume":522059,"rsi_14":46.94,"sma_20":3233.0,"sma_60":3050.17,"sma_120":3067.95},{"date":"2025-10-01","open":3065,"high":3095,"low":3030,"close":3050,"volume":460233,"rsi_14":43.62,"sma_20":3240.25,"sma_60":3050.17,"sma_120":3077.06},{"date":"2025-10-02","open":3045,"high":3095,"low":3020,"close":3050,"volume":355845,"rsi_14":11.67,"sma_20":3224.25,"sma_60":3049.42,"sma_120":3086.75},{"date":"2025-10-10","open":3000,"high":3295,"low":3000,"close":3065,"volume":1540371,"rsi_14":15.89,"sma_20":3210.5,"sma_60":3048.92,"sma_120":3095.62},{"date":"2025-10-13","open":2990,"high":3145,"low":2955,"close":3120,"volume":1084460,"rsi_14":26.42,"sma_20":3210.75,"sma_60":3049.33,"sma_120":3104.67},{"date":"2025-10-14","open":3125,"high":3140,"low":3010,"close":3045,"volume":866482,"rsi_14":25.23,"sma_20":3208.75,"sma_60":3051.5,"sma_120":3112.0},{"date":"2025-10-15","open":3050,"high":3115,"low":3040,"close":3090,"volume":600397,"rsi_14":33.64,"sma_20":3207.25,"sma_60":3053.5,"sma_120":3119.25},{"date":"2025-10-16","open":3110,"high":3142,"low":3060,"close":3090,"volume":554647,"rsi_14":26.26,"sma_20":3203.25,"sma_60":3055.08,"sma_120":3125.96},{"date":"2025-10-17","open":3050,"high":3090,"low":3025,"close":3030,"volume":698972,"rsi_14":21.3,"sma_20":3179.25,"sma_60":3054.25,"sma_120":3131.92},{"date":"2025-10-20","open":3030,"high":3070,"low":2980,"close":3000,"volume":752838,"rsi_14":21.3,"sma_20":3157.75,"sma_60":3053.25,"sma_120":3137.0},{"date":"2025-10-21","open":3010,"high":3040,"low":2990,"close":3025,"volume":545451,"rsi_14":27.72,"sma_20":3140.5,"sma_60":3052.0,"sma_120":3141.88},{"date":"2025-10-22","open":3020,"high":3045,"low":2980,"close":3035,"volume":485263,"rsi_14":34.09,"sma_20":3126.25,"sma_60":3049.17,"sma_120":3140.75},{"date":"2025-10-23","open":3025,"high":3065,"low":2990,"close":2990,"volume":587771,"rsi_14":36.59,"sma_20":3112.25,"sma_60":3045.0,"sma_120":3131.33},{"date":"2025-10-24","open":3000,"high":3025,"low":2915,"close":2980,"volume":766108,"rsi_14":36.14,"sma_20":3095.0,"sma_60":3042.17,"sma_120":3124.0},{"date":"2025-10-27","open":2980,"high":3090,"low":2980,"close":3045,"volume":854776,"rsi_14":48.31,"sma_20":3080.25,"sma_60":3041.25,"sma_120":3117.29},{"date":"2025-10-28","open":3100,"high":3245,"low":3005,"close":3025,"volume":1494061,"rsi_14":47.25,"sma_20":3066.0,"sma_60":3041.17,"sma_120":3110.58},{"date":"2025-10-29","open":3050,"high":3050,"low":2915,"close":2920,"volume":1230185,"rsi_14":38.39,"sma_20":3049.5,"sma_60":3039.92,"sma_120":3105.25},{"date":"2025-10-30","open":2920,"high":2960,"low":2840,"close":2920,"volume":1094089,"rsi_14":36.7,"sma_20":3036.75,"sma_60":3039.25,"sma_120":3100.83},{"date":"2025-10-31","open":2920,"high":2945,"low":2860,"close":2870,"volume":591100,"rsi_14":26.85,"sma_20":3025.25,"sma_60":3037.5,"sma_120":3097.75},{"date":"2025-11-03","open":2870,"high":2900,"low":2820,"close":2835,"volume":898121,"rsi_14":29.0,"sma_20":3012.25,"sma_60":3037.17,"sma_120":3094.79},{"date":"2025-11-04","open":2835,"high":2945,"low":2785,"close":2865,"volume":843338,"rsi_14":26.8,"sma_20":3002.5,"sma_60":3036.75,"sma_120":3089.96},{"date":"2025-11-05","open":2890,"high":2905,"low":2760,"close":2855,"volume":1058810,"rsi_14":26.26,"sma_20":2992.75,"sma_60":3035.67,"sma_120":3085.79},{"date":"2025-11-06","open":2870,"high":2900,"low":2805,"close":2860,"volume":606464,"rsi_14":30.68,"sma_20":2983.25,"sma_60":3034.08,"sma_120":3082.42},{"date":"2025-11-07","open":2800,"high":2850,"low":2760,"close":2805,"volume":793169,"rsi_14":29.03,"sma_20":2970.25,"sma_60":3031.17,"sma_120":3078.33},{"date":"2025-11-10","open":2810,"high":2840,"low":2780,"close":2825,"volume":526090,"rsi_14":28.26,"sma_20":2955.5,"sma_60":3028.83,"sma_120":3075.12},{"date":"2025-11-11","open":2810,"high":2905,"low":2810,"close":2845,"volume":602363,"rsi_14":29.79,"sma_20":2945.5,"sma_60":3028.08,"sma_120":3070.5},{"date":"2025-11-12","open":2845,"high":2965,"low":2845,"close":2905,"volume":941152,"rsi_14":41.24,"sma_20":2936.25,"sma_60":3029.25,"sma_120":3067.88},{"date":"2025-11-13","open":2905,"high":3095,"low":2895,"close":3000,"volume":1521863,"rsi_14":51.75,"sma_20":2931.75,"sma_60":3030.58,"sma_120":3066.33},{"date":"2025-11-14","open":2995,"high":3070,"low":2905,"close":2940,"volume":662957,"rsi_14":40.71,"sma_20":2927.25,"sma_60":3031.25,"sma_120":3064.67},{"date":"2025-11-17","open":2965,"high":2980,"low":2835,"close":2870,"volume":622210,"rsi_14":37.4,"sma_20":2920.75,"sma_60":3031.92,"sma_120":3062.04},{"date":"2025-11-18","open":2875,"high":2880,"low":2760,"close":2770,"volume":672595,"rsi_14":37.7,"sma_20":2908.0,"sma_60":3031.83,"sma_120":3058.04},{"date":"2025-11-19","open":2810,"high":2810,"low":2650,"close":2690,"volume":644210,"rsi_14":33.33,"sma_20":2890.75,"sma_60":3030.75,"sma_120":3054.04},{"date":"2025-11-20","open":2710,"high":2820,"low":2695,"close":2810,"volume":372815,"rsi_14":46.05,"sma_20":2881.75,"sma_60":3031.33,"sma_120":3050.83},{"date":"2025-11-21","open":2700,"high":2790,"low":2700,"close":2725,"volume":323951,"rsi_14":43.21,"sma_20":2869.0,"sma_60":3030.42,"sma_120":3046.75},{"date":"2025-11-24","open":2795,"high":2800,"low":2680,"close":2690,"volume":319406,"rsi_14":39.26,"sma_20":2851.25,"sma_60":3028.58,"sma_120":3042.25},{"date":"2025-11-25","open":2695,"high":2750,"low":2685,"close":2700,"volume":410751,"rsi_14":40.49,"sma_20":2835.0,"sma_60":3026.42,"sma_120":3037.29},{"date":"2025-11-26","open":2710,"high":2815,"low":2710,"close":2780,"volume":454481,"rsi_14":45.51,"sma_20":2828.0,"sma_60":3025.0,"sma_120":3032.96},{"date":"2025-11-27","open":2810,"high":2825,"low":2770,"close":2785,"volume":271188,"rsi_14":48.81,"sma_20":2821.25,"sma_60":3021.83,"sma_120":3028.79},{"date":"2025-11-28","open":2785,"high":3020,"low":2785,"close":2990,"volume":1405745,"rsi_14":58.05,"sma_20":2827.25,"sma_60":3022.42,"sma_120":3025.96},{"date":"2025-12-01","open":3060,"high":3160,"low":3015,"close":3080,"volume":1197736,"rsi_14":60.73,"sma_20":2839.5,"sma_60":3025.5,"sma_120":3024.42},{"date":"2025-12-02","open":3085,"high":3285,"low":3065,"close":3275,"volume":2111491,"rsi_14":65.04,"sma_20":2860.0,"sma_60":3031.83,"sma_120":3024.5},{"date":"2025-12-03","open":3295,"high":3535,"low":3240,"close":3305,"volume":3867373,"rsi_14":63.09,"sma_20":2882.5,"sma_60":3038.5,"sma_120":3024.71},{"date":"2025-12-04","open":3320,"high":3495,"low":3292,"close":3435,"volume":2093451,"rsi_14":70.04,"sma_20":2911.25,"sma_60":3039.58,"sma_120":3025.42},{"date":"2025-12-05","open":3465,"high":3950,"low":3415,"close":3850,"volume":12022804,"rsi_14":81.01,"sma_20":2963.5,"sma_60":3048.08,"sma_120":3029.5},{"date":"2025-12-08","open":4030,"high":4170,"low":3305,"close":3390,"volume":10275343,"rsi_14":65.98,"sma_20":2991.75,"sma_60":3052.67,"sma_120":3030.92},{"date":"2025-12-09","open":3360,"high":3490,"low":3305,"close":3430,"volume":2488549,"rsi_14":69.47,"sma_20":3021.0,"sma_60":3058.42,"sma_120":3032.67},{"date":"2025-12-10","open":3430,"high":3430,"low":3340,"close":3355,"volume":1221866,"rsi_14":64.69,"sma_20":3043.5,"sma_60":3062.33,"sma_120":3033.62},{"date":"2025-12-11","open":3375,"high":3825,"low":3370,"close":3665,"volume":6235906,"rsi_14":72.6,"sma_20":3076.75,"sma_60":3070.58,"sma_120":3037.58},{"date":"2025-12-12","open":3685,"high":3685,"low":3445,"close":3460,"volume":2494058,"rsi_14":67.11,"sma_20":3102.75,"sma_60":3069.75,"sma_120":3039.88},{"date":"2025-12-15","open":3410,"high":3670,"low":3365,"close":3600,"volume":1770775,"rsi_14":68.91,"sma_20":3139.25,"sma_60":3072.58,"sma_120":3043.38},{"date":"2025-12-16","open":3580,"high":3715,"low":3555,"close":3590,"volume":1827804,"rsi_14":67.53,"sma_20":3180.25,"sma_60":3076.25,"sma_120":3048.08},{"date":"2025-12-17","open":3590,"high":3625,"low":3475,"close":3480,"volume":982280,"rsi_14":64.39,"sma_20":3219.75,"sma_60":3078.92,"sma_120":3051.25},{"date":"2025-12-18","open":3470,"high":3550,"low":3410,"close":3455,"volume":725715,"rsi_14":60.4,"sma_20":3252.0,"sma_60":3082.0,"sma_120":3054.08},{"date":"2025-12-19","open":3460,"high":3535,"low":3400,"close":3505,"volume":755772,"rsi_14":59.68,"sma_20":3291.0,"sma_60":3085.0,"sma_120":3058.08},{"date":"2025-12-22","open":3520,"high":3615,"low":3475,"close":3560,"volume":947867,"rsi_14":56.93,"sma_20":3334.5,"sma_60":3088.67,"sma_120":3063.0},{"date":"2025-12-23","open":3570,"high":3625,"low":3520,"close":3535,"volume":865830,"rsi_14":55.61,"sma_20":3376.25,"sma_60":3092.42,"sma_120":3068.04},{"date":"2025-12-24","open":3535,"high":3560,"low":3455,"close":3470,"volume":692454,"rsi_14":50.88,"sma_20":3410.75,"sma_60":3096.08,"sma_120":3071.54},{"date":"2025-12-26","open":3475,"high":3560,"low":3435,"close":3510,"volume":727702,"rsi_14":39.44,"sma_20":3447.0,"sma_60":3101.67,"sma_120":3075.38},{"date":"2025-12-29","open":3510,"high":3640,"low":3470,"close":3630,"volume":1214685,"rsi_14":59.45,"sma_20":3479.0,"sma_60":3110.5,"sma_120":3080.08},{"date":"2025-12-30","open":3630,"high":3630,"low":3470,"close":3505,"volume":1011174,"rsi_14":52.77,"sma_20":3500.25,"sma_60":3117.33,"sma_120":3083.46},{"date":"2026-01-02","open":3500,"high":3700,"low":3500,"close":3510,"volume":1644109,"rsi_14":56.03,"sma_20":3512.0,"sma_60":3124.83,"sma_120":3087.5},{"date":"2026-01-05","open":3510,"high":3520,"low":3390,"close":3460,"volume":968349,"rsi_14":40.0,"sma_20":3519.75,"sma_60":3131.67,"sma_120":3090.92},{"date":"2026-01-06","open":3470,"high":3470,"low":3310,"close":3335,"volume":1178518,"rsi_14":43.39,"sma_20":3514.75,"sma_60":3136.42,"sma_120":3092.92},{"date":"2026-01-07","open":3330,"high":3330,"low":3225,"close":3290,"volume":840065,"rsi_14":31.76,"sma_20":3486.75,"sma_60":3140.17,"sma_120":3094.54},{"date":"2026-01-08","open":3310,"high":3355,"low":3225,"close":3315,"volume":752321,"rsi_14":34.1,"sma_20":3483.0,"sma_60":3143.42,"sma_120":3096.38},{"date":"2026-01-09","open":3285,"high":3345,"low":3275,"close":3330,"volume":420463,"rsi_14":40.26,"sma_20":3478.0,"sma_60":3148.17,"sma_120":3099.83},{"date":"2026-01-12","open":3315,"high":3545,"low":3310,"close":3435,"volume":1080356,"rsi_14":48.82,"sma_20":3482.0,"sma_60":3153.92,"sma_120":3103.71},{"date":"2026-01-13","open":3455,"high":3495,"low":3310,"close":3335,"volume":715779,"rsi_14":40.56,"sma_20":3465.5,"sma_60":3158.0,"sma_120":3106.54},{"date":"2026-01-14","open":3295,"high":3355,"low":3240,"close":3250,"volume":667131,"rsi_14":33.33,"sma_20":3455.0,"sma_60":3161.67,"sma_120":3107.96},{"date":"2026-01-15","open":3290,"high":3290,"low":3200,"close":3265,"volume":677638,"rsi_14":35.33,"sma_20":3438.25,"sma_60":3166.08,"sma_120":3109.67},{"date":"2026-01-16","open":3265,"high":3335,"low":3215,"close":3295,"volume":651457,"rsi_14":37.28,"sma_20":3414.25,"sma_60":3174.92,"sma_120":3111.29},{"date":"2026-01-19","open":3325,"high":3325,"low":3235,"close":3250,"volume":772978,"rsi_14":25.32,"sma_20":3404.0,"sma_60":3179.25,"sma_120":3111.67},{"date":"2026-01-20","open":3250,"high":3365,"low":3235,"close":3275,"volume":875248,"rsi_14":32.84,"sma_20":3392.5,"sma_60":3184.17,"sma_120":3111.96},{"date":"2026-01-21","open":3240,"high":3240,"low":3060,"close":3100,"volume":1435742,"rsi_14":25.6,"sma_20":3369.5,"sma_60":3185.08,"sma_120":3111.54},{"date":"2026-01-22","open":3110,"high":3210,"low":3040,"close":3080,"volume":932594,"rsi_14":26.54,"sma_20":3346.75,"sma_60":3186.0,"sma_120":3111.38},{"date":"2026-01-23","open":3075,"high":3440,"low":3070,"close":3335,"volume":2485952,"rsi_14":50.0,"sma_20":3340.0,"sma_60":3192.92,"sma_120":3113.92},{"date":"2026-01-26","open":3365,"high":3520,"low":3355,"close":3480,"volume":1671191,"rsi_14":59.13,"sma_20":3338.5,"sma_60":3202.25,"sma_120":3117.96},{"date":"2026-01-27","open":3450,"high":3640,"low":3370,"close":3555,"volume":2098861,"rsi_14":61.01,"sma_20":3334.75,"sma_60":3213.67,"sma_120":3122.92},{"date":"2026-01-28","open":3595,"high":3835,"low":3595,"close":3830,"volume":4182695,"rsi_14":68.52,"sma_20":3351.0,"sma_60":3230.25,"sma_120":3130.04},{"date":"2026-01-29","open":3850,"high":4975,"low":3820,"close":4975,"volume":17430475,"rsi_14":82.22,"sma_20":3424.25,"sma_60":3265.42,"sma_120":3147.71},{"date":"2026-01-30","open":5400,"high":5400,"low":4180,"close":4470,"volume":29198694,"rsi_14":70.3,"sma_20":3474.75,"sma_60":3292.33,"sma_120":3160.88},{"date":"2026-02-02","open":4445,"high":4665,"low":4180,"close":4280,"volume":6192372,"rsi_14":67.76,"sma_20":3522.0,"sma_60":3316.0,"sma_120":3172.21},{"date":"2026-02-03","open":4355,"high":4355,"low":3890,"close":3975,"volume":5665532,"rsi_14":61.13,"sma_20":3556.25,"sma_60":3335.5,"sma_120":3180.71},{"date":"2026-02-04","open":3925,"high":4035,"low":3825,"close":3905,"volume":3011093,"rsi_14":59.44,"sma_20":3585.75,"sma_60":3345.67,"sma_120":3188.42},{"date":"2026-02-05","open":3910,"high":3985,"low":3750,"close":3790,"volume":1932050,"rsi_14":57.4,"sma_20":3608.75,"sma_60":3361.75,"sma_120":3195.29},{"date":"2026-02-06","open":3700,"high":3855,"low":3600,"close":3740,"volume":2237193,"rsi_14":57.31,"sma_20":3624.0,"sma_60":3376.67,"sma_120":3202.38},{"date":"2026-02-09","open":3820,"high":3860,"low":3740,"close":3810,"volume":1298470,"rsi_14":57.88,"sma_20":3647.75,"sma_60":3391.75,"sma_120":3210.5},{"date":"2026-02-10","open":3790,"high":3885,"low":3775,"close":3815,"volume":1087482,"rsi_14":61.09,"sma_20":3676.0,"sma_60":3405.33,"sma_120":3217.96},{"date":"2026-02-11","open":3825,"high":3965,"low":3785,"close":3800,"volume":1586510,"rsi_14":61.18,"sma_20":3702.75,"sma_60":3419.67,"sma_120":3225.46},{"date":"2026-02-12","open":3800,"high":3830,"low":3700,"close":3765,"volume":1218502,"rsi_14":57.17,"sma_20":3726.25,"sma_60":3434.58,"sma_120":3233.25},{"date":"2026-02-13","open":3735,"high":3745,"low":3605,"close":3625,"volume":1552846,"rsi_14":52.42,"sma_20":3742.75,"sma_60":3448.83,"sma_120":3240.33},{"date":"2026-02-19","open":3650,"high":3720,"low":3535,"close":3685,"volume":1288615,"rsi_14":52.18,"sma_20":3764.5,"sma_60":3465.42,"sma_120":3248.08},{"date":"2026-02-20","open":3685,"high":3690,"low":3600,"close":3640,"volume":889722,"rsi_14":46.55,"sma_20":3782.75,"sma_60":3479.25,"sma_120":3255.29},{"date":"2026-02-23","open":3645,"high":3775,"low":3585,"close":3715,"volume":1405317,"rsi_14":12.5,"sma_20":3813.5,"sma_60":3495.75,"sma_120":3263.08},{"date":"2026-02-24","open":3740,"high":3785,"low":3685,"close":3730,"volume":1009585,"rsi_14":18.91,"sma_20":3846.0,"sma_60":3513.08,"sma_120":3270.83},{"date":"2026-02-25","open":3765,"high":3825,"low":3705,"close":3775,"volume":1174718,"rsi_14":25.84,"sma_20":3868.0,"sma_60":3531.0,"sma_120":3278.71},{"date":"2026-02-26","open":3775,"high":3810,"low":3690,"close":3690,"volume":1112248,"rsi_14":32.73,"sma_20":3878.5,"sma_60":3554.67,"sma_120":3288.25},{"date":"2026-02-27","open":3690,"high":3725,"low":3600,"close":3620,"volume":1043236,"rsi_14":32.73,"sma_20":3881.75,"sma_60":3560.08,"sma_120":3290.96},{"date":"2026-03-03","open":3440,"high":3610,"low":3440,"close":3455,"volume":1476137,"rsi_14":30.86,"sma_20":3863.0,"sma_60":3567.83,"sma_120":3295.12},{"date":"2026-03-04","open":3370,"high":3375,"low":3005,"close":3070,"volume":2251523,"rsi_14":22.31,"sma_20":3767.75,"sma_60":3567.67,"sma_120":3296.58},{"date":"2026-03-05","open":3345,"high":3435,"low":3170,"close":3385,"volume":1072584,"rsi_14":35.4,"sma_20":3713.5,"sma_60":3569.5,"sma_120":3300.67},{"date":"2026-03-06","open":3360,"high":3465,"low":3270,"close":3460,"volume":850234,"rsi_14":38.36,"sma_20":3672.5,"sma_60":3572.08,"sma_120":3305.29},{"date":"2026-03-09","open":3375,"high":3375,"low":3195,"close":3265,"volume":1011176,"rsi_14":34.31,"sma_20":3637.0,"sma_60":3569.25,"sma_120":3304.42},{"date":"2026-03-10","open":3380,"high":3450,"low":3350,"close":3420,"volume":689956,"rsi_14":40.55,"sma_20":3612.75,"sma_60":3562.08,"sma_120":3305.08},{"date":"2026-03-11","open":3465,"high":3600,"low":3410,"close":3480,"volume":808653,"rsi_14":45.85,"sma_20":3597.25,"sma_60":3563.58,"sma_120":3308.12},{"date":"2026-03-12","open":3440,"high":3480,"low":3365,"close":3405,"volume":605247,"rsi_14":42.05,"sma_20":3580.5,"sma_60":3563.17,"sma_120":3310.79},{"date":"2026-03-13","open":3365,"high":3500,"low":3255,"close":3415,"volume":791817,"rsi_14":43.48,"sma_20":3560.75,"sma_60":3564.17,"sma_120":3313.25},{"date":"2026-03-16","open":3415,"high":3490,"low":3335,"close":3395,"volume":486048,"rsi_14":40.42,"sma_20":3539.75,"sma_60":3556.92,"sma_120":3313.33},{"date":"2026-03-17","open":3480,"high":3490,"low":3410,"close":3445,"volume":458789,"rsi_14":41.64,"sma_20":3522.0,"sma_60":3559.42,"sma_120":3314.58},{"date":"2026-03-18","open":3465,"high":3600,"low":3445,"close":3510,"volume":945700,"rsi_14":42.32,"sma_20":3509.25,"sma_60":3557.92,"sma_120":3315.25},{"date":"2026-03-19","open":3430,"high":3470,"low":3370,"close":3430,"volume":658977,"rsi_14":42.44,"sma_20":3499.5,"sma_60":3555.25,"sma_120":3315.75},{"date":"2026-03-20","open":3440,"high":3825,"low":3440,"close":3590,"volume":2876836,"rsi_14":49.17,"sma_20":3494.75,"sma_60":3557.08,"sma_120":3318.0},{"date":"2026-03-23","open":3500,"high":3515,"low":3360,"close":3385,"volume":891951,"rsi_14":48.11,"sma_20":3482.0,"sma_60":3555.92,"sma_120":3318.96},{"date":"2026-03-24","open":3500,"high":3510,"low":3370,"close":3480,"volume":597241,"rsi_14":63.14,"sma_20":3470.25,"sma_60":3555.5,"sma_120":3320.25},{"date":"2026-03-25","open":3515,"high":4350,"low":3510,"close":3945,"volume":12975860,"rsi_14":66.37,"sma_20":3481.0,"sma_60":3561.92,"sma_120":3325.29},{"date":"2026-03-26","open":3960,"high":4480,"low":3895,"close":4000,"volume":7451023,"rsi_14":65.98,"sma_20":3492.25,"sma_60":3569.67,"sma_120":3331.04},{"date":"2026-03-27","open":4000,"high":4090,"low":3700,"close":4000,"volume":2601107,"rsi_14":74.58,"sma_20":3507.75,"sma_60":3578.5,"sma_120":3337.29},{"date":"2026-03-30","open":3885,"high":4080,"low":3800,"close":3995,"volume":1631422,"rsi_14":71.38,"sma_20":3526.5,"sma_60":3586.58,"sma_120":3344.12},{"date":"2026-03-31","open":3965,"high":3965,"low":3750,"close":3800,"volume":1467069,"rsi_14":60.81,"sma_20":3543.75,"sma_60":3589.42,"sma_120":3349.96},{"date":"2026-04-01","open":3900,"high":3970,"low":3845,"close":3940,"volume":1087809,"rsi_14":67.31,"sma_20":3587.25,"sma_60":3596.67,"sma_120":3357.0},{"date":"2026-04-02","open":3940,"high":4085,"low":3655,"close":3730,"volume":1904052,"rsi_14":59.03,"sma_20":3604.5,"sma_60":3600.33,"sma_120":3362.58},{"date":"2026-04-03","open":3815,"high":4360,"low":3755,"close":3840,"volume":4410211,"rsi_14":62.13,"sma_20":3623.5,"sma_60":3606.67,"sma_120":3369.17},{"date":"2026-04-06","open":3905,"high":3960,"low":3700,"close":3815,"volume":1299039,"rsi_14":60.22,"sma_20":3651.0,"sma_60":3614.67,"sma_120":3375.54},{"date":"2026-04-07","open":3770,"high":3845,"low":3685,"close":3715,"volume":929123,"rsi_14":55.56,"sma_20":3665.75,"sma_60":3621.75,"sma_120":3380.96},{"date":"2026-04-08","open":3790,"high":3860,"low":3740,"close":3840,"volume":1117396,"rsi_14":60.85,"sma_20":3683.75,"sma_60":3630.5,"sma_120":3386.96},{"date":"2026-04-09","open":3800,"high":3845,"low":3730,"close":3750,"volume":648818,"rsi_14":54.4,"sma_20":3701.0,"sma_60":3637.5,"sma_120":3392.83},{"date":"2026-04-10","open":3760,"high":3890,"low":3750,"close":3755,"volume":787281,"rsi_14":61.42,"sma_20":3718.0,"sma_60":3642.83,"sma_120":3398.38},{"date":"2026-04-13","open":3720,"high":3745,"low":3630,"close":3670,"volume":739410,"rsi_14":55.9,"sma_20":3731.75,"sma_60":3648.42,"sma_120":3403.21},{"date":"2026-04-14","open":3730,"high":3845,"low":3710,"close":3710,"volume":762151,"rsi_14":40.08,"sma_20":3745.0,"sma_60":3656.08,"sma_120":3408.88},{"date":"2026-04-15","open":3735,"high":3930,"low":3725,"close":3920,"volume":1359671,"rsi_14":47.01,"sma_20":3765.5,"sma_60":3667.0,"sma_120":3416.54},{"date":"2026-04-16","open":3920,"high":4030,"low":3870,"close":3970,"volume":1268632,"rsi_14":48.92,"sma_20":3792.5,"sma_60":3678.25,"sma_120":3424.42},{"date":"2026-04-17","open":3970,"high":4025,"low":3900,"close":3970,"volume":911712,"rsi_14":49.1,"sma_20":3811.5,"sma_60":3690.25,"sma_120":3432.21},{"date":"2026-04-20","open":3955,"high":3960,"low":3785,"close":3810,"volume":1075021,"rsi_14":50.37,"sma_20":3832.75,"sma_60":3699.17,"sma_120":3439.04},{"date":"2026-04-21","open":3810,"high":3840,"low":3720,"close":3770,"volume":1040810,"rsi_14":43.2,"sma_20":3847.25,"sma_60":3710.33,"sma_120":3445.62},{"date":"2026-04-22","open":3775,"high":3790,"low":3590,"close":3660,"volume":1583647,"rsi_14":46.96,"sma_20":3833.0,"sma_60":3720.0,"sma_120":3450.75},{"date":"2026-04-23","open":3670,"high":3750,"low":3605,"close":3720,"volume":902817,"rsi_14":44.55,"sma_20":3819.0,"sma_60":3726.42,"sma_120":3456.54},{"date":"2026-04-24","open":3720,"high":3720,"low":3635,"close":3655,"volume":741111,"rsi_14":42.98,"sma_20":3801.75,"sma_60":3729.33,"sma_120":3462.67},{"date":"2026-04-27","open":3665,"high":3680,"low":3590,"close":3635,"volume":916528,"rsi_14":46.23,"sma_20":3783.75,"sma_60":3730.67,"sma_120":3468.62},{"date":"2026-04-28","open":3635,"high":3645,"low":3570,"close":3585,"volume":796317,"rsi_14":37.06,"sma_20":3773.0,"sma_60":3726.58,"sma_120":3474.58},{"date":"2026-04-29","open":3585,"high":3615,"low":3540,"close":3580,"volume":632814,"rsi_14":40.56,"sma_20":3755.0,"sma_60":3703.33,"sma_120":3484.38},{"date":"2026-04-30","open":3605,"high":3620,"low":3490,"close":3495,"volume":799892,"rsi_14":37.43,"sma_20":3737.5,"sma_60":3810.08,"sma_120":3642.12},{"date":"2026-05-04","open":3500,"high":3535,"low":3375,"close":3390,"volume":1161088,"rsi_14":36.0,"sma_20":3720.75,"sma_60":3672.25,"sma_120":3490.5},{"date":"2026-05-06","open":3415,"high":3420,"low":3310,"close":3325,"volume":1085559,"rsi_14":31.22,"sma_20":3696.25,"sma_60":3661.42,"sma_120":3494.38},{"date":"2026-05-07","open":3335,"high":3490,"low":3335,"close":3365,"volume":1284782,"rsi_14":17.54,"sma_20":3678.75,"sma_60":3652.42,"sma_120":3499.04},{"date":"2026-05-08","open":3370,"high":3480,"low":3345,"close":3425,"volume":869965,"rsi_14":18.5,"sma_20":3658.0,"sma_60":3646.33,"sma_120":3504.04},{"date":"2026-05-11","open":3430,"high":3435,"low":3300,"close":3325,"volume":951943,"rsi_14":16.58,"sma_20":3636.75,"sma_60":3639.42,"sma_120":3508.04},{"date":"2026-05-12","open":3300,"high":3395,"low":3200,"close":3300,"volume":1162879,"rsi_14":19.28,"sma_20":3614.0,"sma_60":3630.92,"sma_120":3511.33},{"date":"2026-05-13","open":3310,"high":3355,"low":3220,"close":3255,"volume":784920,"rsi_14":19.16,"sma_20":3593.25,"sma_60":3621.58,"sma_120":3513.46},{"date":"2026-05-14","open":3255,"high":3320,"low":3160,"close":3225,"volume":784989,"rsi_14":21.19,"sma_20":3569.0,"sma_60":3612.0,"sma_120":3515.83},{"date":"2026-05-15","open":3225,"high":3265,"low":3060,"close":3095,"volume":1086534,"rsi_14":12.12,"sma_20":3527.75,"sma_60":3600.83,"sma_120":3517.71},{"date":"2026-05-18","open":3070,"high":3095,"low":2970,"close":3010,"volume":722578,"rsi_14":11.83,"sma_20":3479.75,"sma_60":3590.58,"sma_120":3519.71},{"date":"2026-05-19","open":3010,"high":3110,"low":2970,"close":3025,"volume":638850,"rsi_14":13.69,"sma_20":3432.5,"sma_60":3579.58,"sma_120":3522.5},{"date":"2026-05-20","open":3015,"high":3035,"low":2900,"close":2930,"volume":857698,"rsi_14":12.99,"sma_20":3388.5,"sma_60":3567.75,"sma_120":3523.5},{"date":"2026-05-21","open":2955,"high":3090,"low":2950,"close":3015,"volume":640693,"rsi_14":20.73,"sma_20":3350.75,"sma_60":3556.08,"sma_120":3525.92},{"date":"2026-05-22","open":3080,"high":3345,"low":3080,"close":3300,"volume":1681330,"rsi_14":41.63,"sma_20":3332.75,"sma_60":3548.92,"sma_120":3531.0},{"date":"2026-05-26","open":3380,"high":3400,"low":3170,"close":3245,"volume":1160600,"rsi_14":43.5,"sma_20":3309.0,"sma_60":3540.08,"sma_120":3535.54},{"date":"2026-05-27","open":3250,"high":3280,"low":3060,"close":3110,"volume":811865,"rsi_14":40.93,"sma_20":3281.75,"sma_60":3530.42,"sma_120":3538.29},{"date":"2026-05-28","open":3130,"high":3150,"low":2880,"close":3035,"volume":842498,"rsi_14":36.48,"sma_20":3251.75,"sma_60":3520.67,"sma_120":3540.38},{"date":"2026-05-29","open":3035,"high":3060,"low":2900,"close":2930,"volume":803568,"rsi_14":30.43,"sma_20":3219.0,"sma_60":3511.92,"sma_120":3539.88},{"date":"2026-06-01","open":2860,"high":2950,"low":2795,"close":2830,"volume":1079113,"rsi_14":30.43,"sma_20":3181.5,"sma_60":3507.92,"sma_120":3537.79},{"date":"2026-06-02","open":2810,"high":2830,"low":2735,"close":2765,"volume":861775,"rsi_14":29.5,"sma_20":3145.0,"sma_60":3497.58,"sma_120":3533.54},{"date":"2026-06-04","open":2765,"high":2850,"low":2700,"close":2700,"volume":740245,"rsi_14":29.06,"sma_20":3110.5,"sma_60":3484.92,"sma_120":3528.5},{"date":"2026-06-05","open":2705,"high":2745,"low":2595,"close":2620,"volume":747760,"rsi_14":28.0,"sma_20":3075.25,"sma_60":3474.17,"sma_120":3521.71},{"date":"2026-06-08","open":2500,"high":2530,"low":2375,"close":2420,"volume":954387,"rsi_14":26.64,"sma_20":3028.0,"sma_60":3457.5,"sma_120":3509.79},{"date":"2026-06-09","open":2430,"high":2630,"low":2417,"close":2530,"volume":617019,"rsi_14":33.67,"sma_20":2983.25,"sma_60":3441.67,"sma_120":3502.62},{"date":"2026-06-10","open":2475,"high":2530,"low":2390,"close":2430,"volume":509682,"rsi_14":30.87,"sma_20":2938.5,"sma_60":3425.42,"sma_120":3494.29},{"date":"2026-06-11","open":2425,"high":2550,"low":2360,"close":2525,"volume":462849,"rsi_14":36.98,"sma_20":2899.75,"sma_60":3410.58,"sma_120":3487.38},{"date":"2026-06-12","open":2555,"high":2625,"low":2520,"close":2550,"volume":411021,"rsi_14":34.45,"sma_20":2864.5,"sma_60":3396.5,"sma_120":3478.08},{"date":"2026-06-15","open":2570,"high":2630,"low":2540,"close":2580,"volume":389844,"rsi_14":20.97,"sma_20":2832.25,"sma_60":3382.08,"sma_120":3470.75},{"date":"2026-06-16","open":2580,"high":2640,"low":2550,"close":2575,"volume":375112,"rsi_14":21.85,"sma_20":2806.25,"sma_60":3366.5,"sma_120":3462.21},{"date":"2026-06-17","open":2555,"high":2610,"low":2480,"close":2580,"volume":386239,"rsi_14":46.49,"sma_20":2626.0,"sma_60":3236.5,"sma_120":3407.5},{"date":"2026-06-18","open":2590,"high":2610,"low":2440,"close":2450,"volume":443529,"rsi_14":23.77,"sma_20":2756.0,"sma_60":3333.33,"sma_120":3445.21},{"date":"2026-06-19","open":2450,"high":2470,"low":2305,"close":2360,"volume":769826,"rsi_14":24.09,"sma_20":2727.5,"sma_60":3316.25,"sma_120":3436.08},{"date":"2026-06-22","open":2360,"high":2385,"low":2235,"close":2290,"volume":552164,"rsi_14":24.77,"sma_20":2691.25,"sma_60":3296.42,"sma_120":3425.96},{"date":"2026-06-23","open":2290,"high":2365,"low":2230,"close":2230,"volume":737363,"rsi_14":24.88,"sma_20":2637.75,"sma_60":3267.83,"sma_120":3414.88},{"date":"2026-06-24","open":2200,"high":2555,"low":2200,"close":2415,"volume":1497696,"rsi_14":37.97,"sma_20":2596.25,"sma_60":3241.42,"sma_120":3405.54},{"date":"2026-06-25","open":2435,"high":2455,"low":2300,"close":2330,"volume":438403,"rsi_14":37.82,"sma_20":2557.25,"sma_60":3213.58,"sma_120":3396.04},{"date":"2026-06-26","open":2360,"high":2365,"low":2185,"close":2190,"volume":660066,"rsi_14":39.82,"sma_20":2515.0,"sma_60":3183.5,"sma_120":3385.04},{"date":"2026-06-29","open":2190,"high":2475,"low":2190,"close":2465,"volume":724052,"rsi_14":47.49,"sma_20":2491.75,"sma_60":3161.25,"sma_120":3375.33},{"date":"2026-06-30","open":2465,"high":2475,"low":2285,"close":2300,"volume":427580,"rsi_14":45.22,"sma_20":2465.25,"sma_60":3133.92,"sma_120":3365.29},{"date":"2026-07-01","open":2315,"high":2445,"low":2255,"close":2320,"volume":448673,"rsi_14":42.02,"sma_20":2443.0,"sma_60":3110.42,"sma_120":3355.38},{"date":"2026-07-02","open":2400,"high":2470,"low":2255,"close":2310,"volume":722568,"rsi_14":40.55,"sma_20":2423.5,"sma_60":3084.92,"sma_120":3345.79},{"date":"2026-07-03","open":2350,"high":2365,"low":2200,"close":2305,"volume":508762,"rsi_14":38.96,"sma_20":2407.75,"sma_60":3059.75,"sma_120":3337.21},{"date":"2026-07-06","open":2305,"high":2325,"low":2215,"close":2290,"volume":382021,"rsi_14":38.65,"sma_20":2401.25,"sma_60":3036.0,"sma_120":3328.88},{"date":"2026-07-07","open":2300,"high":2350,"low":2210,"close":2250,"volume":503683,"rsi_14":37.21,"sma_20":2387.25,"sma_60":3009.5,"sma_120":3320.0},{"date":"2026-07-08","open":2265,"high":2270,"low":2100,"close":2155,"volume":539039,"rsi_14":38.25,"sma_20":2373.5,"sma_60":2982.92,"sma_120":3310.21},{"date":"2026-07-09","open":2105,"high":2195,"low":2065,"close":2105,"volume":411062,"rsi_14":39.51,"sma_20":2352.5,"sma_60":2955.42,"sma_120":3299.12},{"date":"2026-07-10","open":2110,"high":2255,"low":2110,"close":2230,"volume":371847,"rsi_14":47.64,"sma_20":2336.5,"sma_60":2931.42,"sma_120":3289.92},{"date":"2026-07-13","open":2230,"high":2295,"low":2050,"close":2075,"volume":491228,"rsi_14":44.32,"sma_20":2311.25,"sma_60":2904.17,"sma_120":3280.12},{"date":"2026-07-14","open":2075,"high":2080,"low":1974,"close":2030,"volume":865140,"rsi_14":34.29,"sma_20":2284.0,"sma_60":2872.67,"sma_120":3269.83},{"date":"2026-07-15","open":2040,"high":2140,"low":2040,"close":2120,"volume":431927,"rsi_14":41.46,"sma_20":2261.0,"sma_60":2841.83,"sma_120":3260.04},{"date":"2026-07-16","open":2080,"high":2160,"low":1960,"close":2070,"volume":558024,"rsi_14":44.74,"sma_20":2242.0,"sma_60":2810.17,"sma_120":3250.21},{"date":"2026-07-20","open":2055,"high":2080,"low":1996,"close":2005,"volume":439275,"rsi_14":25.27,"sma_20":2224.25,"sma_60":2780.08,"sma_120":3239.62},{"date":"2026-07-21","open":1970,"high":2060,"low":1970,"close":2020,"volume":446031,"rsi_14":32.05,"sma_20":2210.75,"sma_60":2750.92,"sma_120":3230.62},{"date":"2026-07-22","open":2025,"high":2100,"low":1996,"close":1996,"volume":347198,"rsi_14":29.34,"sma_20":2199.05,"sma_60":2723.18,"sma_120":3221.59},{"date":"2026-07-23","open":2000,"high":2095,"low":1996,"close":2080,"volume":364462,"rsi_14":36.6,"sma_20":2182.3,"sma_60":2695.85,"sma_120":3211.13},{"date":"2026-07-24","open":2065,"high":2120,"low":2025,"close":2040,"volume":377235,"rsi_14":35.16,"sma_20":2167.8,"sma_60":2668.93,"sma_120":3199.13},{"date":"2026-07-27","open":2040,"high":2095,"low":2005,"close":2010,"volume":418274,"rsi_14":34.58,"sma_20":2158.8,"sma_60":2641.85,"sma_120":3186.26},{"date":"2026-07-28","open":2005,"high":2040,"low":1919,"close":1935,"volume":590407,"rsi_14":33.3,"sma_20":2132.3,"sma_60":2614.35,"sma_120":3170.47},{"date":"2026-07-29","open":1955,"high":1994,"low":1780,"close":1844,"volume":789994,"rsi_14":33.44,"sma_20":2109.5,"sma_60":2585.42,"sma_120":3144.38},{"date":"2026-07-30","open":1799,"high":2025,"low":1799,"close":1937,"volume":524528,"rsi_14":41.45,"sma_20":2090.35,"sma_60":2559.45,"sma_120":3123.27},{"date":"2026-07-31","open":1962,"high":2090,"low":1910,"close":2070,"volume":608762,"rsi_14":41.92,"sma_20":2078.35,"sma_60":2537.45,"sma_120":3104.85},{"date":"2026-08-03","open":2070,"high":2205,"low":2050,"close":2145,"volume":500394,"rsi_14":53.85,"sma_20":2070.35,"sma_60":2517.78,"sma_120":3089.6},{"date":"2026-08-04","open":2055,"high":2265,"low":2055,"close":2230,"volume":736215,"rsi_14":60.53,"sma_20":2067.35,"sma_60":2498.87,"sma_120":3075.64},{"date":"2026-08-05","open":2240,"high":2310,"low":2220,"close":2260,"volume":375167,"rsi_14":57.87,"sma_20":2067.85,"sma_60":2479.45,"sma_120":3062.89},{"date":"2026-08-06","open":2220,"high":2310,"low":2205,"close":2215,"volume":239585,"rsi_14":58.19,"sma_20":2070.85,"sma_60":2460.95,"sma_120":3050.18},{"date":"2026-08-07","open":2215,"high":2280,"low":2190,"close":2250,"volume":202113,"rsi_14":64.33,"sma_20":2078.1,"sma_60":2443.45,"sma_120":3037.18},{"date":"2026-08-10","open":2250,"high":2330,"low":2235,"close":2275,"volume":380716,"rsi_14":64.74,"sma_20":2080.35,"sma_60":2427.12,"sma_120":3024.35},{"date":"2026-08-11","open":2275,"high":2410,"low":2255,"close":2315,"volume":467839,"rsi_14":68.1,"sma_20":2092.35,"sma_60":2411.95,"sma_120":3011.97},{"date":"2026-08-12","open":2315,"high":2320,"low":2240,"close":2290,"volume":262069,"rsi_14":62.77,"sma_20":2105.35,"sma_60":2398.53,"sma_120":2999.68},{"date":"2026-08-13","open":2320,"high":2320,"low":2205,"close":2215,"volume":420319,"rsi_14":60.21,"sma_20":2110.1,"sma_60":2385.28,"sma_120":2987.93},{"date":"2026-08-14","open":2215,"high":2270,"low":2140,"close":2180,"volume":418991,"rsi_14":59.86,"sma_20":2115.6,"sma_60":2371.2,"sma_120":2975.39},{"date":"2026-08-18","open":2180,"high":2200,"low":2085,"close":2115,"volume":408224,"rsi_14":60.56,"sma_20":2121.1,"sma_60":2357.62,"sma_120":2962.68},{"date":"2026-08-19","open":2130,"high":2745,"low":2060,"close":2285,"volume":10487938,"rsi_14":73.68,"sma_20":2134.35,"sma_60":2345.45,"sma_120":2950.77},{"date":"2026-08-20","open":2310,"high":2740,"low":2310,"close":2445,"volume":5978647,"rsi_14":75.45,"sma_20":2156.8,"sma_60":2331.2,"sma_120":2940.06},{"date":"2026-08-21","open":2375,"high":2405,"low":2200,"close":2215,"volume":1411182,"rsi_14":56.62,"sma_20":2163.55,"sma_60":2314.03,"sma_120":2927.06},{"date":"2026-08-24","open":2220,"high":2300,"low":2175,"close":2280,"volume":758330,"rsi_14":56.22,"sma_20":2175.55,"sma_60":2300.2,"sma_120":2915.31},{"date":"2026-08-25","open":2350,"high":2960,"low":2310,"close":2960,"volume":13808362,"rsi_14":71.73,"sma_20":2223.05,"sma_60":2298.95,"sma_120":2909.81},{"date":"2026-08-26","open":3115,"high":3285,"low":2710,"close":2860,"volume":24434374,"rsi_14":67.14,"sma_20":2269.3,"sma_60":2297.78,"sma_120":2904.85},{"date":"2026-08-27","open":2855,"high":2900,"low":2600,"close":2655,"volume":4269971,"rsi_14":61.52,"sma_20":2309.85,"sma_60":2294.87,"sma_120":2901.39},{"date":"2026-08-28","open":2660,"high":2810,"low":2570,"close":2600,"volume":3408468,"rsi_14":59.07,"sma_20":2343.0,"sma_60":2292.12,"sma_120":2894.85},{"date":"2026-08-31","open":2600,"high":2675,"low":2445,"close":2575,"volume":2207854,"rsi_14":57.77,"sma_20":2368.25,"sma_60":2290.03,"sma_120":2887.47},{"date":"2026-09-01","open":2575,"high":2580,"low":2440,"close":2480,"volume":1287783,"rsi_14":54.16,"sma_20":2385.0,"sma_60":2287.7,"sma_120":2880.93},{"date":"2026-09-02","open":2455,"high":2555,"low":2385,"close":2465,"volume":1266698,"rsi_14":54.43,"sma_20":2396.75,"sma_60":2288.45,"sma_120":2872.97},{"date":"2026-09-03","open":2495,"high":2510,"low":2345,"close":2410,"volume":1035472,"rsi_14":54.99,"sma_20":2404.25,"sma_60":2286.45,"sma_120":2864.06},{"date":"2026-09-04","open":2430,"high":2450,"low":2355,"close":2365,"volume":782143,"rsi_14":54.71,"sma_20":2411.75,"sma_60":2285.37,"sma_120":2855.39},{"date":"2026-09-07","open":2375,"high":2405,"low":2340,"close":2390,"volume":767102,"rsi_14":57.14,"sma_20":2418.75,"sma_60":2283.12,"sma_120":2846.85},{"date":"2026-09-08","open":2395,"high":2415,"low":2320,"close":2365,"volume":1029448,"rsi_14":52.25,"sma_20":2423.25,"sma_60":2280.03,"sma_120":2838.27},{"date":"2026-09-09","open":2365,"high":2405,"low":2340,"close":2365,"volume":495019,"rsi_14":47.53,"sma_20":2425.75,"sma_60":2276.45,"sma_120":2829.27},{"date":"2026-09-10","open":2365,"high":2375,"low":2285,"close":2295,"volume":990185,"rsi_14":52.74,"sma_20":2426.0,"sma_60":2271.78,"sma_120":2819.14},{"date":"2026-09-11","open":2255,"high":2295,"low":2230,"close":2230,"volume":717490,"rsi_14":48.29,"sma_20":2426.75,"sma_60":2265.95,"sma_120":2809.14},{"date":"2026-09-14","open":2210,"high":2270,"low":2175,"close":2245,"volume":508549,"rsi_14":5.03,"sma_20":2430.0,"sma_60":2262.53,"sma_120":2797.93},{"date":"2026-09-15","open":2220,"high":2440,"low":2210,"close":2270,"volume":1682676,"rsi_14":9.03,"sma_20":2437.75,"sma_60":2261.03,"sma_120":2788.64},{"date":"2026-09-16","open":2270,"high":2270,"low":2180,"close":2215,"volume":732028,"rsi_14":11.4,"sma_20":2434.25,"sma_60":2259.78,"sma_120":2778.1},{"date":"2026-09-17","open":2200,"high":2280,"low":2180,"close":2225,"volume":364267,"rsi_14":14.29,"sma_20":2423.25,"sma_60":2259.7,"sma_120":2763.77},{"date":"2026-09-18","open":2230,"high":2255,"low":2200,"close":2220,"volume":306207,"rsi_14":14.85,"sma_20":2423.5,"sma_60":2256.45,"sma_120":2748.93},{"date":"2026-09-21","open":2230,"high":2230,"low":2165,"close":2205,"volume":417207,"rsi_14":17.65,"sma_20":2419.75,"sma_60":2254.37,"sma_120":2733.97},{"date":"2026-09-22","open":2210,"high":2300,"low":2205,"close":2240,"volume":545483,"rsi_14":24.72,"sma_20":2383.75,"sma_60":2255.2,"sma_120":2719.35},{"date":"2026-09-23","open":2240,"high":2270,"low":2205,"close":2255,"volume":346289,"rsi_14":30.86,"sma_20":2353.5,"sma_60":2251.7,"sma_120":2706.47},{"date":"2026-09-28","open":2260,"high":2340,"low":2260,"close":2295,"volume":494245,"rsi_14":41.25,"sma_20":2335.5,"sma_60":2251.62,"sma_120":2692.77},{"date":"2026-09-29","open":2290,"high":2345,"low":2220,"close":2315,"volume":515852,"rsi_14":40.51,"sma_20":2321.25,"sma_60":2251.53,"sma_120":2680.97},{"date":"2026-09-30","open":2340,"high":2425,"low":2285,"close":2375,"volume":1077744,"rsi_14":51.16,"sma_20":2311.25,"sma_60":2252.62,"sma_120":2668.77},{"date":"2026-10-01","open":2375,"high":2385,"low":2290,"close":2385,"volume":534058,"rsi_14":52.27,"sma_20":2306.5,"sma_60":2253.95,"sma_120":2656.85},{"date":"2026-10-02","open":2380,"high":2390,"low":2350,"close":2360,"volume":357654,"rsi_14":58.23,"sma_20":2301.25,"sma_60":2255.12,"sma_120":2645.56},{"date":"2026-10-06","open":2360,"high":2395,"low":2330,"close":2355,"volume":498147,"rsi_14":68.66,"sma_20":2298.5,"sma_60":2256.87,"sma_120":2633.18},{"date":"2026-10-07","open":2340,"high":2410,"low":2330,"close":2380,"volume":595932,"rsi_14":69.57,"sma_20":2299.25,"sma_60":2260.62,"sma_120":2621.77},{"date":"2026-10-08","open":2380,"high":2380,"low":2300,"close":2320,"volume":527281,"rsi_14":56.58,"sma_20":2295.75,"sma_60":2264.2,"sma_120":2609.81},{"date":"2026-10-12","open":2340,"high":2360,"low":2225,"close":2245,"volume":477582,"rsi_14":53.75,"sma_20":2289.75,"sma_60":2264.45,"sma_120":2597.93},{"date":"2026-10-13","open":2210,"high":2235,"low":2145,"close":2215,"volume":546631,"rsi_14":48.81,"sma_20":2282.25,"sma_60":2266.78,"sma_120":2585.47},{"date":"2026-10-14","open":2225,"high":2270,"low":2170,"close":2180,"volume":283957,"rsi_14":45.56,"sma_20":2276.5,"sma_60":2269.28,"sma_120":2570.97},{"date":"2026-10-15","open":2105,"high":2160,"low":2035,"close":2070,"volume":678168,"rsi_14":37.61,"sma_20":2268.5,"sma_60":2268.45,"sma_120":2555.14},{"date":"2026-10-16","open":2105,"high":2300,"low":2080,"close":2210,"volume":425745,"rsi_14":47.69,"sma_20":2266.75,"sma_60":2270.78,"sma_120":2540.47},{"date":"2026-10-19","open":2170,"high":2255,"low":2120,"close":2255,"volume":357498,"rsi_14":50.0,"sma_20":2266.0,"sma_60":2274.95,"sma_120":2527.52},{"date":"2026-10-20","open":2230,"high":2310,"low":2200,"close":2215,"volume":372376,"rsi_14":44.12,"sma_20":2266.0,"sma_60":2278.2,"sma_120":2514.56},{"date":"2026-10-21","open":2210,"high":2295,"low":2210,"close":2265,"volume":203033,"rsi_14":46.48,"sma_20":2268.0,"sma_60":2282.68,"sma_120":2502.93},{"date":"2026-10-22","open":2240,"high":2270,"low":2165,"close":2205,"volume":321705,"rsi_14":38.03,"sma_20":2267.25,"sma_60":2284.77,"sma_120":2490.31},{"date":"2026-10-23","open":2210,"high":2225,"low":2085,"close":2165,"volume":341675,"rsi_14":35.14,"sma_20":2265.25,"sma_60":2286.85,"sma_120":2477.89}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.38,"ttm_eps":null,"close":3650.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.38,"ttm_eps":null,"close":2805.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.12,"ttm_eps":null,"close":2510.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.76,"ttm_eps":null,"close":2200.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.13,"ttm_eps":null,"close":2930.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.62,"ttm_eps":null,"close":3060.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.89,"ttm_eps":null,"close":3505.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.81,"ttm_eps":null,"close":3800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.94,"ttm_eps":null,"close":2300.0}],"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":"신라젠","phase":"above-fold","symbol_resolved":true}