{"status":"ok","report":{"price_analysis":{"current":1865.0,"change_1d":-1.3,"change_7d":-7.7,"change_30d":-15.0,"high_30d":2390.0,"low_30d":1760.0,"position_in_range":17.0,"support":1823.0,"resistance":2327.0},"summary":"강스템바이오텍(217730)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1754.01억. 현재가 1,865원, 전일 대비 -1.3%, 30일 -15.0%. ROE -11.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.82만, 기관 순매도 90.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.1%로 적자 상태입니다. 시가총액 1754.01억. 매출 55.05억, 영업이익 -324.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.1,"roe":-11.05,"eps":-66.44,"revenue":5504528887.0,"operating_income":-32493869524.0,"net_income":-25735703129.0,"market_cap":175400974700,"profit_margin":-467.54,"roa":-9.13,"operating_margin":-590.31,"gross_margin":-13.89,"debt_ratio":0.20977064119555863,"total_assets":68424758016.0,"total_equity":56560107913.0,"total_debt":11864650103.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-87.48)가 시그널선(-76.95)을 하회합니다(데드크로스). 현재가가 SMA20(2045)과 SMA60(2226) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1763~2328 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.535341830822716,"macd":-87.48344952128264,"macd_signal":-76.95441263482752,"sma_20":2045.45,"sma_60":2226.133333333333,"bb_upper":2328.014311263825,"bb_lower":1762.8856887361746,"atr_14":151.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.82만, 기관 순매수 -90.00. 30일 누적: 외국인 10.63만, 기관 3.68만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-28166.0,"institutional_flow":-90.0,"data":[{"date":"2026-10-23","foreign_net":7440.0,"institution_net":-25.0,"retail_net":-7415.0},{"date":"2026-10-22","foreign_net":-11488.0,"institution_net":-92.0,"retail_net":11580.0},{"date":"2026-10-21","foreign_net":-19536.0,"institution_net":18.0,"retail_net":19518.0},{"date":"2026-10-20","foreign_net":-6020.0,"institution_net":8.0,"retail_net":6012.0},{"date":"2026-10-19","foreign_net":1438.0,"institution_net":1.0,"retail_net":-1439.0},{"date":"2026-10-16","foreign_net":77354.0,"institution_net":30.0,"retail_net":-77384.0},{"date":"2026-10-15","foreign_net":-1330.0,"institution_net":-374.0,"retail_net":1704.0},{"date":"2026-10-14","foreign_net":-15855.0,"institution_net":-369.0,"retail_net":16224.0},{"date":"2026-10-13","foreign_net":-57586.0,"institution_net":425.0,"retail_net":57161.0},{"date":"2026-10-12","foreign_net":-41820.0,"institution_net":-41.0,"retail_net":41861.0},{"date":"2026-10-08","foreign_net":-32477.0,"institution_net":-6312.0,"retail_net":38789.0},{"date":"2026-10-07","foreign_net":-24390.0,"institution_net":1.0,"retail_net":24389.0},{"date":"2026-10-06","foreign_net":-24648.0,"institution_net":-1641.0,"retail_net":26289.0},{"date":"2026-10-02","foreign_net":-35450.0,"institution_net":1547.0,"retail_net":33903.0},{"date":"2026-10-01","foreign_net":33635.0,"institution_net":316.0,"retail_net":-33951.0},{"date":"2026-09-30","foreign_net":47334.0,"institution_net":-65.0,"retail_net":-47269.0},{"date":"2026-09-29","foreign_net":-4023.0,"institution_net":-360.0,"retail_net":4383.0},{"date":"2026-09-28","foreign_net":65781.0,"institution_net":346.0,"retail_net":-66127.0},{"date":"2026-09-23","foreign_net":20132.0,"institution_net":1.0,"retail_net":-20133.0},{"date":"2026-09-22","foreign_net":20398.0,"institution_net":-525.0,"retail_net":-19873.0},{"date":"2026-09-21","foreign_net":14885.0,"institution_net":3.0,"retail_net":-14888.0},{"date":"2026-09-18","foreign_net":-12946.0,"institution_net":1089.0,"retail_net":11857.0},{"date":"2026-09-17","foreign_net":10214.0,"institution_net":-1.0,"retail_net":-10213.0},{"date":"2026-09-16","foreign_net":-17833.0,"institution_net":235.0,"retail_net":17598.0},{"date":"2026-09-15","foreign_net":2267.0,"institution_net":42726.0,"retail_net":-44993.0},{"date":"2026-09-14","foreign_net":-12015.0,"institution_net":-8.0,"retail_net":12023.0},{"date":"2026-09-11","foreign_net":17041.0,"institution_net":5.0,"retail_net":-17046.0},{"date":"2026-09-10","foreign_net":27701.0,"institution_net":-733.0,"retail_net":-26968.0},{"date":"2026-09-09","foreign_net":65851.0,"institution_net":2.0,"retail_net":-65853.0},{"date":"2026-09-08","foreign_net":12280.0,"institution_net":600.0,"retail_net":-12880.0}],"periods":{"d1":{"foreign_net":7440.0,"institution_net":-25.0,"retail_net":-7415.0},"d3":{"foreign_net":-23584.0,"institution_net":-99.0,"retail_net":23683.0},"d7":{"foreign_net":47858.0,"institution_net":-434.0,"retail_net":-47424.0},"d14":{"foreign_net":-184368.0,"institution_net":-6824.0,"retail_net":191192.0},"d30":{"foreign_net":106334.0,"institution_net":36807.0,"retail_net":-143141.0}}},"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 -66, PBR 3.10x) — 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 -66원"}]},"growth":{"grade":"D","percentile":27,"summary":"매출 -20.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.2,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-32.7,"unit":"%","percentile":24,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.1%","metrics":[{"name":"ROE","value":-11.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-590.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-467.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.0,"unit":"%","percentile":29,"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 4.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.96,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-90.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.42,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -66, PBR 3.10x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -20.2%"},"profitability":{"grade":"C","reason":"ROE -11.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-47.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":-13.89,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-590.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-467.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.1,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.72,"pbr_5y_low":4.61,"pbr_5y_avg":8.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":8.21,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.57},{"quarter":"2024-Q3","per":null,"pbr":6.32},{"quarter":"2024-Q4","per":null,"pbr":8.21},{"quarter":"2025-Q1","per":null,"pbr":10.72},{"quarter":"2025-Q2","per":null,"pbr":7.87},{"quarter":"2025-Q3","per":null,"pbr":4.61},{"quarter":"2025-Q4","per":null,"pbr":6.89},{"quarter":"2026-Q1","per":null,"pbr":10.08},{"quarter":"2026-Q2","per":null,"pbr":8.3},{"quarter":"현재","per":null,"pbr":3.1}],"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":"3.1배"},{"label":"ROE","value":"-11.0%"}],"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":"2026-10-23T22:54:21.006851+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11049005190394323,"dividend_yield":null,"eps":-66.44,"revenue":641994657.0,"operating_income":-6062121030.0,"net_income":-6249329259.0,"market_cap":null,"profit_margin":-9.734238736818646,"operating_margin":-9.44263470716081,"roa":-0.09133140459976048,"gross_margin":-0.13893207525557336,"total_equity":56560107913.0,"total_assets":68424758016.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.25,"roe":-0.073269176045983,"dividend_yield":null,"eps":-48.49,"revenue":805005702.0,"operating_income":-4569613649.0,"net_income":-4560810187.0,"market_cap":373400000000.0,"profit_margin":-5.665562586288364,"operating_margin":-5.676498486466621,"roa":-0.06126021381335038,"gross_margin":-0.04260352804308459,"total_equity":62247324634.0,"total_assets":74449792175.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1515684197322638,"dividend_yield":null,"eps":-111.29,"revenue":3572463936.0,"operating_income":-17668125114.0,"net_income":-10467365815.0,"market_cap":null,"profit_margin":-2.930013011333587,"operating_margin":-4.945641280225929,"roa":-0.12844446883784486,"gross_margin":0.08854411735620667,"total_equity":69060334821.0,"total_assets":81493316993.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0687704089948553,"dividend_yield":null,"eps":-47.4,"revenue":485064592.0,"operating_income":-4194009731.0,"net_income":-4458197868.0,"market_cap":null,"profit_margin":-9.19093650933812,"operating_margin":-8.646291236611226,"roa":-0.0583343835462845,"gross_margin":0.4559424448775267,"total_equity":64827269943.0,"total_assets":76424873239.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.14395620926810473,"dividend_yield":null,"eps":-51.22,"revenue":1030470030.0,"operating_income":-4435363949.0,"net_income":-4817049582.0,"market_cap":null,"profit_margin":-4.674613954565957,"operating_margin":-4.304214406895463,"roa":-0.10806606497410734,"gross_margin":0.09887573343593506,"total_equity":33461909052.0,"total_assets":44575043823.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1280876739328279,"dividend_yield":null,"eps":-52.13,"revenue":954354847.0,"operating_income":-4744777675.0,"net_income":-4903062772.0,"market_cap":null,"profit_margin":-5.137567842205343,"operating_margin":-4.971712240908229,"roa":-0.09766325853704226,"gross_margin":0.21547261445406585,"total_equity":38278958634.0,"total_assets":50203759791.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10268450342586077,"dividend_yield":null,"eps":-47.14,"revenue":3402975959.0,"operating_income":-2526056958.0,"net_income":-4434124425.0,"market_cap":null,"profit_margin":-1.3030137380996996,"operating_margin":-0.7423081997741495,"roa":-0.07920043213406784,"gross_margin":0.7344719622216996,"total_equity":43182021406.0,"total_assets":55986114034.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08492557840889711,"dividend_yield":null,"eps":-42.85,"revenue":783325741.0,"operating_income":-3983182325.0,"net_income":-4030464280.0,"market_cap":null,"profit_margin":-5.145323419162348,"operating_margin":-5.084962891574375,"roa":-0.06285033178294558,"gross_margin":0.4666596881309432,"total_equity":47458779269.0,"total_assets":64127971415.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09024077039660142,"dividend_yield":null,"eps":49.4,"revenue":2275530969.0,"operating_income":-4497763671.0,"net_income":4646429005.0,"market_cap":null,"profit_margin":2.0419098084355713,"operating_margin":-1.976577656939812,"roa":0.06733575161738303,"gross_margin":0.4089659515418355,"total_equity":51489243549.0,"total_assets":69003893079.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10340133240907454,"dividend_yield":null,"eps":-44.36,"revenue":2916002689.0,"operating_income":-4307513935.0,"net_income":-4171803871.0,"market_cap":null,"profit_margin":-1.430658444430536,"operating_margin":-1.4771982039828633,"roa":-0.054405755384042805,"gross_margin":0.18171899909383107,"total_equity":40345745783.0,"total_assets":76679458663.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12257145811954441,"dividend_yield":null,"eps":-58.02,"revenue":3440840138.0,"operating_income":-5034659949.0,"net_income":-5456580973.0,"market_cap":null,"profit_margin":-1.5858280984165851,"operating_margin":-1.4632065853330847,"roa":-0.06715540602885998,"gross_margin":0.2299270800938326,"total_equity":44517549654.0,"total_assets":81253041202.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1930185162146427,"dividend_yield":null,"eps":-61.08,"revenue":3011346899.0,"operating_income":-5714304470.0,"net_income":-5744943775.0,"market_cap":null,"profit_margin":-1.9077655174525943,"operating_margin":-1.8975908992409978,"roa":-0.08923215044356357,"gross_margin":0.1583214730784824,"total_equity":29763692560.0,"total_assets":64381994006.0}],"current_price":1865.0,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7271.0},{"date":"2016-10-25","close":7107.0},{"date":"2016-10-26","close":7303.0},{"date":"2016-10-27","close":7205.0},{"date":"2016-10-28","close":7042.0},{"date":"2016-10-31","close":6618.0},{"date":"2016-11-01","close":6748.0},{"date":"2016-11-02","close":6410.0},{"date":"2016-11-03","close":6684.0},{"date":"2016-11-04","close":6586.0},{"date":"2016-11-07","close":6521.0},{"date":"2016-11-08","close":6521.0},{"date":"2016-11-09","close":6782.0},{"date":"2016-11-10","close":7011.0},{"date":"2016-11-11","close":7172.0},{"date":"2016-11-14","close":7141.0},{"date":"2016-11-15","close":7141.0},{"date":"2016-11-16","close":7172.0},{"date":"2016-11-17","close":7011.0},{"date":"2016-11-18","close":6977.0},{"date":"2016-11-21","close":6847.0},{"date":"2016-11-22","close":6977.0},{"date":"2016-11-23","close":6912.0},{"date":"2016-11-24","close":6651.0},{"date":"2016-11-25","close":6814.0},{"date":"2016-11-28","close":6684.0},{"date":"2016-11-29","close":6618.0},{"date":"2016-11-30","close":6586.0},{"date":"2016-12-01","close":6554.0},{"date":"2016-12-02","close":6514.0},{"date":"2016-12-05","close":6521.0},{"date":"2016-12-06","close":6586.0},{"date":"2016-12-07","close":6456.0},{"date":"2016-12-08","close":6325.0},{"date":"2016-12-09","close":6325.0},{"date":"2016-12-12","close":6442.0},{"date":"2016-12-13","close":6684.0},{"date":"2016-12-14","close":6586.0},{"date":"2016-12-15","close":6879.0},{"date":"2016-12-16","close":6847.0},{"date":"2016-12-19","close":6782.0},{"date":"2016-12-20","close":6748.0},{"date":"2016-12-21","close":6684.0},{"date":"2016-12-22","close":6618.0},{"date":"2016-12-23","close":6684.0},{"date":"2016-12-26","close":6521.0},{"date":"2016-12-27","close":7172.0},{"date":"2016-12-28","close":7075.0},{"date":"2016-12-29","close":7042.0},{"date":"2017-01-02","close":7107.0},{"date":"2017-01-03","close":6977.0},{"date":"2017-01-04","close":7401.0},{"date":"2017-01-05","close":7467.0},{"date":"2017-01-06","close":7467.0},{"date":"2017-01-09","close":7467.0},{"date":"2017-01-10","close":7238.0},{"date":"2017-01-11","close":7141.0},{"date":"2017-01-12","close":6912.0},{"date":"2017-01-13","close":7042.0},{"date":"2017-01-16","close":6944.0},{"date":"2017-01-17","close":6912.0},{"date":"2017-01-18","close":6912.0},{"date":"2017-01-19","close":6879.0},{"date":"2017-01-20","close":6847.0},{"date":"2017-01-23","close":6651.0},{"date":"2017-01-24","close":6586.0},{"date":"2017-01-25","close":6494.0},{"date":"2017-01-26","close":6684.0},{"date":"2017-01-31","close":6618.0},{"date":"2017-02-01","close":6651.0},{"date":"2017-02-02","close":6521.0},{"date":"2017-02-03","close":6554.0},{"date":"2017-02-06","close":6501.0},{"date":"2017-02-07","close":6508.0},{"date":"2017-02-08","close":6521.0},{"date":"2017-02-09","close":6475.0},{"date":"2017-02-10","close":6488.0},{"date":"2017-02-13","close":6462.0},{"date":"2017-02-14","close":6468.0},{"date":"2017-02-15","close":6488.0},{"date":"2017-02-16","close":6416.0},{"date":"2017-02-17","close":6429.0},{"date":"2017-02-20","close":6423.0},{"date":"2017-02-21","close":6554.0},{"date":"2017-02-22","close":6508.0},{"date":"2017-02-23","close":6508.0},{"date":"2017-02-24","close":6456.0},{"date":"2017-02-27","close":6494.0},{"date":"2017-02-28","close":6475.0},{"date":"2017-03-02","close":6456.0},{"date":"2017-03-03","close":6416.0},{"date":"2017-03-06","close":6488.0},{"date":"2017-03-07","close":6429.0},{"date":"2017-03-08","close":6456.0},{"date":"2017-03-09","close":6442.0},{"date":"2017-03-10","close":6436.0},{"date":"2017-03-13","close":6423.0},{"date":"2017-03-14","close":6410.0},{"date":"2017-03-15","close":6403.0},{"date":"2017-03-16","close":6488.0},{"date":"2017-03-17","close":6494.0},{"date":"2017-03-20","close":6450.0},{"date":"2017-03-21","close":6391.0},{"date":"2017-03-22","close":6384.0},{"date":"2017-03-23","close":6370.0},{"date":"2017-03-24","close":6338.0},{"date":"2017-03-27","close":6338.0},{"date":"2017-03-28","close":6343.0},{"date":"2017-03-29","close":6325.0},{"date":"2017-03-30","close":6213.0},{"date":"2017-03-31","close":6240.0},{"date":"2017-04-03","close":6370.0},{"date":"2017-04-04","close":6501.0},{"date":"2017-04-05","close":6618.0},{"date":"2017-04-06","close":6618.0},{"date":"2017-04-07","close":6651.0},{"date":"2017-04-10","close":6521.0},{"date":"2017-04-11","close":6456.0},{"date":"2017-04-12","close":6514.0},{"date":"2017-04-13","close":6468.0},{"date":"2017-04-14","close":6456.0},{"date":"2017-04-17","close":6501.0},{"date":"2017-04-18","close":6782.0},{"date":"2017-04-19","close":6847.0},{"date":"2017-04-20","close":6586.0},{"date":"2017-04-21","close":6748.0},{"date":"2017-04-24","close":6684.0},{"date":"2017-04-25","close":6716.0},{"date":"2017-04-26","close":6814.0},{"date":"2017-04-27","close":6748.0},{"date":"2017-04-28","close":6586.0},{"date":"2017-05-02","close":6462.0},{"date":"2017-05-04","close":6521.0},{"date":"2017-05-08","close":6782.0},{"date":"2017-05-10","close":6651.0},{"date":"2017-05-11","close":6586.0},{"date":"2017-05-12","close":6748.0},{"date":"2017-05-15","close":6748.0},{"date":"2017-05-16","close":6554.0},{"date":"2017-05-17","close":6521.0},{"date":"2017-05-18","close":6554.0},{"date":"2017-05-19","close":6586.0},{"date":"2017-05-22","close":6554.0},{"date":"2017-05-23","close":6554.0},{"date":"2017-05-24","close":6554.0},{"date":"2017-05-25","close":6521.0},{"date":"2017-05-26","close":6684.0},{"date":"2017-05-29","close":6618.0},{"date":"2017-05-30","close":6782.0},{"date":"2017-05-31","close":6879.0},{"date":"2017-06-01","close":6847.0},{"date":"2017-06-02","close":6814.0},{"date":"2017-06-05","close":7011.0},{"date":"2017-06-07","close":6847.0},{"date":"2017-06-08","close":6847.0},{"date":"2017-06-09","close":6912.0},{"date":"2017-06-12","close":6912.0},{"date":"2017-06-13","close":7499.0},{"date":"2017-06-14","close":7727.0},{"date":"2017-06-15","close":7369.0},{"date":"2017-06-16","close":7563.0},{"date":"2017-06-19","close":7727.0},{"date":"2017-06-20","close":7629.0},{"date":"2017-06-21","close":7467.0},{"date":"2017-06-22","close":7532.0},{"date":"2017-06-23","close":7369.0},{"date":"2017-06-26","close":7042.0},{"date":"2017-06-27","close":7107.0},{"date":"2017-06-28","close":6977.0},{"date":"2017-06-29","close":6912.0},{"date":"2017-06-30","close":6748.0},{"date":"2017-07-03","close":6782.0},{"date":"2017-07-04","close":6912.0},{"date":"2017-07-05","close":6782.0},{"date":"2017-07-06","close":6814.0},{"date":"2017-07-07","close":6814.0},{"date":"2017-07-10","close":6748.0},{"date":"2017-07-11","close":6521.0},{"date":"2017-07-12","close":6586.0},{"date":"2017-07-13","close":6514.0},{"date":"2017-07-14","close":6521.0},{"date":"2017-07-17","close":6684.0},{"date":"2017-07-18","close":6554.0},{"date":"2017-07-19","close":6586.0},{"date":"2017-07-20","close":6782.0},{"date":"2017-07-21","close":6782.0},{"date":"2017-07-24","close":6782.0},{"date":"2017-07-25","close":6651.0},{"date":"2017-07-26","close":6651.0},{"date":"2017-07-27","close":6554.0},{"date":"2017-07-28","close":6586.0},{"date":"2017-07-31","close":6521.0},{"date":"2017-08-01","close":6521.0},{"date":"2017-08-02","close":6554.0},{"date":"2017-08-03","close":6521.0},{"date":"2017-08-04","close":6475.0},{"date":"2017-08-07","close":6554.0},{"date":"2017-08-08","close":6586.0},{"date":"2017-08-09","close":6501.0},{"date":"2017-08-10","close":6514.0},{"date":"2017-08-11","close":6436.0},{"date":"2017-08-14","close":6325.0},{"date":"2017-08-16","close":6260.0},{"date":"2017-08-17","close":6149.0},{"date":"2017-08-18","close":6188.0},{"date":"2017-08-21","close":6325.0},{"date":"2017-08-22","close":6378.0},{"date":"2017-08-23","close":6351.0},{"date":"2017-08-24","close":6306.0},{"date":"2017-08-25","close":6325.0},{"date":"2017-08-28","close":6586.0},{"date":"2017-08-29","close":6586.0},{"date":"2017-08-30","close":6554.0},{"date":"2017-08-31","close":6475.0},{"date":"2017-09-01","close":6716.0},{"date":"2017-09-04","close":6508.0},{"date":"2017-09-05","close":6554.0},{"date":"2017-09-06","close":6521.0},{"date":"2017-09-07","close":6716.0},{"date":"2017-09-08","close":6488.0},{"date":"2017-09-11","close":6450.0},{"date":"2017-09-12","close":6416.0},{"date":"2017-09-13","close":6410.0},{"date":"2017-09-14","close":6436.0},{"date":"2017-09-15","close":6521.0},{"date":"2017-09-18","close":6508.0},{"date":"2017-09-19","close":6494.0},{"date":"2017-09-20","close":6514.0},{"date":"2017-09-21","close":6378.0},{"date":"2017-09-22","close":6168.0},{"date":"2017-09-25","close":6168.0},{"date":"2017-09-26","close":6299.0},{"date":"2017-09-27","close":6240.0},{"date":"2017-09-28","close":6188.0},{"date":"2017-09-29","close":6391.0},{"date":"2017-10-10","close":6357.0},{"date":"2017-10-11","close":6423.0},{"date":"2017-10-12","close":6423.0},{"date":"2017-10-13","close":6378.0},{"date":"2017-10-16","close":6331.0},{"date":"2017-10-17","close":6325.0},{"date":"2017-10-18","close":6391.0},{"date":"2017-10-19","close":6351.0},{"date":"2017-10-20","close":6292.0},{"date":"2017-10-23","close":6378.0},{"date":"2017-10-24","close":6879.0},{"date":"2017-10-25","close":6618.0},{"date":"2017-10-26","close":6456.0},{"date":"2017-10-27","close":6651.0},{"date":"2017-10-30","close":6814.0},{"date":"2017-10-31","close":6782.0},{"date":"2017-11-01","close":7662.0},{"date":"2017-11-02","close":7335.0},{"date":"2017-11-03","close":8282.0},{"date":"2017-11-06","close":8412.0},{"date":"2017-11-07","close":8445.0},{"date":"2017-11-08","close":7955.0},{"date":"2017-11-09","close":8184.0},{"date":"2017-11-10","close":7955.0},{"date":"2017-11-13","close":8216.0},{"date":"2017-11-14","close":8739.0},{"date":"2017-11-15","close":8347.0},{"date":"2017-11-16","close":7989.0},{"date":"2017-11-17","close":8542.0},{"date":"2017-11-20","close":8739.0},{"date":"2017-11-21","close":8477.0},{"date":"2017-11-22","close":7890.0},{"date":"2017-11-23","close":8020.0},{"date":"2017-11-24","close":7890.0},{"date":"2017-11-27","close":7760.0},{"date":"2017-11-28","close":7369.0},{"date":"2017-11-29","close":7727.0},{"date":"2017-11-30","close":7629.0},{"date":"2017-12-01","close":8020.0},{"date":"2017-12-04","close":8282.0},{"date":"2017-12-05","close":8314.0},{"date":"2017-12-06","close":8967.0},{"date":"2017-12-07","close":8999.0},{"date":"2017-12-08","close":8119.0},{"date":"2017-12-11","close":7629.0},{"date":"2017-12-12","close":7858.0},{"date":"2017-12-13","close":7760.0},{"date":"2017-12-14","close":7629.0},{"date":"2017-12-15","close":7499.0},{"date":"2017-12-18","close":7597.0},{"date":"2017-12-19","close":7271.0},{"date":"2017-12-20","close":7172.0},{"date":"2017-12-21","close":6977.0},{"date":"2017-12-22","close":6977.0},{"date":"2017-12-26","close":6912.0},{"date":"2017-12-27","close":7433.0},{"date":"2017-12-28","close":8151.0},{"date":"2018-01-02","close":8542.0},{"date":"2018-01-03","close":8380.0},{"date":"2018-01-04","close":8054.0},{"date":"2018-01-05","close":8314.0},{"date":"2018-01-08","close":9358.0},{"date":"2018-01-09","close":9097.0},{"date":"2018-01-10","close":9260.0},{"date":"2018-01-11","close":9130.0},{"date":"2018-01-12","close":8739.0},{"date":"2018-01-15","close":8771.0},{"date":"2018-01-16","close":8803.0},{"date":"2018-01-17","close":8836.0},{"date":"2018-01-18","close":8967.0},{"date":"2018-01-19","close":9619.0},{"date":"2018-01-22","close":10205.0},{"date":"2018-01-23","close":10303.0},{"date":"2018-01-24","close":10205.0},{"date":"2018-01-25","close":10303.0},{"date":"2018-01-26","close":10661.0},{"date":"2018-01-29","close":10205.0},{"date":"2018-01-30","close":9717.0},{"date":"2018-01-31","close":9195.0},{"date":"2018-02-01","close":9032.0},{"date":"2018-02-02","close":8902.0},{"date":"2018-02-05","close":8511.0},{"date":"2018-02-06","close":8184.0},{"date":"2018-02-07","close":7825.0},{"date":"2018-02-08","close":8184.0},{"date":"2018-02-09","close":7924.0},{"date":"2018-02-12","close":8184.0},{"date":"2018-02-13","close":7825.0},{"date":"2018-02-14","close":8085.0},{"date":"2018-02-19","close":8249.0},{"date":"2018-02-20","close":8314.0},{"date":"2018-02-21","close":8347.0},{"date":"2018-02-22","close":8085.0},{"date":"2018-02-23","close":8020.0},{"date":"2018-02-26","close":8575.0},{"date":"2018-02-27","close":8380.0},{"date":"2018-02-28","close":8151.0},{"date":"2018-03-02","close":8216.0},{"date":"2018-03-05","close":8020.0},{"date":"2018-03-06","close":8085.0},{"date":"2018-03-07","close":7858.0},{"date":"2018-03-08","close":8085.0},{"date":"2018-03-09","close":8282.0},{"date":"2018-03-12","close":8445.0},{"date":"2018-03-13","close":8705.0},{"date":"2018-03-14","close":8673.0},{"date":"2018-03-15","close":8803.0},{"date":"2018-03-16","close":9325.0},{"date":"2018-03-19","close":9358.0},{"date":"2018-03-20","close":9619.0},{"date":"2018-03-21","close":10760.0},{"date":"2018-03-22","close":9847.0},{"date":"2018-03-23","close":8477.0},{"date":"2018-03-26","close":9032.0},{"date":"2018-03-27","close":9097.0},{"date":"2018-03-28","close":8836.0},{"date":"2018-03-29","close":9130.0},{"date":"2018-03-30","close":9782.0},{"date":"2018-04-02","close":11087.0},{"date":"2018-04-03","close":11674.0},{"date":"2018-04-04","close":11282.0},{"date":"2018-04-05","close":11021.0},{"date":"2018-04-06","close":11087.0},{"date":"2018-04-09","close":11315.0},{"date":"2018-04-10","close":12521.0},{"date":"2018-04-11","close":12227.0},{"date":"2018-04-12","close":10923.0},{"date":"2018-04-13","close":11543.0},{"date":"2018-04-16","close":11706.0},{"date":"2018-04-17","close":11478.0},{"date":"2018-04-18","close":12065.0},{"date":"2018-04-19","close":11087.0},{"date":"2018-04-20","close":10923.0},{"date":"2018-04-23","close":10499.0},{"date":"2018-04-24","close":10499.0},{"date":"2018-04-25","close":10369.0},{"date":"2018-04-26","close":10499.0},{"date":"2018-04-27","close":10336.0},{"date":"2018-04-30","close":9521.0},{"date":"2018-05-02","close":8999.0},{"date":"2018-05-03","close":9260.0},{"date":"2018-05-04","close":8705.0},{"date":"2018-05-08","close":8314.0},{"date":"2018-05-09","close":8869.0},{"date":"2018-05-10","close":8902.0},{"date":"2018-05-11","close":8608.0},{"date":"2018-05-14","close":7335.0},{"date":"2018-05-15","close":7369.0},{"date":"2018-05-16","close":7629.0},{"date":"2018-05-17","close":7433.0},{"date":"2018-05-18","close":7563.0},{"date":"2018-05-21","close":7467.0},{"date":"2018-05-23","close":7467.0},{"date":"2018-05-24","close":7499.0},{"date":"2018-05-25","close":7467.0},{"date":"2018-05-28","close":7335.0},{"date":"2018-05-29","close":7563.0},{"date":"2018-05-30","close":7499.0},{"date":"2018-05-31","close":7401.0},{"date":"2018-06-01","close":7532.0},{"date":"2018-06-04","close":7467.0},{"date":"2018-06-05","close":7433.0},{"date":"2018-06-07","close":7792.0},{"date":"2018-06-08","close":7924.0},{"date":"2018-06-11","close":7760.0},{"date":"2018-06-12","close":8151.0},{"date":"2018-06-14","close":8347.0},{"date":"2018-06-15","close":8381.0},{"date":"2018-06-18","close":8002.0},{"date":"2018-06-19","close":7726.0},{"date":"2018-06-20","close":7899.0},{"date":"2018-06-21","close":7692.0},{"date":"2018-06-22","close":7692.0},{"date":"2018-06-25","close":7726.0},{"date":"2018-06-26","close":7588.0},{"date":"2018-06-27","close":8209.0},{"date":"2018-06-28","close":7864.0},{"date":"2018-06-29","close":8106.0},{"date":"2018-07-02","close":7761.0},{"date":"2018-07-03","close":7692.0},{"date":"2018-07-04","close":7795.0},{"date":"2018-07-05","close":7623.0},{"date":"2018-07-06","close":7623.0},{"date":"2018-07-09","close":7761.0},{"date":"2018-07-10","close":7795.0},{"date":"2018-07-11","close":7795.0},{"date":"2018-07-12","close":7726.0},{"date":"2018-07-13","close":7588.0},{"date":"2018-07-16","close":7381.0},{"date":"2018-07-17","close":7140.0},{"date":"2018-07-18","close":6898.0},{"date":"2018-07-19","close":6898.0},{"date":"2018-07-20","close":6864.0},{"date":"2018-07-23","close":6457.0},{"date":"2018-07-24","close":6753.0},{"date":"2018-07-25","close":6450.0},{"date":"2018-07-26","close":6670.0},{"date":"2018-07-27","close":6788.0},{"date":"2018-07-30","close":7106.0},{"date":"2018-07-31","close":6967.0},{"date":"2018-08-01","close":7106.0},{"date":"2018-08-02","close":6884.0},{"date":"2018-08-03","close":7106.0},{"date":"2018-08-06","close":7174.0},{"date":"2018-08-07","close":7002.0},{"date":"2018-08-08","close":6932.0},{"date":"2018-08-09","close":7036.0},{"date":"2018-08-10","close":7450.0},{"date":"2018-08-13","close":7278.0},{"date":"2018-08-14","close":7312.0},{"date":"2018-08-16","close":7450.0},{"date":"2018-08-17","close":7864.0},{"date":"2018-08-20","close":8589.0},{"date":"2018-08-21","close":8658.0},{"date":"2018-08-22","close":8554.0},{"date":"2018-08-23","close":8692.0},{"date":"2018-08-24","close":8727.0},{"date":"2018-08-27","close":8967.0},{"date":"2018-08-28","close":9003.0},{"date":"2018-08-29","close":9555.0},{"date":"2018-08-30","close":9658.0},{"date":"2018-08-31","close":9796.0},{"date":"2018-09-03","close":10175.0},{"date":"2018-09-04","close":10175.0},{"date":"2018-09-05","close":10004.0},{"date":"2018-09-06","close":10038.0},{"date":"2018-09-07","close":10211.0},{"date":"2018-09-10","close":10693.0},{"date":"2018-09-11","close":11279.0},{"date":"2018-09-12","close":11486.0},{"date":"2018-09-13","close":11866.0},{"date":"2018-09-14","close":12142.0},{"date":"2018-09-17","close":12486.0},{"date":"2018-09-18","close":13591.0},{"date":"2018-09-19","close":13591.0},{"date":"2018-09-20","close":12763.0},{"date":"2018-09-21","close":13660.0},{"date":"2018-09-27","close":15144.0},{"date":"2018-09-28","close":15144.0},{"date":"2018-10-01","close":15074.0},{"date":"2018-10-02","close":13832.0},{"date":"2018-10-04","close":13936.0},{"date":"2018-10-05","close":13626.0},{"date":"2018-10-08","close":13177.0},{"date":"2018-10-10","close":12452.0},{"date":"2018-10-11","close":11383.0},{"date":"2018-10-12","close":13039.0},{"date":"2018-10-15","close":12073.0},{"date":"2018-10-16","close":12107.0},{"date":"2018-10-17","close":12245.0},{"date":"2018-10-18","close":11900.0},{"date":"2018-10-19","close":12211.0},{"date":"2018-10-22","close":12660.0},{"date":"2018-10-23","close":12039.0},{"date":"2018-10-24","close":11591.0},{"date":"2018-10-25","close":11591.0},{"date":"2018-10-26","close":11039.0},{"date":"2018-10-29","close":10211.0},{"date":"2018-10-30","close":10797.0},{"date":"2018-10-31","close":11176.0},{"date":"2018-11-01","close":11176.0},{"date":"2018-11-02","close":11591.0},{"date":"2018-11-05","close":11728.0},{"date":"2018-11-06","close":12211.0},{"date":"2018-11-07","close":12280.0},{"date":"2018-11-08","close":13246.0},{"date":"2018-11-09","close":12728.0},{"date":"2018-11-12","close":12039.0},{"date":"2018-11-13","close":12211.0},{"date":"2018-11-14","close":12900.0},{"date":"2018-11-15","close":13418.0},{"date":"2018-11-16","close":13177.0},{"date":"2018-11-19","close":13418.0},{"date":"2018-11-20","close":14280.0},{"date":"2018-11-21","close":14626.0},{"date":"2018-11-22","close":14660.0},{"date":"2018-11-23","close":13832.0},{"date":"2018-11-26","close":13832.0},{"date":"2018-11-27","close":14867.0},{"date":"2018-11-28","close":13039.0},{"date":"2018-11-29","close":12591.0},{"date":"2018-11-30","close":12314.0},{"date":"2018-12-03","close":12798.0},{"date":"2018-12-04","close":12900.0},{"date":"2018-12-05","close":12280.0},{"date":"2018-12-06","close":11176.0},{"date":"2018-12-07","close":11452.0},{"date":"2018-12-10","close":11004.0},{"date":"2018-12-11","close":10659.0},{"date":"2018-12-12","close":11107.0},{"date":"2018-12-13","close":11555.0},{"date":"2018-12-14","close":11555.0},{"date":"2018-12-17","close":13212.0},{"date":"2018-12-18","close":13246.0},{"date":"2018-12-19","close":13452.0},{"date":"2018-12-20","close":12866.0},{"date":"2018-12-21","close":13798.0},{"date":"2018-12-24","close":14626.0},{"date":"2018-12-26","close":14418.0},{"date":"2018-12-27","close":14660.0},{"date":"2018-12-28","close":15040.0},{"date":"2019-01-02","close":16282.0},{"date":"2019-01-03","close":13936.0},{"date":"2019-01-04","close":15523.0},{"date":"2019-01-07","close":15488.0},{"date":"2019-01-08","close":14695.0},{"date":"2019-01-09","close":14730.0},{"date":"2019-01-10","close":13936.0},{"date":"2019-01-11","close":14418.0},{"date":"2019-01-14","close":13866.0},{"date":"2019-01-15","close":13626.0},{"date":"2019-01-16","close":13487.0},{"date":"2019-01-17","close":12970.0},{"date":"2019-01-18","close":13143.0},{"date":"2019-01-21","close":12591.0},{"date":"2019-01-22","close":13108.0},{"date":"2019-01-23","close":12900.0},{"date":"2019-01-24","close":13729.0},{"date":"2019-01-25","close":13557.0},{"date":"2019-01-28","close":13660.0},{"date":"2019-01-29","close":13522.0},{"date":"2019-01-30","close":13246.0},{"date":"2019-01-31","close":13350.0},{"date":"2019-02-01","close":13074.0},{"date":"2019-02-07","close":13074.0},{"date":"2019-02-08","close":13143.0},{"date":"2019-02-11","close":14143.0},{"date":"2019-02-12","close":14074.0},{"date":"2019-02-13","close":13832.0},{"date":"2019-02-14","close":13384.0},{"date":"2019-02-15","close":13108.0},{"date":"2019-02-18","close":13798.0},{"date":"2019-02-19","close":13866.0},{"date":"2019-02-20","close":13866.0},{"date":"2019-02-21","close":13798.0},{"date":"2019-02-22","close":13764.0},{"date":"2019-02-25","close":13901.0},{"date":"2019-02-26","close":14040.0},{"date":"2019-02-27","close":14487.0},{"date":"2019-02-28","close":13798.0},{"date":"2019-03-04","close":14418.0},{"date":"2019-03-05","close":14867.0},{"date":"2019-03-06","close":14970.0},{"date":"2019-03-07","close":14246.0},{"date":"2019-03-08","close":14695.0},{"date":"2019-03-11","close":14626.0},{"date":"2019-03-12","close":14798.0},{"date":"2019-03-13","close":15040.0},{"date":"2019-03-14","close":15281.0},{"date":"2019-03-15","close":14626.0},{"date":"2019-03-18","close":14695.0},{"date":"2019-03-19","close":14418.0},{"date":"2019-03-20","close":15144.0},{"date":"2019-03-21","close":15109.0},{"date":"2019-03-22","close":15316.0},{"date":"2019-03-25","close":15385.0},{"date":"2019-03-26","close":14832.0},{"date":"2019-03-27","close":13832.0},{"date":"2019-03-28","close":13970.0},{"date":"2019-03-29","close":14212.0},{"date":"2019-04-01","close":14108.0},{"date":"2019-04-02","close":14040.0},{"date":"2019-04-03","close":14316.0},{"date":"2019-04-04","close":14626.0},{"date":"2019-04-05","close":14487.0},{"date":"2019-04-08","close":14350.0},{"date":"2019-04-09","close":14384.0},{"date":"2019-04-10","close":14316.0},{"date":"2019-04-11","close":14523.0},{"date":"2019-04-12","close":14453.0},{"date":"2019-04-15","close":14487.0},{"date":"2019-04-16","close":15247.0},{"date":"2019-04-17","close":15212.0},{"date":"2019-04-18","close":14764.0},{"date":"2019-04-19","close":15040.0},{"date":"2019-04-22","close":14660.0},{"date":"2019-04-23","close":14280.0},{"date":"2019-04-24","close":13866.0},{"date":"2019-04-25","close":13729.0},{"date":"2019-04-26","close":13487.0},{"date":"2019-04-29","close":14005.0},{"date":"2019-04-30","close":14384.0},{"date":"2019-05-02","close":14350.0},{"date":"2019-05-03","close":14592.0},{"date":"2019-05-07","close":14592.0},{"date":"2019-05-08","close":14280.0},{"date":"2019-05-09","close":13970.0},{"date":"2019-05-10","close":14074.0},{"date":"2019-05-13","close":13901.0},{"date":"2019-05-14","close":13970.0},{"date":"2019-05-15","close":14178.0},{"date":"2019-05-16","close":13901.0},{"date":"2019-05-17","close":13936.0},{"date":"2019-05-20","close":13177.0},{"date":"2019-05-21","close":13108.0},{"date":"2019-05-22","close":13591.0},{"date":"2019-05-23","close":13729.0},{"date":"2019-05-24","close":13764.0},{"date":"2019-05-27","close":14143.0},{"date":"2019-05-28","close":14453.0},{"date":"2019-05-29","close":14592.0},{"date":"2019-05-30","close":14523.0},{"date":"2019-05-31","close":13143.0},{"date":"2019-06-03","close":13005.0},{"date":"2019-06-04","close":12832.0},{"date":"2019-06-05","close":12936.0},{"date":"2019-06-07","close":13143.0},{"date":"2019-06-10","close":12832.0},{"date":"2019-06-11","close":13177.0},{"date":"2019-06-12","close":13452.0},{"date":"2019-06-13","close":13143.0},{"date":"2019-06-14","close":12694.0},{"date":"2019-06-17","close":12073.0},{"date":"2019-06-18","close":11866.0},{"date":"2019-06-19","close":11693.0},{"date":"2019-06-20","close":11935.0},{"date":"2019-06-21","close":11521.0},{"date":"2019-06-24","close":11728.0},{"date":"2019-06-25","close":11314.0},{"date":"2019-06-26","close":11452.0},{"date":"2019-06-27","close":10762.0},{"date":"2019-06-28","close":10383.0},{"date":"2019-07-01","close":10865.0},{"date":"2019-07-02","close":11314.0},{"date":"2019-07-03","close":11521.0},{"date":"2019-07-04","close":10659.0},{"date":"2019-07-05","close":10279.0},{"date":"2019-07-08","close":10004.0},{"date":"2019-07-09","close":9520.0},{"date":"2019-07-10","close":10175.0},{"date":"2019-07-11","close":10313.0},{"date":"2019-07-12","close":10073.0},{"date":"2019-07-15","close":10107.0},{"date":"2019-07-16","close":10348.0},{"date":"2019-07-17","close":10625.0},{"date":"2019-07-18","close":10175.0},{"date":"2019-07-19","close":10211.0},{"date":"2019-07-22","close":10348.0},{"date":"2019-07-23","close":10313.0},{"date":"2019-07-24","close":10141.0},{"date":"2019-07-25","close":9761.0},{"date":"2019-07-26","close":9658.0},{"date":"2019-07-29","close":9003.0},{"date":"2019-07-30","close":9624.0},{"date":"2019-07-31","close":10107.0},{"date":"2019-08-01","close":9589.0},{"date":"2019-08-02","close":9624.0},{"date":"2019-08-05","close":8244.0},{"date":"2019-08-06","close":7588.0},{"date":"2019-08-07","close":8072.0},{"date":"2019-08-08","close":8313.0},{"date":"2019-08-09","close":8313.0},{"date":"2019-08-12","close":8554.0},{"date":"2019-08-13","close":8140.0},{"date":"2019-08-14","close":8209.0},{"date":"2019-08-16","close":8140.0},{"date":"2019-08-19","close":8244.0},{"date":"2019-08-20","close":8554.0},{"date":"2019-08-21","close":9072.0},{"date":"2019-08-22","close":8933.0},{"date":"2019-08-23","close":8761.0},{"date":"2019-08-26","close":8140.0},{"date":"2019-08-27","close":8624.0},{"date":"2019-08-28","close":9244.0},{"date":"2019-08-29","close":9210.0},{"date":"2019-08-30","close":9727.0},{"date":"2019-09-02","close":10004.0},{"date":"2019-09-03","close":10211.0},{"date":"2019-09-04","close":10348.0},{"date":"2019-09-05","close":10279.0},{"date":"2019-09-06","close":10348.0},{"date":"2019-09-09","close":10555.0},{"date":"2019-09-10","close":10141.0},{"date":"2019-09-11","close":10486.0},{"date":"2019-09-16","close":10313.0},{"date":"2019-09-17","close":10383.0},{"date":"2019-09-18","close":10211.0},{"date":"2019-09-19","close":10175.0},{"date":"2019-09-20","close":10107.0},{"date":"2019-09-23","close":10107.0},{"date":"2019-09-24","close":9693.0},{"date":"2019-09-25","close":9279.0},{"date":"2019-09-26","close":9175.0},{"date":"2019-09-27","close":9141.0},{"date":"2019-09-30","close":8933.0},{"date":"2019-10-01","close":9313.0},{"date":"2019-10-02","close":9003.0},{"date":"2019-10-04","close":9003.0},{"date":"2019-10-07","close":9796.0},{"date":"2019-10-08","close":9520.0},{"date":"2019-10-10","close":10038.0},{"date":"2019-10-11","close":9865.0},{"date":"2019-10-14","close":9727.0},{"date":"2019-10-15","close":9141.0},{"date":"2019-10-16","close":9279.0},{"date":"2019-10-17","close":9279.0},{"date":"2019-10-18","close":9038.0},{"date":"2019-10-21","close":9210.0},{"date":"2019-10-22","close":9175.0},{"date":"2019-10-23","close":9831.0},{"date":"2019-10-24","close":9485.0},{"date":"2019-10-25","close":6657.0},{"date":"2019-10-28","close":5511.0},{"date":"2019-10-29","close":5663.0},{"date":"2019-10-30","close":5532.0},{"date":"2019-10-31","close":5422.0},{"date":"2019-11-01","close":5373.0},{"date":"2019-11-04","close":5636.0},{"date":"2019-11-05","close":5629.0},{"date":"2019-11-06","close":5622.0},{"date":"2019-11-07","close":5567.0},{"date":"2019-11-08","close":5580.0},{"date":"2019-11-11","close":5526.0},{"date":"2019-11-12","close":5449.0},{"date":"2019-11-13","close":5325.0},{"date":"2019-11-14","close":5312.0},{"date":"2019-11-15","close":5443.0},{"date":"2019-11-18","close":5615.0},{"date":"2019-11-19","close":5443.0},{"date":"2019-11-20","close":5312.0},{"date":"2019-11-21","close":5146.0},{"date":"2019-11-22","close":5194.0},{"date":"2019-11-25","close":5407.0},{"date":"2019-11-26","close":5539.0},{"date":"2019-11-27","close":5511.0},{"date":"2019-11-28","close":5422.0},{"date":"2019-11-29","close":5318.0},{"date":"2019-12-02","close":5553.0},{"date":"2019-12-03","close":5401.0},{"date":"2019-12-04","close":5387.0},{"date":"2019-12-05","close":5236.0},{"date":"2019-12-06","close":5318.0},{"date":"2019-12-09","close":5366.0},{"date":"2019-12-10","close":5436.0},{"date":"2019-12-11","close":5387.0},{"date":"2019-12-12","close":5449.0},{"date":"2019-12-13","close":5553.0},{"date":"2019-12-16","close":5526.0},{"date":"2019-12-17","close":5580.0},{"date":"2019-12-18","close":5567.0},{"date":"2019-12-19","close":5532.0},{"date":"2019-12-20","close":5360.0},{"date":"2019-12-23","close":5401.0},{"date":"2019-12-24","close":5221.0},{"date":"2019-12-26","close":5346.0},{"date":"2019-12-27","close":5470.0},{"date":"2019-12-30","close":5615.0},{"date":"2020-01-02","close":5622.0},{"date":"2020-01-03","close":5484.0},{"date":"2020-01-06","close":5215.0},{"date":"2020-01-07","close":5346.0},{"date":"2020-01-08","close":5036.0},{"date":"2020-01-09","close":5201.0},{"date":"2020-01-10","close":5256.0},{"date":"2020-01-13","close":5366.0},{"date":"2020-01-14","close":5325.0},{"date":"2020-01-15","close":5470.0},{"date":"2020-01-16","close":5395.0},{"date":"2020-01-17","close":5387.0},{"date":"2020-01-20","close":5298.0},{"date":"2020-01-21","close":5215.0},{"date":"2020-01-22","close":5256.0},{"date":"2020-01-23","close":5208.0},{"date":"2020-01-28","close":4856.0},{"date":"2020-01-29","close":4918.0},{"date":"2020-01-30","close":4669.0},{"date":"2020-01-31","close":4580.0},{"date":"2020-02-03","close":4477.0},{"date":"2020-02-04","close":4697.0},{"date":"2020-02-05","close":4718.0},{"date":"2020-02-06","close":4821.0},{"date":"2020-02-07","close":4904.0},{"date":"2020-02-10","close":4759.0},{"date":"2020-02-11","close":4759.0},{"date":"2020-02-12","close":4669.0},{"date":"2020-02-13","close":4573.0},{"date":"2020-02-14","close":4470.0},{"date":"2020-02-17","close":4311.0},{"date":"2020-02-18","close":4553.0},{"date":"2020-02-19","close":4821.0},{"date":"2020-02-20","close":4697.0},{"date":"2020-02-21","close":4691.0},{"date":"2020-02-24","close":4339.0},{"date":"2020-02-25","close":4656.0},{"date":"2020-02-26","close":4856.0},{"date":"2020-02-27","close":4525.0},{"date":"2020-02-28","close":4594.0},{"date":"2020-03-02","close":4669.0},{"date":"2020-03-03","close":5111.0},{"date":"2020-03-04","close":5090.0},{"date":"2020-03-05","close":5684.0},{"date":"2020-03-06","close":5484.0},{"date":"2020-03-09","close":5036.0},{"date":"2020-03-10","close":5229.0},{"date":"2020-03-11","close":5063.0},{"date":"2020-03-12","close":4753.0},{"date":"2020-03-13","close":4229.0},{"date":"2020-03-16","close":4027.0},{"date":"2020-03-17","close":4104.0},{"date":"2020-03-18","close":3931.0},{"date":"2020-03-19","close":3538.0},{"date":"2020-03-20","close":4594.0},{"date":"2020-03-23","close":4628.0},{"date":"2020-03-24","close":5001.0},{"date":"2020-03-25","close":5153.0},{"date":"2020-03-26","close":5360.0},{"date":"2020-03-27","close":5712.0},{"date":"2020-03-30","close":6319.0},{"date":"2020-03-31","close":6346.0},{"date":"2020-04-01","close":5912.0},{"date":"2020-04-02","close":5959.0},{"date":"2020-04-03","close":5974.0},{"date":"2020-04-06","close":6160.0},{"date":"2020-04-07","close":6140.0},{"date":"2020-04-08","close":6230.0},{"date":"2020-04-09","close":5959.0},{"date":"2020-04-10","close":5622.0},{"date":"2020-04-13","close":5650.0},{"date":"2020-04-14","close":5835.0},{"date":"2020-04-16","close":5891.0},{"date":"2020-04-17","close":6029.0},{"date":"2020-04-20","close":6091.0},{"date":"2020-04-21","close":5704.0},{"date":"2020-04-22","close":5780.0},{"date":"2020-04-23","close":5760.0},{"date":"2020-04-24","close":5650.0},{"date":"2020-04-27","close":5746.0},{"date":"2020-04-28","close":5850.0},{"date":"2020-04-29","close":5760.0},{"date":"2020-05-04","close":6230.0},{"date":"2020-05-06","close":6395.0},{"date":"2020-05-07","close":6167.0},{"date":"2020-05-08","close":6291.0},{"date":"2020-05-11","close":6870.0},{"date":"2020-05-12","close":6622.0},{"date":"2020-05-13","close":6595.0},{"date":"2020-05-14","close":6402.0},{"date":"2020-05-15","close":6436.0},{"date":"2020-05-18","close":6208.0},{"date":"2020-05-19","close":6264.0},{"date":"2020-05-20","close":6533.0},{"date":"2020-05-21","close":6588.0},{"date":"2020-05-22","close":6436.0},{"date":"2020-05-25","close":6450.0},{"date":"2020-05-26","close":6498.0},{"date":"2020-05-27","close":6422.0},{"date":"2020-05-28","close":6249.0},{"date":"2020-05-29","close":6230.0},{"date":"2020-06-01","close":6395.0},{"date":"2020-06-02","close":7208.0},{"date":"2020-06-03","close":6864.0},{"date":"2020-06-04","close":6657.0},{"date":"2020-06-05","close":6712.0},{"date":"2020-06-08","close":6967.0},{"date":"2020-06-09","close":7036.0},{"date":"2020-06-10","close":7415.0},{"date":"2020-06-11","close":7140.0},{"date":"2020-06-12","close":7208.0},{"date":"2020-06-15","close":6699.0},{"date":"2020-06-16","close":7174.0},{"date":"2020-06-17","close":7174.0},{"date":"2020-06-18","close":7106.0},{"date":"2020-06-19","close":7312.0},{"date":"2020-06-22","close":7140.0},{"date":"2020-06-23","close":6967.0},{"date":"2020-06-24","close":7312.0},{"date":"2020-06-25","close":7588.0},{"date":"2020-06-26","close":7415.0},{"date":"2020-06-29","close":7036.0},{"date":"2020-06-30","close":6898.0},{"date":"2020-07-01","close":6561.0},{"date":"2020-07-02","close":6561.0},{"date":"2020-07-03","close":6402.0},{"date":"2020-07-06","close":6237.0},{"date":"2020-07-07","close":6098.0},{"date":"2020-07-08","close":6160.0},{"date":"2020-07-09","close":6071.0},{"date":"2020-07-10","close":5925.0},{"date":"2020-07-13","close":5857.0},{"date":"2020-07-14","close":6071.0},{"date":"2020-07-15","close":6071.0},{"date":"2020-07-16","close":5981.0},{"date":"2020-07-17","close":6140.0},{"date":"2020-07-20","close":6036.0},{"date":"2020-07-21","close":6091.0},{"date":"2020-07-22","close":6118.0},{"date":"2020-07-23","close":6242.0},{"date":"2020-07-24","close":6278.0},{"date":"2020-07-27","close":6361.0},{"date":"2020-07-28","close":6230.0},{"date":"2020-07-29","close":6091.0},{"date":"2020-07-30","close":6174.0},{"date":"2020-07-31","close":6146.0},{"date":"2020-08-03","close":6008.0},{"date":"2020-08-04","close":6298.0},{"date":"2020-08-05","close":6305.0},{"date":"2020-08-06","close":6388.0},{"date":"2020-08-07","close":6402.0},{"date":"2020-08-10","close":6222.0},{"date":"2020-08-11","close":6298.0},{"date":"2020-08-12","close":6125.0},{"date":"2020-08-13","close":6208.0},{"date":"2020-08-14","close":6036.0},{"date":"2020-08-18","close":5622.0},{"date":"2020-08-19","close":5601.0},{"date":"2020-08-20","close":5484.0},{"date":"2020-08-21","close":5256.0},{"date":"2020-08-24","close":5298.0},{"date":"2020-08-25","close":5670.0},{"date":"2020-08-26","close":5884.0},{"date":"2020-08-27","close":5642.0},{"date":"2020-08-28","close":5588.0},{"date":"2020-08-31","close":5545.0},{"date":"2020-09-01","close":5629.0},{"date":"2020-09-02","close":5580.0},{"date":"2020-09-03","close":5608.0},{"date":"2020-09-04","close":5491.0},{"date":"2020-09-07","close":5519.0},{"date":"2020-09-08","close":5553.0},{"date":"2020-09-09","close":5407.0},{"date":"2020-09-10","close":5429.0},{"date":"2020-09-11","close":5491.0},{"date":"2020-09-14","close":5594.0},{"date":"2020-09-15","close":5539.0},{"date":"2020-09-16","close":5594.0},{"date":"2020-09-17","close":5470.0},{"date":"2020-09-18","close":5449.0},{"date":"2020-09-21","close":5339.0},{"date":"2020-09-22","close":5063.0},{"date":"2020-09-23","close":4877.0},{"date":"2020-09-24","close":4566.0},{"date":"2020-09-25","close":4601.0},{"date":"2020-09-28","close":4759.0},{"date":"2020-09-29","close":4884.0},{"date":"2020-10-05","close":4993.0},{"date":"2020-10-06","close":5070.0},{"date":"2020-10-07","close":5767.0},{"date":"2020-10-08","close":5407.0},{"date":"2020-10-12","close":5932.0},{"date":"2020-10-13","close":6271.0},{"date":"2020-10-14","close":6036.0},{"date":"2020-10-15","close":6022.0},{"date":"2020-10-16","close":5760.0},{"date":"2020-10-19","close":5704.0},{"date":"2020-10-20","close":5560.0},{"date":"2020-10-21","close":5580.0},{"date":"2020-10-22","close":5588.0},{"date":"2020-10-23","close":5511.0},{"date":"2020-10-26","close":5139.0},{"date":"2020-10-27","close":5056.0},{"date":"2020-10-28","close":5242.0},{"date":"2020-10-29","close":5519.0},{"date":"2020-10-30","close":5174.0},{"date":"2020-11-02","close":5111.0},{"date":"2020-11-03","close":5111.0},{"date":"2020-11-04","close":5139.0},{"date":"2020-11-05","close":5242.0},{"date":"2020-11-06","close":5174.0},{"date":"2020-11-09","close":5249.0},{"date":"2020-11-10","close":5153.0},{"date":"2020-11-11","close":5180.0},{"date":"2020-11-12","close":5132.0},{"date":"2020-11-13","close":4981.0},{"date":"2020-11-16","close":4993.0},{"date":"2020-11-17","close":4828.0},{"date":"2020-11-18","close":5008.0},{"date":"2020-11-19","close":4959.0},{"date":"2020-11-20","close":5070.0},{"date":"2020-11-23","close":4974.0},{"date":"2020-11-24","close":5001.0},{"date":"2020-11-25","close":4932.0},{"date":"2020-11-26","close":4932.0},{"date":"2020-11-27","close":4932.0},{"date":"2020-11-30","close":4945.0},{"date":"2020-12-01","close":4932.0},{"date":"2020-12-02","close":5008.0},{"date":"2020-12-03","close":4925.0},{"date":"2020-12-04","close":4925.0},{"date":"2020-12-07","close":4891.0},{"date":"2020-12-08","close":4869.0},{"date":"2020-12-09","close":4952.0},{"date":"2020-12-10","close":4932.0},{"date":"2020-12-11","close":4993.0},{"date":"2020-12-14","close":5015.0},{"date":"2020-12-15","close":4891.0},{"date":"2020-12-16","close":4952.0},{"date":"2020-12-17","close":5105.0},{"date":"2020-12-18","close":5105.0},{"date":"2020-12-21","close":5339.0},{"date":"2020-12-22","close":5105.0},{"date":"2020-12-23","close":5580.0},{"date":"2020-12-24","close":5242.0},{"date":"2020-12-28","close":5001.0},{"date":"2020-12-29","close":5132.0},{"date":"2020-12-30","close":5456.0},{"date":"2021-01-04","close":5346.0},{"date":"2021-01-05","close":5519.0},{"date":"2021-01-06","close":5449.0},{"date":"2021-01-07","close":5932.0},{"date":"2021-01-08","close":5801.0},{"date":"2021-01-11","close":5746.0},{"date":"2021-01-12","close":5519.0},{"date":"2021-01-13","close":5794.0},{"date":"2021-01-14","close":5629.0},{"date":"2021-01-15","close":5407.0},{"date":"2021-01-18","close":5325.0},{"date":"2021-01-19","close":5325.0},{"date":"2021-01-20","close":5436.0},{"date":"2021-01-21","close":5436.0},{"date":"2021-01-22","close":5318.0},{"date":"2021-01-25","close":5443.0},{"date":"2021-01-26","close":5526.0},{"date":"2021-01-27","close":5532.0},{"date":"2021-01-28","close":5312.0},{"date":"2021-01-29","close":5077.0},{"date":"2021-02-01","close":5118.0},{"date":"2021-02-02","close":5174.0},{"date":"2021-02-03","close":5105.0},{"date":"2021-02-04","close":5056.0},{"date":"2021-02-05","close":5049.0},{"date":"2021-02-08","close":4981.0},{"date":"2021-02-09","close":4952.0},{"date":"2021-02-10","close":5036.0},{"date":"2021-02-15","close":5042.0},{"date":"2021-02-16","close":4952.0},{"date":"2021-02-17","close":4974.0},{"date":"2021-02-18","close":4952.0},{"date":"2021-02-19","close":4981.0},{"date":"2021-02-22","close":4925.0},{"date":"2021-02-23","close":4856.0},{"date":"2021-02-24","close":4725.0},{"date":"2021-02-25","close":4738.0},{"date":"2021-02-26","close":4580.0},{"date":"2021-03-02","close":4704.0},{"date":"2021-03-03","close":4773.0},{"date":"2021-03-04","close":4843.0},{"date":"2021-03-05","close":4808.0},{"date":"2021-03-08","close":4704.0},{"date":"2021-03-09","close":4601.0},{"date":"2021-03-10","close":4483.0},{"date":"2021-03-11","close":4587.0},{"date":"2021-03-12","close":4628.0},{"date":"2021-03-15","close":4669.0},{"date":"2021-03-16","close":4704.0},{"date":"2021-03-17","close":4821.0},{"date":"2021-03-18","close":4835.0},{"date":"2021-03-19","close":4850.0},{"date":"2021-03-22","close":4828.0},{"date":"2021-03-23","close":4862.0},{"date":"2021-03-24","close":4925.0},{"date":"2021-03-25","close":4911.0},{"date":"2021-03-26","close":5001.0},{"date":"2021-03-29","close":4780.0},{"date":"2021-03-30","close":4794.0},{"date":"2021-03-31","close":4725.0},{"date":"2021-04-01","close":4656.0},{"date":"2021-04-02","close":4677.0},{"date":"2021-04-05","close":4635.0},{"date":"2021-04-06","close":4718.0},{"date":"2021-04-07","close":4663.0},{"date":"2021-04-08","close":4684.0},{"date":"2021-04-09","close":4697.0},{"date":"2021-04-12","close":4821.0},{"date":"2021-04-13","close":4891.0},{"date":"2021-04-14","close":5022.0},{"date":"2021-04-15","close":4918.0},{"date":"2021-04-16","close":4877.0},{"date":"2021-04-19","close":4897.0},{"date":"2021-04-20","close":4897.0},{"date":"2021-04-21","close":4843.0},{"date":"2021-04-22","close":4843.0},{"date":"2021-04-23","close":4884.0},{"date":"2021-04-26","close":5036.0},{"date":"2021-04-27","close":4945.0},{"date":"2021-04-28","close":4828.0},{"date":"2021-04-29","close":4821.0},{"date":"2021-04-30","close":4718.0},{"date":"2021-05-03","close":4635.0},{"date":"2021-05-04","close":4642.0},{"date":"2021-05-06","close":4669.0},{"date":"2021-05-07","close":4677.0},{"date":"2021-05-10","close":4649.0},{"date":"2021-05-11","close":4642.0},{"date":"2021-05-12","close":4566.0},{"date":"2021-05-13","close":4490.0},{"date":"2021-05-14","close":4463.0},{"date":"2021-05-17","close":4311.0},{"date":"2021-05-18","close":4297.0},{"date":"2021-05-20","close":4187.0},{"date":"2021-05-21","close":3877.0},{"date":"2021-05-24","close":3711.0},{"date":"2021-05-25","close":3752.0},{"date":"2021-05-26","close":4146.0},{"date":"2021-05-27","close":4069.0},{"date":"2021-05-28","close":4049.0},{"date":"2021-05-31","close":4063.0},{"date":"2021-06-01","close":4104.0},{"date":"2021-06-02","close":4132.0},{"date":"2021-06-03","close":4139.0},{"date":"2021-06-04","close":4132.0},{"date":"2021-06-07","close":4146.0},{"date":"2021-06-08","close":4139.0},{"date":"2021-06-09","close":4083.0},{"date":"2021-06-10","close":4117.0},{"date":"2021-06-11","close":4132.0},{"date":"2021-06-14","close":4139.0},{"date":"2021-06-15","close":4158.0},{"date":"2021-06-16","close":4139.0},{"date":"2021-06-17","close":4132.0},{"date":"2021-06-18","close":4152.0},{"date":"2021-06-21","close":4221.0},{"date":"2021-06-22","close":4414.0},{"date":"2021-06-23","close":4325.0},{"date":"2021-06-24","close":4242.0},{"date":"2021-06-25","close":4311.0},{"date":"2021-06-28","close":4519.0},{"date":"2021-06-29","close":4504.0},{"date":"2021-06-30","close":4456.0},{"date":"2021-07-01","close":4463.0},{"date":"2021-07-02","close":4573.0},{"date":"2021-07-05","close":4601.0},{"date":"2021-07-06","close":4519.0},{"date":"2021-07-07","close":4656.0},{"date":"2021-07-08","close":4525.0},{"date":"2021-07-09","close":4483.0},{"date":"2021-07-12","close":4553.0},{"date":"2021-07-13","close":4531.0},{"date":"2021-07-14","close":4470.0},{"date":"2021-07-15","close":4553.0},{"date":"2021-07-16","close":4504.0},{"date":"2021-07-19","close":4456.0},{"date":"2021-07-20","close":4373.0},{"date":"2021-07-21","close":4317.0},{"date":"2021-07-22","close":4283.0},{"date":"2021-07-23","close":4345.0},{"date":"2021-07-26","close":4242.0},{"date":"2021-07-27","close":4221.0},{"date":"2021-07-28","close":4166.0},{"date":"2021-07-29","close":4214.0},{"date":"2021-07-30","close":4158.0},{"date":"2021-08-02","close":4166.0},{"date":"2021-08-03","close":3490.0},{"date":"2021-08-04","close":3524.0},{"date":"2021-08-05","close":3545.0},{"date":"2021-08-06","close":3490.0},{"date":"2021-08-09","close":3287.0},{"date":"2021-08-10","close":3214.0},{"date":"2021-08-11","close":3338.0},{"date":"2021-08-12","close":3352.0},{"date":"2021-08-13","close":3328.0},{"date":"2021-08-17","close":3245.0},{"date":"2021-08-18","close":3300.0},{"date":"2021-08-19","close":3207.0},{"date":"2021-08-20","close":3052.0},{"date":"2021-08-23","close":3117.0},{"date":"2021-08-24","close":3265.0},{"date":"2021-08-25","close":3252.0},{"date":"2021-08-26","close":3276.0},{"date":"2021-08-27","close":3293.0},{"date":"2021-08-30","close":3421.0},{"date":"2021-08-31","close":3417.0},{"date":"2021-09-01","close":3511.0},{"date":"2021-09-02","close":3429.0},{"date":"2021-09-03","close":3460.0},{"date":"2021-09-06","close":3465.0},{"date":"2021-09-07","close":3465.0},{"date":"2021-09-08","close":3433.0},{"date":"2021-09-09","close":3405.0},{"date":"2021-09-10","close":3347.0},{"date":"2021-09-13","close":3378.0},{"date":"2021-09-14","close":3640.0},{"date":"2021-09-15","close":3998.0},{"date":"2021-09-16","close":3725.0},{"date":"2021-09-17","close":3702.0},{"date":"2021-09-23","close":3527.0},{"date":"2021-09-24","close":3390.0},{"date":"2021-09-27","close":3312.0},{"date":"2021-09-28","close":3394.0},{"date":"2021-09-29","close":3405.0},{"date":"2021-09-30","close":3387.0},{"date":"2021-10-01","close":3273.0},{"date":"2021-10-05","close":3195.0},{"date":"2021-10-06","close":3109.0},{"date":"2021-10-07","close":3273.0},{"date":"2021-10-08","close":3129.0},{"date":"2021-10-12","close":3027.0},{"date":"2021-10-13","close":3055.0},{"date":"2021-10-14","close":3094.0},{"date":"2021-10-15","close":3227.0},{"date":"2021-10-18","close":3094.0},{"date":"2021-10-19","close":3090.0},{"date":"2021-10-20","close":3133.0},{"date":"2021-10-21","close":3102.0},{"date":"2021-10-22","close":3097.0},{"date":"2021-10-25","close":3039.0},{"date":"2021-10-26","close":3106.0},{"date":"2021-10-27","close":2938.0},{"date":"2021-10-28","close":2895.0},{"date":"2021-10-29","close":2719.0},{"date":"2021-11-01","close":2712.0},{"date":"2021-11-02","close":2731.0},{"date":"2021-11-03","close":2634.0},{"date":"2021-11-04","close":2576.0},{"date":"2021-11-05","close":2623.0},{"date":"2021-11-08","close":2560.0},{"date":"2021-11-09","close":2525.0},{"date":"2021-11-10","close":2533.0},{"date":"2021-11-11","close":2509.0},{"date":"2021-11-12","close":2579.0},{"date":"2021-11-15","close":2693.0},{"date":"2021-11-16","close":2646.0},{"date":"2021-11-17","close":2591.0},{"date":"2021-11-18","close":2595.0},{"date":"2021-11-19","close":2579.0},{"date":"2021-11-22","close":2564.0},{"date":"2021-11-23","close":2603.0},{"date":"2021-11-24","close":2794.0},{"date":"2021-11-25","close":2708.0},{"date":"2021-11-26","close":2661.0},{"date":"2021-11-29","close":2571.0},{"date":"2021-11-30","close":2423.0},{"date":"2021-12-01","close":2435.0},{"date":"2021-12-02","close":2696.0},{"date":"2021-12-03","close":2751.0},{"date":"2021-12-06","close":2673.0},{"date":"2021-12-07","close":2704.0},{"date":"2021-12-08","close":2739.0},{"date":"2021-12-09","close":2837.0},{"date":"2021-12-10","close":2789.0},{"date":"2021-12-13","close":2728.0},{"date":"2021-12-14","close":2731.0},{"date":"2021-12-15","close":2747.0},{"date":"2021-12-16","close":2681.0},{"date":"2021-12-17","close":2638.0},{"date":"2021-12-20","close":2533.0},{"date":"2021-12-21","close":2517.0},{"date":"2021-12-22","close":2541.0},{"date":"2021-12-23","close":2541.0},{"date":"2021-12-24","close":2470.0},{"date":"2021-12-27","close":2505.0},{"date":"2021-12-28","close":2486.0},{"date":"2021-12-29","close":2536.0},{"date":"2021-12-30","close":2548.0},{"date":"2022-01-03","close":2533.0},{"date":"2022-01-04","close":2611.0},{"date":"2022-01-05","close":2603.0},{"date":"2022-01-06","close":2747.0},{"date":"2022-01-07","close":2712.0},{"date":"2022-01-10","close":2634.0},{"date":"2022-01-11","close":2556.0},{"date":"2022-01-12","close":2611.0},{"date":"2022-01-13","close":2603.0},{"date":"2022-01-14","close":2743.0},{"date":"2022-01-17","close":2611.0},{"date":"2022-01-18","close":2513.0},{"date":"2022-01-19","close":2470.0},{"date":"2022-01-20","close":2533.0},{"date":"2022-01-21","close":2501.0},{"date":"2022-01-24","close":2428.0},{"date":"2022-01-25","close":2338.0},{"date":"2022-01-26","close":2326.0},{"date":"2022-01-27","close":2213.0},{"date":"2022-01-28","close":2287.0},{"date":"2022-02-03","close":2435.0},{"date":"2022-02-04","close":2428.0},{"date":"2022-02-07","close":2486.0},{"date":"2022-02-08","close":2455.0},{"date":"2022-02-09","close":2463.0},{"date":"2022-02-10","close":2392.0},{"date":"2022-02-11","close":2361.0},{"date":"2022-02-14","close":2263.0},{"date":"2022-02-15","close":2225.0},{"date":"2022-02-16","close":2333.0},{"date":"2022-02-17","close":2322.0},{"date":"2022-02-18","close":2338.0},{"date":"2022-02-21","close":2385.0},{"date":"2022-02-22","close":2307.0},{"date":"2022-02-23","close":2342.0},{"date":"2022-02-24","close":2268.0},{"date":"2022-02-25","close":2338.0},{"date":"2022-02-28","close":2431.0},{"date":"2022-03-02","close":2404.0},{"date":"2022-03-03","close":2420.0},{"date":"2022-03-04","close":2377.0},{"date":"2022-03-07","close":2315.0},{"date":"2022-03-08","close":2342.0},{"date":"2022-03-10","close":2392.0},{"date":"2022-03-11","close":2423.0},{"date":"2022-03-14","close":2342.0},{"date":"2022-03-15","close":2385.0},{"date":"2022-03-16","close":2416.0},{"date":"2022-03-17","close":2458.0},{"date":"2022-03-18","close":2493.0},{"date":"2022-03-21","close":2498.0},{"date":"2022-03-22","close":2486.0},{"date":"2022-03-23","close":2463.0},{"date":"2022-03-24","close":2420.0},{"date":"2022-03-25","close":2388.0},{"date":"2022-03-28","close":2373.0},{"date":"2022-03-29","close":2470.0},{"date":"2022-03-30","close":2451.0},{"date":"2022-03-31","close":2486.0},{"date":"2022-04-01","close":2525.0},{"date":"2022-04-04","close":2599.0},{"date":"2022-04-05","close":2638.0},{"date":"2022-04-06","close":2689.0},{"date":"2022-04-07","close":2653.0},{"date":"2022-04-08","close":2623.0},{"date":"2022-04-11","close":2618.0},{"date":"2022-04-12","close":2493.0},{"date":"2022-04-13","close":2588.0},{"date":"2022-04-14","close":2564.0},{"date":"2022-04-15","close":2599.0},{"date":"2022-04-18","close":2669.0},{"date":"2022-04-19","close":2728.0},{"date":"2022-04-20","close":2766.0},{"date":"2022-04-21","close":2731.0},{"date":"2022-04-22","close":2743.0},{"date":"2022-04-25","close":2844.0},{"date":"2022-04-26","close":2895.0},{"date":"2022-04-27","close":2884.0},{"date":"2022-04-28","close":2872.0},{"date":"2022-04-29","close":2961.0},{"date":"2022-05-02","close":2934.0},{"date":"2022-05-03","close":2938.0},{"date":"2022-05-04","close":2821.0},{"date":"2022-05-06","close":2884.0},{"date":"2022-05-09","close":2844.0},{"date":"2022-05-10","close":2754.0},{"date":"2022-05-11","close":2708.0},{"date":"2022-05-12","close":2595.0},{"date":"2022-05-13","close":2829.0},{"date":"2022-05-16","close":2806.0},{"date":"2022-05-17","close":2782.0},{"date":"2022-05-18","close":2751.0},{"date":"2022-05-19","close":2673.0},{"date":"2022-05-20","close":2693.0},{"date":"2022-05-23","close":2704.0},{"date":"2022-05-24","close":2649.0},{"date":"2022-05-25","close":2638.0},{"date":"2022-05-26","close":2649.0},{"date":"2022-05-27","close":2630.0},{"date":"2022-05-30","close":2673.0},{"date":"2022-05-31","close":2669.0},{"date":"2022-06-02","close":2649.0},{"date":"2022-06-03","close":2649.0},{"date":"2022-06-07","close":2583.0},{"date":"2022-06-08","close":2618.0},{"date":"2022-06-09","close":2606.0},{"date":"2022-06-10","close":2552.0},{"date":"2022-06-13","close":2373.0},{"date":"2022-06-14","close":2392.0},{"date":"2022-06-15","close":2298.0},{"date":"2022-06-16","close":2272.0},{"date":"2022-06-17","close":2291.0},{"date":"2022-06-20","close":2178.0},{"date":"2022-06-21","close":2268.0},{"date":"2022-06-22","close":2209.0},{"date":"2022-06-23","close":2007.0},{"date":"2022-06-24","close":2100.0},{"date":"2022-06-27","close":2158.0},{"date":"2022-06-28","close":2197.0},{"date":"2022-06-29","close":2167.0},{"date":"2022-06-30","close":2100.0},{"date":"2022-07-01","close":2123.0},{"date":"2022-07-04","close":2084.0},{"date":"2022-07-05","close":2193.0},{"date":"2022-07-06","close":2170.0},{"date":"2022-07-07","close":2221.0},{"date":"2022-07-08","close":2217.0},{"date":"2022-07-11","close":2345.0},{"date":"2022-07-12","close":2298.0},{"date":"2022-07-13","close":2310.0},{"date":"2022-07-14","close":2318.0},{"date":"2022-07-15","close":2396.0},{"date":"2022-07-18","close":2443.0},{"date":"2022-07-19","close":2552.0},{"date":"2022-07-20","close":2544.0},{"date":"2022-07-21","close":2529.0},{"date":"2022-07-22","close":2556.0},{"date":"2022-07-25","close":2529.0},{"date":"2022-07-26","close":2501.0},{"date":"2022-07-27","close":2525.0},{"date":"2022-07-28","close":2548.0},{"date":"2022-07-29","close":2541.0},{"date":"2022-08-01","close":2541.0},{"date":"2022-08-02","close":2501.0},{"date":"2022-08-03","close":2724.0},{"date":"2022-08-04","close":2754.0},{"date":"2022-08-05","close":2884.0},{"date":"2022-08-08","close":3044.0},{"date":"2022-08-09","close":3097.0},{"date":"2022-08-10","close":3071.0},{"date":"2022-08-11","close":3074.0},{"date":"2022-08-12","close":3079.0},{"date":"2022-08-16","close":3297.0},{"date":"2022-08-17","close":3187.0},{"date":"2022-08-18","close":3269.0},{"date":"2022-08-19","close":3141.0},{"date":"2022-08-22","close":3219.0},{"date":"2022-08-23","close":3059.0},{"date":"2022-08-24","close":2829.0},{"date":"2022-08-25","close":2821.0},{"date":"2022-08-26","close":2673.0},{"date":"2022-08-29","close":2595.0},{"date":"2022-08-30","close":2696.0},{"date":"2022-08-31","close":2696.0},{"date":"2022-09-01","close":2571.0},{"date":"2022-09-02","close":2614.0},{"date":"2022-09-05","close":2466.0},{"date":"2022-09-06","close":2466.0},{"date":"2022-09-07","close":2338.0},{"date":"2022-09-08","close":2315.0},{"date":"2022-09-13","close":2435.0},{"date":"2022-09-14","close":2381.0},{"date":"2022-09-15","close":2365.0},{"date":"2022-09-16","close":2333.0},{"date":"2022-09-19","close":2333.0},{"date":"2022-09-20","close":2350.0},{"date":"2022-09-21","close":2318.0},{"date":"2022-09-22","close":2256.0},{"date":"2022-09-23","close":2088.0},{"date":"2022-09-26","close":1979.0},{"date":"2022-09-27","close":2010.0},{"date":"2022-09-28","close":1979.0},{"date":"2022-09-29","close":2404.0},{"date":"2022-09-30","close":2147.0},{"date":"2022-10-04","close":2272.0},{"date":"2022-10-05","close":2202.0},{"date":"2022-10-06","close":2228.0},{"date":"2022-10-07","close":2193.0},{"date":"2022-10-11","close":2061.0},{"date":"2022-10-12","close":2026.0},{"date":"2022-10-13","close":1960.0},{"date":"2022-10-14","close":2104.0},{"date":"2022-10-17","close":2084.0},{"date":"2022-10-18","close":2170.0},{"date":"2022-10-19","close":2150.0},{"date":"2022-10-20","close":2182.0},{"date":"2022-10-21","close":2318.0},{"date":"2022-10-24","close":2318.0},{"date":"2022-10-25","close":2272.0},{"date":"2022-10-26","close":2228.0},{"date":"2022-10-27","close":2228.0},{"date":"2022-10-28","close":2158.0},{"date":"2022-10-31","close":2170.0},{"date":"2022-11-01","close":2190.0},{"date":"2022-11-02","close":2228.0},{"date":"2022-11-03","close":2213.0},{"date":"2022-11-04","close":2182.0},{"date":"2022-11-07","close":2193.0},{"date":"2022-11-08","close":2280.0},{"date":"2022-11-09","close":2280.0},{"date":"2022-11-10","close":2295.0},{"date":"2022-11-11","close":2307.0},{"date":"2022-11-14","close":2357.0},{"date":"2022-11-15","close":2451.0},{"date":"2022-11-16","close":2455.0},{"date":"2022-11-17","close":2493.0},{"date":"2022-11-18","close":2470.0},{"date":"2022-11-21","close":2447.0},{"date":"2022-11-22","close":2353.0},{"date":"2022-11-23","close":2330.0},{"date":"2022-11-24","close":2353.0},{"date":"2022-11-25","close":2361.0},{"date":"2022-11-28","close":2307.0},{"date":"2022-11-29","close":2315.0},{"date":"2022-11-30","close":2318.0},{"date":"2022-12-01","close":2333.0},{"date":"2022-12-02","close":2333.0},{"date":"2022-12-05","close":2408.0},{"date":"2022-12-06","close":2385.0},{"date":"2022-12-07","close":2338.0},{"date":"2022-12-08","close":2268.0},{"date":"2022-12-09","close":2263.0},{"date":"2022-12-12","close":2268.0},{"date":"2022-12-13","close":2298.0},{"date":"2022-12-14","close":2330.0},{"date":"2022-12-15","close":2322.0},{"date":"2022-12-16","close":2310.0},{"date":"2022-12-19","close":2298.0},{"date":"2022-12-20","close":2330.0},{"date":"2022-12-21","close":2338.0},{"date":"2022-12-22","close":2345.0},{"date":"2022-12-23","close":2182.0},{"date":"2022-12-26","close":2158.0},{"date":"2022-12-27","close":2158.0},{"date":"2022-12-28","close":2260.0},{"date":"2022-12-29","close":2256.0},{"date":"2023-01-02","close":2369.0},{"date":"2023-01-03","close":2338.0},{"date":"2023-01-04","close":2353.0},{"date":"2023-01-05","close":2423.0},{"date":"2023-01-06","close":2443.0},{"date":"2023-01-09","close":2385.0},{"date":"2023-01-10","close":2287.0},{"date":"2023-01-11","close":2303.0},{"date":"2023-01-12","close":2478.0},{"date":"2023-01-13","close":2400.0},{"date":"2023-01-16","close":2350.0},{"date":"2023-01-17","close":2256.0},{"date":"2023-01-18","close":2280.0},{"date":"2023-01-19","close":2252.0},{"date":"2023-01-20","close":2256.0},{"date":"2023-01-25","close":2256.0},{"date":"2023-01-26","close":2263.0},{"date":"2023-01-27","close":2272.0},{"date":"2023-01-30","close":2240.0},{"date":"2023-01-31","close":2240.0},{"date":"2023-02-01","close":2350.0},{"date":"2023-02-02","close":2392.0},{"date":"2023-02-03","close":2353.0},{"date":"2023-02-06","close":2310.0},{"date":"2023-02-07","close":2295.0},{"date":"2023-02-08","close":2303.0},{"date":"2023-02-09","close":2275.0},{"date":"2023-02-10","close":2263.0},{"date":"2023-02-13","close":2252.0},{"date":"2023-02-14","close":2252.0},{"date":"2023-02-15","close":2263.0},{"date":"2023-02-16","close":2439.0},{"date":"2023-02-17","close":2416.0},{"date":"2023-02-20","close":2435.0},{"date":"2023-02-21","close":2404.0},{"date":"2023-02-22","close":2392.0},{"date":"2023-02-23","close":2392.0},{"date":"2023-02-24","close":2342.0},{"date":"2023-02-27","close":2373.0},{"date":"2023-02-28","close":2350.0},{"date":"2023-03-02","close":2420.0},{"date":"2023-03-03","close":2455.0},{"date":"2023-03-06","close":2431.0},{"date":"2023-03-07","close":2517.0},{"date":"2023-03-08","close":2486.0},{"date":"2023-03-09","close":2501.0},{"date":"2023-03-10","close":2408.0},{"date":"2023-03-13","close":2377.0},{"date":"2023-03-14","close":2333.0},{"date":"2023-03-15","close":2338.0},{"date":"2023-03-16","close":2268.0},{"date":"2023-03-17","close":2357.0},{"date":"2023-03-20","close":2342.0},{"date":"2023-03-21","close":2365.0},{"date":"2023-03-22","close":2338.0},{"date":"2023-03-23","close":2268.0},{"date":"2023-03-24","close":2283.0},{"date":"2023-03-27","close":2256.0},{"date":"2023-03-28","close":2298.0},{"date":"2023-03-29","close":2283.0},{"date":"2023-03-30","close":2272.0},{"date":"2023-03-31","close":2350.0},{"date":"2023-04-03","close":2315.0},{"date":"2023-04-04","close":2423.0},{"date":"2023-04-05","close":2431.0},{"date":"2023-04-06","close":2466.0},{"date":"2023-04-07","close":2385.0},{"date":"2023-04-10","close":2350.0},{"date":"2023-04-11","close":2431.0},{"date":"2023-04-12","close":2478.0},{"date":"2023-04-13","close":2493.0},{"date":"2023-04-14","close":2599.0},{"date":"2023-04-17","close":2552.0},{"date":"2023-04-18","close":2486.0},{"date":"2023-04-19","close":2529.0},{"date":"2023-04-20","close":2431.0},{"date":"2023-04-21","close":2482.0},{"date":"2023-04-24","close":2412.0},{"date":"2023-04-25","close":2369.0},{"date":"2023-04-26","close":2338.0},{"date":"2023-04-27","close":2350.0},{"date":"2023-04-28","close":2353.0},{"date":"2023-05-02","close":2392.0},{"date":"2023-05-03","close":2388.0},{"date":"2023-05-04","close":2451.0},{"date":"2023-05-08","close":2490.0},{"date":"2023-05-09","close":2509.0},{"date":"2023-05-10","close":2474.0},{"date":"2023-05-11","close":2470.0},{"date":"2023-05-12","close":2455.0},{"date":"2023-05-15","close":2404.0},{"date":"2023-05-16","close":2385.0},{"date":"2023-05-17","close":2423.0},{"date":"2023-05-18","close":2443.0},{"date":"2023-05-19","close":2423.0},{"date":"2023-05-22","close":2443.0},{"date":"2023-05-23","close":2455.0},{"date":"2023-05-24","close":2455.0},{"date":"2023-05-25","close":2455.0},{"date":"2023-05-26","close":2385.0},{"date":"2023-05-30","close":2435.0},{"date":"2023-05-31","close":2490.0},{"date":"2023-06-01","close":2658.0},{"date":"2023-06-02","close":2571.0},{"date":"2023-06-05","close":2525.0},{"date":"2023-06-07","close":2521.0},{"date":"2023-06-08","close":2517.0},{"date":"2023-06-09","close":2509.0},{"date":"2023-06-12","close":2568.0},{"date":"2023-06-13","close":2595.0},{"date":"2023-06-14","close":2498.0},{"date":"2023-06-15","close":2451.0},{"date":"2023-06-16","close":2451.0},{"date":"2023-06-19","close":2451.0},{"date":"2023-06-20","close":2463.0},{"date":"2023-06-21","close":2493.0},{"date":"2023-06-22","close":2548.0},{"date":"2023-06-23","close":2556.0},{"date":"2023-06-26","close":2536.0},{"date":"2023-06-27","close":2501.0},{"date":"2023-06-28","close":2498.0},{"date":"2023-06-29","close":2603.0},{"date":"2023-06-30","close":2579.0},{"date":"2023-07-03","close":2576.0},{"date":"2023-07-04","close":2505.0},{"date":"2023-07-05","close":2501.0},{"date":"2023-07-06","close":2493.0},{"date":"2023-07-07","close":2470.0},{"date":"2023-07-10","close":2455.0},{"date":"2023-07-11","close":2470.0},{"date":"2023-07-12","close":2463.0},{"date":"2023-07-13","close":2498.0},{"date":"2023-07-14","close":2431.0},{"date":"2023-07-17","close":2350.0},{"date":"2023-07-18","close":2298.0},{"date":"2023-07-19","close":2345.0},{"date":"2023-07-20","close":2330.0},{"date":"2023-07-21","close":2338.0},{"date":"2023-07-24","close":2237.0},{"date":"2023-07-25","close":2217.0},{"date":"2023-07-26","close":2182.0},{"date":"2023-07-27","close":2190.0},{"date":"2023-07-28","close":2213.0},{"date":"2023-07-31","close":2205.0},{"date":"2023-08-01","close":2256.0},{"date":"2023-08-02","close":2197.0},{"date":"2023-08-03","close":2225.0},{"date":"2023-08-04","close":2240.0},{"date":"2023-08-07","close":2233.0},{"date":"2023-08-08","close":2178.0},{"date":"2023-08-09","close":2330.0},{"date":"2023-08-10","close":2330.0},{"date":"2023-08-11","close":2345.0},{"date":"2023-08-14","close":1644.0},{"date":"2023-08-16","close":1581.0},{"date":"2023-08-17","close":1581.0},{"date":"2023-08-18","close":1499.0},{"date":"2023-08-21","close":1499.0},{"date":"2023-08-22","close":1489.0},{"date":"2023-08-23","close":1471.0},{"date":"2023-08-24","close":1492.0},{"date":"2023-08-25","close":1514.0},{"date":"2023-08-28","close":1523.0},{"date":"2023-08-29","close":1544.0},{"date":"2023-08-30","close":1581.0},{"date":"2023-08-31","close":1617.0},{"date":"2023-09-01","close":1557.0},{"date":"2023-09-04","close":1581.0},{"date":"2023-09-05","close":1737.0},{"date":"2023-09-06","close":1699.0},{"date":"2023-09-07","close":1749.0},{"date":"2023-09-08","close":1628.0},{"date":"2023-09-11","close":1648.0},{"date":"2023-09-12","close":1652.0},{"date":"2023-09-13","close":1702.0},{"date":"2023-09-14","close":1535.0},{"date":"2023-09-15","close":1557.0},{"date":"2023-09-18","close":1567.0},{"date":"2023-09-19","close":1516.0},{"date":"2023-09-20","close":1482.0},{"date":"2023-09-21","close":1441.0},{"date":"2023-09-22","close":1441.0},{"date":"2023-09-25","close":1440.0},{"date":"2023-09-26","close":1454.0},{"date":"2023-09-27","close":1456.0},{"date":"2023-10-04","close":1445.0},{"date":"2023-10-05","close":1429.0},{"date":"2023-10-06","close":1429.0},{"date":"2023-10-10","close":1354.0},{"date":"2023-10-11","close":1368.0},{"date":"2023-10-12","close":1379.0},{"date":"2023-10-13","close":1348.0},{"date":"2023-10-16","close":1291.0},{"date":"2023-10-17","close":1372.0},{"date":"2023-10-18","close":1309.0},{"date":"2023-10-19","close":1273.0},{"date":"2023-10-20","close":1256.0},{"date":"2023-10-23","close":1263.0},{"date":"2023-10-24","close":1317.0},{"date":"2023-10-25","close":1343.0},{"date":"2023-10-26","close":1126.0},{"date":"2023-10-27","close":1149.0},{"date":"2023-10-30","close":1147.0},{"date":"2023-10-31","close":1160.0},{"date":"2023-11-01","close":1189.0},{"date":"2023-11-02","close":1265.0},{"date":"2023-11-03","close":1285.0},{"date":"2023-11-06","close":1380.0},{"date":"2023-11-07","close":1329.0},{"date":"2023-11-08","close":1299.0},{"date":"2023-11-09","close":1279.0},{"date":"2023-11-10","close":1249.0},{"date":"2023-11-13","close":1248.0},{"date":"2023-11-14","close":1249.0},{"date":"2023-11-15","close":1244.0},{"date":"2023-11-16","close":1120.0},{"date":"2023-11-17","close":1136.0},{"date":"2023-11-20","close":1150.0},{"date":"2023-11-21","close":1178.0},{"date":"2023-11-22","close":1138.0},{"date":"2023-11-23","close":1169.0},{"date":"2023-11-24","close":1146.0},{"date":"2023-11-27","close":1131.0},{"date":"2023-11-28","close":1234.0},{"date":"2023-11-29","close":1456.0},{"date":"2023-11-30","close":1543.0},{"date":"2023-12-01","close":1522.0},{"date":"2023-12-04","close":1498.0},{"date":"2023-12-05","close":1433.0},{"date":"2023-12-06","close":1482.0},{"date":"2023-12-07","close":1557.0},{"date":"2023-12-08","close":1513.0},{"date":"2023-12-11","close":1489.0},{"date":"2023-12-12","close":1548.0},{"date":"2023-12-13","close":1557.0},{"date":"2023-12-14","close":1856.0},{"date":"2023-12-15","close":1856.0},{"date":"2023-12-18","close":1937.0},{"date":"2023-12-19","close":1929.0},{"date":"2023-12-20","close":1925.0},{"date":"2023-12-21","close":1950.0},{"date":"2023-12-22","close":1937.0},{"date":"2023-12-26","close":1920.0},{"date":"2023-12-27","close":1989.0},{"date":"2023-12-28","close":2049.0},{"date":"2024-01-02","close":2147.0},{"date":"2024-01-03","close":2151.0},{"date":"2024-01-04","close":1980.0},{"date":"2024-01-05","close":1903.0},{"date":"2024-01-08","close":1848.0},{"date":"2024-01-09","close":1886.0},{"date":"2024-01-10","close":1848.0},{"date":"2024-01-11","close":1783.0},{"date":"2024-01-12","close":1779.0},{"date":"2024-01-15","close":1715.0},{"date":"2024-01-16","close":1708.0},{"date":"2024-01-17","close":1709.0},{"date":"2024-01-18","close":1676.0},{"date":"2024-01-19","close":1682.0},{"date":"2024-01-22","close":1684.0},{"date":"2024-01-23","close":1702.0},{"date":"2024-01-24","close":1753.0},{"date":"2024-01-25","close":1710.0},{"date":"2024-01-26","close":1694.0},{"date":"2024-01-29","close":1701.0},{"date":"2024-01-30","close":1698.0},{"date":"2024-01-31","close":1689.0},{"date":"2024-02-01","close":1682.0},{"date":"2024-02-02","close":1684.0},{"date":"2024-02-05","close":1658.0},{"date":"2024-02-06","close":1672.0},{"date":"2024-02-07","close":1640.0},{"date":"2024-02-08","close":1634.0},{"date":"2024-02-13","close":1672.0},{"date":"2024-02-14","close":1659.0},{"date":"2024-02-15","close":1661.0},{"date":"2024-02-16","close":1662.0},{"date":"2024-02-19","close":1652.0},{"date":"2024-02-20","close":1649.0},{"date":"2024-02-21","close":1658.0},{"date":"2024-02-22","close":1634.0},{"date":"2024-02-23","close":1688.0},{"date":"2024-02-26","close":1766.0},{"date":"2024-02-27","close":1775.0},{"date":"2024-02-28","close":1736.0},{"date":"2024-02-29","close":1668.0},{"date":"2024-03-04","close":1599.0},{"date":"2024-03-05","close":1563.0},{"date":"2024-03-06","close":1702.0},{"date":"2024-03-07","close":1566.0},{"date":"2024-03-08","close":1680.0},{"date":"2024-03-11","close":1627.0},{"date":"2024-03-12","close":1613.0},{"date":"2024-03-13","close":1599.0},{"date":"2024-03-14","close":1598.0},{"date":"2024-03-15","close":1577.0},{"date":"2024-03-18","close":1617.0},{"date":"2024-03-19","close":1592.0},{"date":"2024-03-20","close":1587.0},{"date":"2024-03-21","close":1584.0},{"date":"2024-03-22","close":1582.0},{"date":"2024-03-25","close":1625.0},{"date":"2024-03-26","close":1642.0},{"date":"2024-03-27","close":1618.0},{"date":"2024-03-28","close":1591.0},{"date":"2024-03-29","close":1603.0},{"date":"2024-04-01","close":1621.0},{"date":"2024-04-02","close":2104.0},{"date":"2024-04-03","close":2164.0},{"date":"2024-04-04","close":2066.0},{"date":"2024-04-05","close":1972.0},{"date":"2024-04-08","close":1830.0},{"date":"2024-04-09","close":2130.0},{"date":"2024-04-11","close":2233.0},{"date":"2024-04-12","close":2194.0},{"date":"2024-04-15","close":1997.0},{"date":"2024-04-16","close":1976.0},{"date":"2024-04-17","close":1976.0},{"date":"2024-04-18","close":2267.0},{"date":"2024-04-19","close":2233.0},{"date":"2024-04-22","close":2275.0},{"date":"2024-04-23","close":2310.0},{"date":"2024-04-24","close":2438.0},{"date":"2024-04-25","close":2545.0},{"date":"2024-04-26","close":2288.0},{"date":"2024-04-29","close":2288.0},{"date":"2024-04-30","close":2254.0},{"date":"2024-05-02","close":2185.0},{"date":"2024-05-03","close":2151.0},{"date":"2024-05-07","close":2104.0},{"date":"2024-05-08","close":2126.0},{"date":"2024-05-09","close":2207.0},{"date":"2024-05-10","close":2211.0},{"date":"2024-05-13","close":2113.0},{"date":"2024-05-14","close":2070.0},{"date":"2024-05-16","close":2070.0},{"date":"2024-05-17","close":1984.0},{"date":"2024-05-20","close":2019.0},{"date":"2024-05-21","close":2185.0},{"date":"2024-05-22","close":2160.0},{"date":"2024-05-23","close":2138.0},{"date":"2024-05-24","close":2224.0},{"date":"2024-05-27","close":2130.0},{"date":"2024-05-28","close":2164.0},{"date":"2024-05-29","close":2160.0},{"date":"2024-05-30","close":2579.0},{"date":"2024-05-31","close":2459.0},{"date":"2024-06-03","close":2536.0},{"date":"2024-06-04","close":2528.0},{"date":"2024-06-05","close":2348.0},{"date":"2024-06-07","close":3050.0},{"date":"2024-06-10","close":3062.0},{"date":"2024-06-11","close":2921.0},{"date":"2024-06-12","close":2844.0},{"date":"2024-06-13","close":2887.0},{"date":"2024-06-14","close":2917.0},{"date":"2024-06-17","close":2716.0},{"date":"2024-06-18","close":2772.0},{"date":"2024-06-19","close":2635.0},{"date":"2024-06-20","close":2866.0},{"date":"2024-06-21","close":2866.0},{"date":"2024-06-24","close":2900.0},{"date":"2024-06-25","close":2647.0},{"date":"2024-06-26","close":2476.0},{"date":"2024-06-27","close":2425.0},{"date":"2024-06-28","close":2404.0},{"date":"2024-07-01","close":2498.0},{"date":"2024-07-02","close":2523.0},{"date":"2024-07-03","close":2442.0},{"date":"2024-07-04","close":2515.0},{"date":"2024-07-05","close":1762.0},{"date":"2024-07-08","close":1664.0},{"date":"2024-07-09","close":1711.0},{"date":"2024-07-10","close":1813.0},{"date":"2024-07-11","close":1813.0},{"date":"2024-07-12","close":1728.0},{"date":"2024-07-15","close":1684.0},{"date":"2024-07-16","close":1599.0},{"date":"2024-07-17","close":1560.0},{"date":"2024-07-18","close":1531.0},{"date":"2024-07-19","close":1552.0},{"date":"2024-07-22","close":1505.0},{"date":"2024-07-23","close":1499.0},{"date":"2024-07-24","close":1514.0},{"date":"2024-07-25","close":1494.0},{"date":"2024-07-26","close":1465.0},{"date":"2024-07-29","close":1500.0},{"date":"2024-07-30","close":1388.0},{"date":"2024-07-31","close":1422.0},{"date":"2024-08-01","close":1497.0},{"date":"2024-08-02","close":1454.0},{"date":"2024-08-05","close":1332.0},{"date":"2024-08-06","close":1397.0},{"date":"2024-08-07","close":1472.0},{"date":"2024-08-08","close":1457.0},{"date":"2024-08-09","close":1441.0},{"date":"2024-08-12","close":1486.0},{"date":"2024-08-13","close":1437.0},{"date":"2024-08-14","close":1480.0},{"date":"2024-08-16","close":1470.0},{"date":"2024-08-19","close":1452.0},{"date":"2024-08-20","close":1470.0},{"date":"2024-08-21","close":1423.0},{"date":"2024-08-22","close":1380.0},{"date":"2024-08-23","close":1368.0},{"date":"2024-08-26","close":1368.0},{"date":"2024-08-27","close":1364.0},{"date":"2024-08-28","close":1348.0},{"date":"2024-08-29","close":1317.0},{"date":"2024-08-30","close":1334.0},{"date":"2024-09-02","close":1304.0},{"date":"2024-09-03","close":1285.0},{"date":"2024-09-04","close":1232.0},{"date":"2024-09-05","close":1315.0},{"date":"2024-09-06","close":1235.0},{"date":"2024-09-09","close":1233.0},{"date":"2024-09-10","close":1206.0},{"date":"2024-09-11","close":1202.0},{"date":"2024-09-12","close":1298.0},{"date":"2024-09-13","close":1291.0},{"date":"2024-09-19","close":1326.0},{"date":"2024-09-20","close":1373.0},{"date":"2024-09-23","close":1471.0},{"date":"2024-09-24","close":1480.0},{"date":"2024-09-25","close":1486.0},{"date":"2024-09-26","close":1480.0},{"date":"2024-09-27","close":1488.0},{"date":"2024-09-30","close":1463.0},{"date":"2024-10-02","close":1433.0},{"date":"2024-10-04","close":1497.0},{"date":"2024-10-07","close":1498.0},{"date":"2024-10-08","close":1581.0},{"date":"2024-10-10","close":1613.0},{"date":"2024-10-11","close":1640.0},{"date":"2024-10-14","close":1682.0},{"date":"2024-10-15","close":1699.0},{"date":"2024-10-16","close":1775.0},{"date":"2024-10-17","close":1822.0},{"date":"2024-10-18","close":1719.0},{"date":"2024-10-21","close":1715.0},{"date":"2024-10-22","close":1723.0},{"date":"2024-10-23","close":1805.0},{"date":"2024-10-24","close":1822.0},{"date":"2024-10-25","close":1826.0},{"date":"2024-10-28","close":1839.0},{"date":"2024-10-29","close":1813.0},{"date":"2024-10-30","close":1783.0},{"date":"2024-10-31","close":1826.0},{"date":"2024-11-01","close":1779.0},{"date":"2024-11-04","close":1839.0},{"date":"2024-11-05","close":1929.0},{"date":"2024-11-06","close":1950.0},{"date":"2024-11-07","close":1626.0},{"date":"2024-11-08","close":1615.0},{"date":"2024-11-11","close":1625.0},{"date":"2024-11-12","close":2002.0},{"date":"2024-11-13","close":1869.0},{"date":"2024-11-14","close":1826.0},{"date":"2024-11-15","close":1745.0},{"date":"2024-11-18","close":1813.0},{"date":"2024-11-19","close":1692.0},{"date":"2024-11-20","close":1933.0},{"date":"2024-11-21","close":2297.0},{"date":"2024-11-22","close":2160.0},{"date":"2024-11-25","close":2177.0},{"date":"2024-11-26","close":2267.0},{"date":"2024-11-27","close":2156.0},{"date":"2024-11-28","close":2207.0},{"date":"2024-11-29","close":2190.0},{"date":"2024-12-02","close":2044.0},{"date":"2024-12-03","close":1976.0},{"date":"2024-12-04","close":1865.0},{"date":"2024-12-05","close":1865.0},{"date":"2024-12-06","close":1818.0},{"date":"2024-12-09","close":1635.0},{"date":"2024-12-10","close":1710.0},{"date":"2024-12-11","close":1728.0},{"date":"2024-12-12","close":1775.0},{"date":"2024-12-13","close":1848.0},{"date":"2024-12-16","close":1848.0},{"date":"2024-12-17","close":1856.0},{"date":"2024-12-18","close":1818.0},{"date":"2024-12-19","close":1728.0},{"date":"2024-12-20","close":1771.0},{"date":"2024-12-23","close":1707.0},{"date":"2024-12-24","close":1694.0},{"date":"2024-12-26","close":1677.0},{"date":"2024-12-27","close":1613.0},{"date":"2024-12-30","close":1728.0},{"date":"2025-01-02","close":1723.0},{"date":"2025-01-03","close":1788.0},{"date":"2025-01-06","close":1848.0},{"date":"2025-01-07","close":1826.0},{"date":"2025-01-08","close":1779.0},{"date":"2025-01-09","close":1933.0},{"date":"2025-01-10","close":1865.0},{"date":"2025-01-13","close":1830.0},{"date":"2025-01-14","close":1792.0},{"date":"2025-01-15","close":1771.0},{"date":"2025-01-16","close":1783.0},{"date":"2025-01-17","close":1843.0},{"date":"2025-01-20","close":1749.0},{"date":"2025-01-21","close":1736.0},{"date":"2025-01-22","close":1775.0},{"date":"2025-01-23","close":1792.0},{"date":"2025-01-24","close":1736.0},{"date":"2025-01-31","close":1711.0},{"date":"2025-02-03","close":1668.0},{"date":"2025-02-04","close":1688.0},{"date":"2025-02-05","close":1736.0},{"date":"2025-02-06","close":1719.0},{"date":"2025-02-07","close":1711.0},{"date":"2025-02-10","close":1826.0},{"date":"2025-02-11","close":1792.0},{"date":"2025-02-12","close":1753.0},{"date":"2025-02-13","close":1758.0},{"date":"2025-02-14","close":1796.0},{"date":"2025-02-17","close":1890.0},{"date":"2025-02-18","close":1869.0},{"date":"2025-02-19","close":1865.0},{"date":"2025-02-20","close":1852.0},{"date":"2025-02-21","close":1788.0},{"date":"2025-02-24","close":1796.0},{"date":"2025-02-25","close":1783.0},{"date":"2025-02-26","close":1783.0},{"date":"2025-02-27","close":1762.0},{"date":"2025-02-28","close":1732.0},{"date":"2025-03-04","close":1719.0},{"date":"2025-03-05","close":1792.0},{"date":"2025-03-06","close":1830.0},{"date":"2025-03-07","close":1753.0},{"date":"2025-03-10","close":1723.0},{"date":"2025-03-11","close":1736.0},{"date":"2025-03-12","close":1796.0},{"date":"2025-03-13","close":1899.0},{"date":"2025-03-14","close":1933.0},{"date":"2025-03-17","close":1907.0},{"date":"2025-03-18","close":1907.0},{"date":"2025-03-19","close":1869.0},{"date":"2025-03-20","close":1830.0},{"date":"2025-03-21","close":1848.0},{"date":"2025-03-24","close":1920.0},{"date":"2025-03-25","close":2061.0},{"date":"2025-03-26","close":1967.0},{"date":"2025-03-27","close":1937.0},{"date":"2025-03-28","close":1963.0},{"date":"2025-03-31","close":2002.0},{"date":"2025-04-01","close":1980.0},{"date":"2025-04-02","close":2010.0},{"date":"2025-04-03","close":1925.0},{"date":"2025-04-04","close":1929.0},{"date":"2025-04-07","close":1766.0},{"date":"2025-04-08","close":1805.0},{"date":"2025-04-09","close":1775.0},{"date":"2025-04-10","close":1839.0},{"date":"2025-04-11","close":1882.0},{"date":"2025-04-14","close":1954.0},{"date":"2025-04-15","close":1989.0},{"date":"2025-04-16","close":2027.0},{"date":"2025-04-17","close":2044.0},{"date":"2025-04-18","close":2070.0},{"date":"2025-04-21","close":2044.0},{"date":"2025-04-22","close":2083.0},{"date":"2025-04-23","close":2083.0},{"date":"2025-04-24","close":2121.0},{"date":"2025-04-25","close":2079.0},{"date":"2025-04-28","close":1989.0},{"date":"2025-04-29","close":2121.0},{"date":"2025-04-30","close":1950.0},{"date":"2025-05-02","close":1933.0},{"date":"2025-05-07","close":1903.0},{"date":"2025-05-08","close":1912.0},{"date":"2025-05-09","close":1912.0},{"date":"2025-05-12","close":1843.0},{"date":"2025-05-13","close":1873.0},{"date":"2025-05-14","close":1788.0},{"date":"2025-05-15","close":1736.0},{"date":"2025-05-16","close":1715.0},{"date":"2025-05-19","close":1678.0},{"date":"2025-05-20","close":1687.0},{"date":"2025-05-21","close":1694.0},{"date":"2025-05-22","close":1673.0},{"date":"2025-05-23","close":1658.0},{"date":"2025-05-26","close":1676.0},{"date":"2025-05-27","close":1666.0},{"date":"2025-05-28","close":1666.0},{"date":"2025-05-29","close":1668.0},{"date":"2025-05-30","close":1732.0},{"date":"2025-06-02","close":1762.0},{"date":"2025-06-04","close":1766.0},{"date":"2025-06-05","close":1771.0},{"date":"2025-06-09","close":1732.0},{"date":"2025-06-10","close":1783.0},{"date":"2025-06-11","close":1444.0},{"date":"2025-06-12","close":1375.0},{"date":"2025-06-13","close":1371.0},{"date":"2025-06-16","close":1357.0},{"date":"2025-06-17","close":1358.0},{"date":"2025-06-18","close":1360.0},{"date":"2025-06-19","close":1355.0},{"date":"2025-06-20","close":1338.0},{"date":"2025-06-23","close":1293.0},{"date":"2025-06-24","close":1304.0},{"date":"2025-06-25","close":1330.0},{"date":"2025-06-26","close":1283.0},{"date":"2025-06-27","close":1296.0},{"date":"2025-06-30","close":1285.0},{"date":"2025-07-01","close":1291.0},{"date":"2025-07-02","close":1303.0},{"date":"2025-07-03","close":1382.0},{"date":"2025-07-04","close":1421.0},{"date":"2025-07-07","close":1363.0},{"date":"2025-07-08","close":1364.0},{"date":"2025-07-09","close":1386.475},{"date":"2025-07-10","close":1422.0},{"date":"2025-07-11","close":1458.0},{"date":"2025-07-14","close":1484.0},{"date":"2025-07-15","close":1437.0},{"date":"2025-07-16","close":1450.0},{"date":"2025-07-17","close":1480.0},{"date":"2025-07-18","close":1474.0},{"date":"2025-07-21","close":1467.0},{"date":"2025-07-22","close":1423.0},{"date":"2025-07-23","close":1400.0},{"date":"2025-07-24","close":1380.0},{"date":"2025-07-25","close":1397.0},{"date":"2025-07-28","close":1359.0},{"date":"2025-07-29","close":1354.0},{"date":"2025-07-30","close":1335.0},{"date":"2025-07-31","close":1358.0},{"date":"2025-08-01","close":1326.0},{"date":"2025-08-04","close":1360.0},{"date":"2025-08-05","close":1353.0},{"date":"2025-08-06","close":1353.0},{"date":"2025-08-07","close":1340.0},{"date":"2025-08-08","close":1296.0},{"date":"2025-08-11","close":1249.0},{"date":"2025-08-12","close":1187.0},{"date":"2025-08-13","close":1171.0},{"date":"2025-08-14","close":1340.0},{"date":"2025-08-18","close":1285.0},{"date":"2025-08-19","close":1241.0},{"date":"2025-08-20","close":1261.0},{"date":"2025-08-21","close":1261.0},{"date":"2025-08-22","close":1257.0},{"date":"2025-08-25","close":1344.0},{"date":"2025-08-26","close":1309.0},{"date":"2025-08-27","close":1308.0},{"date":"2025-08-28","close":1253.0},{"date":"2025-08-29","close":1199.0},{"date":"2025-09-01","close":1193.0},{"date":"2025-09-02","close":1221.0},{"date":"2025-09-03","close":1250.0},{"date":"2025-09-04","close":1310.0},{"date":"2025-09-05","close":1284.0},{"date":"2025-09-08","close":1362.0},{"date":"2025-09-09","close":1361.0},{"date":"2025-09-10","close":1368.0},{"date":"2025-09-11","close":1372.0},{"date":"2025-09-12","close":1516.0},{"date":"2025-09-15","close":1530.0},{"date":"2025-09-16","close":1546.0},{"date":"2025-09-17","close":1567.0},{"date":"2025-09-18","close":1553.0},{"date":"2025-09-19","close":1600.0},{"date":"2025-09-22","close":1592.0},{"date":"2025-09-23","close":1572.0},{"date":"2025-09-24","close":1531.0},{"date":"2025-09-25","close":1522.0},{"date":"2025-09-26","close":1490.0},{"date":"2025-09-29","close":1474.0},{"date":"2025-09-30","close":1458.0},{"date":"2025-10-01","close":1470.0},{"date":"2025-10-02","close":1467.0},{"date":"2025-10-10","close":1536.0},{"date":"2025-10-13","close":1463.0},{"date":"2025-10-14","close":1422.0},{"date":"2025-10-15","close":1418.0},{"date":"2025-10-16","close":1409.0},{"date":"2025-10-17","close":1416.0},{"date":"2025-10-20","close":1404.0},{"date":"2025-10-21","close":1409.0},{"date":"2025-10-22","close":1470.0},{"date":"2025-10-23","close":1410.0},{"date":"2025-10-24","close":1410.0},{"date":"2025-10-27","close":1473.0},{"date":"2025-10-28","close":1440.0},{"date":"2025-10-29","close":1418.0},{"date":"2025-10-30","close":1423.0},{"date":"2025-10-31","close":1442.0},{"date":"2025-11-03","close":1479.0},{"date":"2025-11-04","close":1484.0},{"date":"2025-11-05","close":1510.0},{"date":"2025-11-06","close":1472.0},{"date":"2025-11-07","close":1454.0},{"date":"2025-11-10","close":1466.0},{"date":"2025-11-11","close":1456.0},{"date":"2025-11-12","close":1510.0},{"date":"2025-11-13","close":1529.0},{"date":"2025-11-14","close":1529.0},{"date":"2025-11-17","close":1500.0},{"date":"2025-11-18","close":1438.0},{"date":"2025-11-19","close":1397.0},{"date":"2025-11-20","close":1465.0},{"date":"2025-11-21","close":1483.0},{"date":"2025-11-24","close":1408.0},{"date":"2025-11-25","close":1410.0},{"date":"2025-11-26","close":1464.0},{"date":"2025-11-27","close":1486.0},{"date":"2025-11-28","close":1535.0},{"date":"2025-12-01","close":1520.0},{"date":"2025-12-02","close":1588.0},{"date":"2025-12-03","close":1615.0},{"date":"2025-12-04","close":1615.0},{"date":"2025-12-05","close":1614.0},{"date":"2025-12-08","close":1577.0},{"date":"2025-12-09","close":1576.0},{"date":"2025-12-10","close":1600.0},{"date":"2025-12-11","close":1629.0},{"date":"2025-12-12","close":1690.0},{"date":"2025-12-15","close":1697.0},{"date":"2025-12-16","close":1689.0},{"date":"2025-12-17","close":1712.0},{"date":"2025-12-18","close":1680.0},{"date":"2025-12-19","close":1746.0},{"date":"2025-12-22","close":1914.0},{"date":"2025-12-23","close":1892.0},{"date":"2025-12-24","close":1885.0},{"date":"2025-12-26","close":1925.0},{"date":"2025-12-29","close":2135.0},{"date":"2025-12-30","close":2320.0},{"date":"2026-01-02","close":2160.0},{"date":"2026-01-05","close":2280.0},{"date":"2026-01-06","close":2175.0},{"date":"2026-01-07","close":2120.0},{"date":"2026-01-08","close":2175.0},{"date":"2026-01-09","close":2115.0},{"date":"2026-01-12","close":2060.0},{"date":"2026-01-13","close":2140.0},{"date":"2026-01-14","close":2170.0},{"date":"2026-01-15","close":2145.0},{"date":"2026-01-16","close":2195.0},{"date":"2026-01-19","close":2345.0},{"date":"2026-01-20","close":2310.0},{"date":"2026-01-21","close":2145.0},{"date":"2026-01-22","close":2080.0},{"date":"2026-01-23","close":2070.0},{"date":"2026-01-26","close":2110.0},{"date":"2026-01-27","close":2110.0},{"date":"2026-01-28","close":2150.0},{"date":"2026-01-29","close":2185.0},{"date":"2026-01-30","close":2195.0},{"date":"2026-02-02","close":2145.0},{"date":"2026-02-03","close":2090.0},{"date":"2026-02-04","close":2125.0},{"date":"2026-02-05","close":2090.0},{"date":"2026-02-06","close":2030.0},{"date":"2026-02-09","close":2130.0},{"date":"2026-02-10","close":2235.0},{"date":"2026-02-11","close":2190.0},{"date":"2026-02-12","close":2155.0},{"date":"2026-02-13","close":2085.0},{"date":"2026-02-19","close":2195.0},{"date":"2026-02-20","close":2260.0},{"date":"2026-02-23","close":2290.0},{"date":"2026-02-24","close":2275.0},{"date":"2026-02-25","close":2210.0},{"date":"2026-02-26","close":2170.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":1819.0},{"date":"2026-03-05","close":1969.0},{"date":"2026-03-06","close":2010.0},{"date":"2026-03-09","close":2215.0},{"date":"2026-03-10","close":2260.0},{"date":"2026-03-11","close":2550.0},{"date":"2026-03-12","close":2645.0},{"date":"2026-03-13","close":2580.0},{"date":"2026-03-16","close":2475.0},{"date":"2026-03-17","close":2565.0},{"date":"2026-03-18","close":2665.0},{"date":"2026-03-19","close":2650.0},{"date":"2026-03-20","close":2735.0},{"date":"2026-03-23","close":2775.0},{"date":"2026-03-24","close":2630.0},{"date":"2026-03-25","close":2630.0},{"date":"2026-03-26","close":2760.0},{"date":"2026-03-27","close":3585.0},{"date":"2026-03-30","close":3360.0},{"date":"2026-03-31","close":3060.0},{"date":"2026-04-01","close":3550.0},{"date":"2026-04-02","close":3535.0},{"date":"2026-04-03","close":3440.0},{"date":"2026-04-06","close":3220.0},{"date":"2026-04-07","close":3110.0},{"date":"2026-04-08","close":3230.0},{"date":"2026-04-09","close":3200.0},{"date":"2026-04-10","close":3600.0},{"date":"2026-04-13","close":4050.0},{"date":"2026-04-14","close":4355.0},{"date":"2026-04-15","close":4615.0},{"date":"2026-04-16","close":4185.0},{"date":"2026-04-17","close":4275.0},{"date":"2026-04-20","close":4330.0},{"date":"2026-04-21","close":4210.0},{"date":"2026-04-22","close":4165.0},{"date":"2026-04-23","close":4140.0},{"date":"2026-04-24","close":4110.0},{"date":"2026-04-27","close":4075.0},{"date":"2026-04-28","close":4095.0},{"date":"2026-04-29","close":4040.0},{"date":"2026-04-30","close":3995.0},{"date":"2026-05-04","close":3970.0},{"date":"2026-05-06","close":3715.0},{"date":"2026-05-07","close":3740.0},{"date":"2026-05-08","close":3690.0},{"date":"2026-05-11","close":3600.0},{"date":"2026-05-12","close":3550.0},{"date":"2026-05-13","close":3495.0},{"date":"2026-05-14","close":3435.0},{"date":"2026-05-15","close":3295.0},{"date":"2026-05-18","close":3050.0},{"date":"2026-05-19","close":3105.0},{"date":"2026-05-20","close":3035.0},{"date":"2026-05-21","close":3060.0},{"date":"2026-05-22","close":3180.0},{"date":"2026-05-26","close":3220.0},{"date":"2026-05-27","close":3115.0},{"date":"2026-05-28","close":3085.0},{"date":"2026-05-29","close":3020.0},{"date":"2026-06-01","close":2700.0},{"date":"2026-06-02","close":2660.0},{"date":"2026-06-04","close":2695.0},{"date":"2026-06-05","close":2635.0},{"date":"2026-06-08","close":2435.0},{"date":"2026-06-09","close":2460.0},{"date":"2026-06-10","close":2470.0},{"date":"2026-06-11","close":2695.0},{"date":"2026-06-12","close":2680.0},{"date":"2026-06-15","close":2665.0},{"date":"2026-06-16","close":2715.0},{"date":"2026-06-17","close":2700.0},{"date":"2026-06-18","close":2515.0},{"date":"2026-06-19","close":2550.0},{"date":"2026-06-22","close":2410.0},{"date":"2026-06-23","close":2250.0},{"date":"2026-06-24","close":2275.0},{"date":"2026-06-25","close":2205.0},{"date":"2026-06-26","close":2040.0},{"date":"2026-06-29","close":2250.0},{"date":"2026-06-30","close":2290.0},{"date":"2026-07-01","close":2380.0},{"date":"2026-07-02","close":2240.0},{"date":"2026-07-03","close":2600.0},{"date":"2026-07-06","close":2740.0},{"date":"2026-07-07","close":2700.0},{"date":"2026-07-08","close":2530.0},{"date":"2026-07-09","close":2365.0},{"date":"2026-07-10","close":2600.0},{"date":"2026-07-13","close":2470.0},{"date":"2026-07-14","close":2315.0},{"date":"2026-07-15","close":2310.0},{"date":"2026-07-16","close":2265.0},{"date":"2026-07-20","close":2150.0},{"date":"2026-07-21","close":2105.0},{"date":"2026-07-22","close":2250.0},{"date":"2026-07-23","close":2200.0},{"date":"2026-07-24","close":2115.0},{"date":"2026-07-27","close":2260.0},{"date":"2026-07-28","close":1949.0},{"date":"2026-07-29","close":1995.0},{"date":"2026-07-30","close":2225.0},{"date":"2026-07-31","close":2250.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2190.0},{"date":"2026-08-05","close":2295.0},{"date":"2026-08-06","close":2280.0},{"date":"2026-08-07","close":2390.0},{"date":"2026-08-10","close":2690.0},{"date":"2026-08-11","close":2815.0},{"date":"2026-08-12","close":2805.0},{"date":"2026-08-13","close":2685.0},{"date":"2026-08-14","close":2895.0},{"date":"2026-08-18","close":2580.0},{"date":"2026-08-19","close":2385.0},{"date":"2026-08-20","close":2435.0},{"date":"2026-08-21","close":2330.0},{"date":"2026-08-24","close":2295.0},{"date":"2026-08-25","close":2335.0},{"date":"2026-08-26","close":2345.0},{"date":"2026-08-27","close":2370.0},{"date":"2026-08-28","close":2400.0},{"date":"2026-08-31","close":2395.0},{"date":"2026-09-01","close":2285.0},{"date":"2026-09-02","close":2265.0},{"date":"2026-09-03","close":2180.0},{"date":"2026-09-04","close":2265.0},{"date":"2026-09-07","close":2225.0},{"date":"2026-09-08","close":2195.0},{"date":"2026-09-09","close":2210.0},{"date":"2026-09-10","close":2210.0},{"date":"2026-09-11","close":2170.0},{"date":"2026-09-14","close":2135.0},{"date":"2026-09-15","close":2235.0},{"date":"2026-09-16","close":2160.0},{"date":"2026-09-17","close":2155.0},{"date":"2026-09-18","close":2145.0},{"date":"2026-09-21","close":2120.0},{"date":"2026-09-22","close":2065.0},{"date":"2026-09-23","close":2045.0},{"date":"2026-09-28","close":2130.0},{"date":"2026-09-29","close":2080.0},{"date":"2026-09-30","close":2145.0},{"date":"2026-10-01","close":2270.0},{"date":"2026-10-02","close":2305.0},{"date":"2026-10-06","close":2290.0},{"date":"2026-10-07","close":2230.0},{"date":"2026-10-08","close":2050.0},{"date":"2026-10-12","close":2000.0},{"date":"2026-10-13","close":1959.0},{"date":"2026-10-14","close":1910.0},{"date":"2026-10-15","close":1826.0},{"date":"2026-10-16","close":1896.0},{"date":"2026-10-19","close":2020.0},{"date":"2026-10-20","close":1985.0},{"date":"2026-10-21","close":1948.0},{"date":"2026-10-22","close":1890.0},{"date":"2026-10-23","close":1821.0}],"chart_data":[{"date":"2024-10-23","open":1723,"high":1809,"low":1703,"close":1805,"volume":498346,"rsi_14":77.76,"sma_20":1603.5,"sma_60":1456.65,"sma_120":1869.59},{"date":"2024-10-24","open":1804,"high":1856,"low":1745,"close":1822,"volume":456896,"rsi_14":82.26,"sma_20":1621.05,"sma_60":1462.03,"sma_120":1864.46},{"date":"2024-10-25","open":1821,"high":1958,"low":1783,"close":1826,"volume":1502348,"rsi_14":80.29,"sma_20":1638.35,"sma_60":1467.23,"sma_120":1858.47},{"date":"2024-10-28","open":1847,"high":1898,"low":1749,"close":1839,"volume":543377,"rsi_14":80.72,"sma_20":1656.0,"sma_60":1472.98,"sma_120":1854.72},{"date":"2024-10-29","open":1804,"high":1855,"low":1787,"close":1813,"volume":171510,"rsi_14":73.29,"sma_20":1672.65,"sma_60":1478.78,"sma_120":1850.77},{"date":"2024-10-30","open":1898,"high":1949,"low":1710,"close":1783,"volume":656616,"rsi_14":67.14,"sma_20":1687.4,"sma_60":1483.5,"sma_120":1846.84},{"date":"2024-10-31","open":1770,"high":1860,"low":1753,"close":1826,"volume":333767,"rsi_14":68.16,"sma_20":1705.55,"sma_60":1490.8,"sma_120":1843.85},{"date":"2024-11-01","open":1821,"high":1847,"low":1761,"close":1779,"volume":340687,"rsi_14":59.38,"sma_20":1722.85,"sma_60":1496.75,"sma_120":1840.75},{"date":"2024-11-04","open":1766,"high":1843,"low":1744,"close":1839,"volume":355767,"rsi_14":62.5,"sma_20":1739.95,"sma_60":1502.45,"sma_120":1838.54},{"date":"2024-11-05","open":1856,"high":1933,"low":1770,"close":1929,"volume":560155,"rsi_14":63.41,"sma_20":1761.5,"sma_60":1510.37,"sma_120":1836.9},{"date":"2024-11-06","open":1941,"high":1979,"low":1894,"close":1950,"volume":519580,"rsi_14":61.68,"sma_20":1779.95,"sma_60":1520.67,"sma_120":1834.76},{"date":"2024-11-07","open":1950,"high":2001,"low":1626,"close":1626,"volume":2886594,"rsi_14":43.95,"sma_20":1780.6,"sma_60":1524.48,"sma_120":1829.88},{"date":"2024-11-08","open":1662,"high":1710,"low":1592,"close":1615,"volume":633517,"rsi_14":43.56,"sma_20":1779.35,"sma_60":1526.87,"sma_120":1825.73},{"date":"2024-11-11","open":1606,"high":1666,"low":1554,"close":1625,"volume":840679,"rsi_14":43.7,"sma_20":1776.5,"sma_60":1529.67,"sma_120":1822.03},{"date":"2024-11-12","open":1591,"high":2074,"low":1591,"close":2002,"volume":5524903,"rsi_14":59.18,"sma_20":1791.65,"sma_60":1539.02,"sma_120":1821.46},{"date":"2024-11-13","open":2095,"high":2360,"low":1732,"close":1869,"volume":7399166,"rsi_14":51.98,"sma_20":1796.35,"sma_60":1545.4,"sma_120":1820.5},{"date":"2024-11-14","open":1902,"high":1992,"low":1796,"close":1826,"volume":1761693,"rsi_14":50.0,"sma_20":1796.55,"sma_60":1551.88,"sma_120":1818.89},{"date":"2024-11-15","open":1813,"high":1869,"low":1736,"close":1745,"volume":896454,"rsi_14":46.37,"sma_20":1797.85,"sma_60":1556.3,"sma_120":1815.22},{"date":"2024-11-18","open":1753,"high":1898,"low":1708,"close":1813,"volume":1124961,"rsi_14":50.0,"sma_20":1802.75,"sma_60":1562.02,"sma_120":1812.33},{"date":"2024-11-19","open":1650,"high":1702,"low":1639,"close":1692,"volume":1113682,"rsi_14":46.82,"sma_20":1801.2,"sma_60":1566.02,"sma_120":1808.62},{"date":"2024-11-20","open":1674,"high":2091,"low":1668,"close":1933,"volume":5008962,"rsi_14":53.29,"sma_20":1807.6,"sma_60":1573.73,"sma_120":1806.19},{"date":"2024-11-21","open":1937,"high":2510,"low":1937,"close":2297,"volume":26111176,"rsi_14":63.32,"sma_20":1831.35,"sma_60":1588.3,"sma_120":1807.58},{"date":"2024-11-22","open":2352,"high":2361,"low":2121,"close":2160,"volume":4608316,"rsi_14":57.94,"sma_20":1848.05,"sma_60":1601.3,"sma_120":1807.55},{"date":"2024-11-25","open":2155,"high":2236,"low":2117,"close":2177,"volume":2184186,"rsi_14":56.37,"sma_20":1864.95,"sma_60":1614.78,"sma_120":1807.69},{"date":"2024-11-26","open":2215,"high":2267,"low":2151,"close":2267,"volume":1897814,"rsi_14":57.86,"sma_20":1887.65,"sma_60":1629.77,"sma_120":1805.09},{"date":"2024-11-27","open":2233,"high":2245,"low":2100,"close":2156,"volume":1295597,"rsi_14":64.69,"sma_20":1906.3,"sma_60":1642.97,"sma_120":1802.57},{"date":"2024-11-28","open":2142,"high":2390,"low":2014,"close":2207,"volume":6688680,"rsi_14":66.05,"sma_20":1925.35,"sma_60":1657.28,"sma_120":1799.83},{"date":"2024-11-29","open":2258,"high":2408,"low":2138,"close":2190,"volume":3032400,"rsi_14":65.26,"sma_20":1945.9,"sma_60":1671.83,"sma_120":1797.01},{"date":"2024-12-02","open":2180,"high":2351,"low":2044,"close":2044,"volume":2614414,"rsi_14":51.3,"sma_20":1956.15,"sma_60":1683.67,"sma_120":1794.47},{"date":"2024-12-03","open":2048,"high":2100,"low":1937,"close":1976,"volume":1103734,"rsi_14":53.44,"sma_20":1958.5,"sma_60":1694.87,"sma_120":1785.53},{"date":"2024-12-04","open":1916,"high":2001,"low":1809,"close":1865,"volume":1476085,"rsi_14":51.2,"sma_20":1954.25,"sma_60":1704.53,"sma_120":1775.55},{"date":"2024-12-05","open":1852,"high":1937,"low":1835,"close":1865,"volume":671322,"rsi_14":53.89,"sma_20":1966.2,"sma_60":1715.08,"sma_120":1766.75},{"date":"2024-12-06","open":1813,"high":1882,"low":1736,"close":1818,"volume":857207,"rsi_14":50.16,"sma_20":1976.35,"sma_60":1723.47,"sma_120":1758.2},{"date":"2024-12-09","open":1718,"high":1782,"low":1633,"close":1635,"volume":1083110,"rsi_14":48.2,"sma_20":1976.85,"sma_60":1730.13,"sma_120":1747.77},{"date":"2024-12-10","open":1633,"high":1732,"low":1633,"close":1710,"volume":610854,"rsi_14":42.13,"sma_20":1962.25,"sma_60":1738.08,"sma_120":1737.71},{"date":"2024-12-11","open":1668,"high":1787,"low":1668,"close":1728,"volume":439155,"rsi_14":23.44,"sma_20":1955.2,"sma_60":1746.78,"sma_120":1729.47},{"date":"2024-12-12","open":1787,"high":1834,"low":1727,"close":1775,"volume":669030,"rsi_14":30.38,"sma_20":1952.65,"sma_60":1756.33,"sma_120":1721.17},{"date":"2024-12-13","open":1762,"high":1882,"low":1705,"close":1848,"volume":858813,"rsi_14":34.14,"sma_20":1957.8,"sma_60":1765.5,"sma_120":1714.61},{"date":"2024-12-16","open":1907,"high":1920,"low":1796,"close":1848,"volume":652380,"rsi_14":27.88,"sma_20":1959.55,"sma_60":1774.78,"sma_120":1706.12},{"date":"2024-12-17","open":1813,"high":1864,"low":1800,"close":1856,"volume":343379,"rsi_14":32.23,"sma_20":1967.75,"sma_60":1783.62,"sma_120":1697.71},{"date":"2024-12-18","open":1830,"high":1873,"low":1796,"close":1818,"volume":396405,"rsi_14":26.59,"sma_20":1962.0,"sma_60":1791.03,"sma_120":1688.69},{"date":"2024-12-19","open":1766,"high":1813,"low":1723,"close":1728,"volume":443383,"rsi_14":24.45,"sma_20":1933.55,"sma_60":1795.32,"sma_120":1681.03},{"date":"2024-12-20","open":1728,"high":1813,"low":1702,"close":1771,"volume":563059,"rsi_14":32.96,"sma_20":1914.1,"sma_60":1800.17,"sma_120":1675.16},{"date":"2024-12-23","open":1813,"high":1813,"low":1687,"close":1707,"volume":465035,"rsi_14":33.12,"sma_20":1890.6,"sma_60":1803.85,"sma_120":1669.17},{"date":"2024-12-24","open":1695,"high":1740,"low":1687,"close":1694,"volume":417270,"rsi_14":37.77,"sma_20":1861.95,"sma_60":1807.42,"sma_120":1663.26},{"date":"2024-12-26","open":1694,"high":1731,"low":1663,"close":1677,"volume":346061,"rsi_14":36.87,"sma_20":1838.0,"sma_60":1810.57,"sma_120":1656.42},{"date":"2024-12-27","open":1701,"high":1714,"low":1589,"close":1613,"volume":490690,"rsi_14":36.02,"sma_20":1808.3,"sma_60":1813.07,"sma_120":1648.83},{"date":"2024-12-30","open":1549,"high":1732,"low":1549,"close":1728,"volume":362853,"rsi_14":56.99,"sma_20":1785.2,"sma_60":1817.98,"sma_120":1642.88},{"date":"2025-01-02","open":1727,"high":1778,"low":1701,"close":1723,"volume":238411,"rsi_14":51.09,"sma_20":1769.15,"sma_60":1821.75,"sma_120":1636.28},{"date":"2025-01-03","open":1719,"high":1813,"low":1715,"close":1788,"volume":289962,"rsi_14":54.67,"sma_20":1759.75,"sma_60":1826.58,"sma_120":1636.5},{"date":"2025-01-06","open":1788,"high":1890,"low":1753,"close":1848,"volume":506041,"rsi_14":55.57,"sma_20":1758.9,"sma_60":1831.03,"sma_120":1638.03},{"date":"2025-01-07","open":1885,"high":1898,"low":1817,"close":1826,"volume":367295,"rsi_14":48.18,"sma_20":1756.95,"sma_60":1834.58,"sma_120":1638.99},{"date":"2025-01-08","open":1868,"high":1868,"low":1770,"close":1779,"volume":308892,"rsi_14":44.7,"sma_20":1755.0,"sma_60":1836.9,"sma_120":1638.71},{"date":"2025-01-09","open":1783,"high":1941,"low":1744,"close":1933,"volume":1050955,"rsi_14":54.83,"sma_20":1769.9,"sma_60":1841.08,"sma_120":1639.71},{"date":"2025-01-10","open":1894,"high":1941,"low":1860,"close":1865,"volume":345512,"rsi_14":52.84,"sma_20":1777.65,"sma_60":1843.85,"sma_120":1640.85},{"date":"2025-01-13","open":1881,"high":1996,"low":1821,"close":1830,"volume":957968,"rsi_14":56.61,"sma_20":1782.75,"sma_60":1844.77,"sma_120":1642.07},{"date":"2025-01-14","open":1864,"high":1864,"low":1757,"close":1792,"volume":304060,"rsi_14":51.37,"sma_20":1783.6,"sma_60":1844.27,"sma_120":1643.67},{"date":"2025-01-15","open":1800,"high":1848,"low":1736,"close":1771,"volume":323042,"rsi_14":54.42,"sma_20":1779.75,"sma_60":1845.13,"sma_120":1645.43},{"date":"2025-01-16","open":1770,"high":1834,"low":1757,"close":1783,"volume":219148,"rsi_14":56.15,"sma_20":1776.5,"sma_60":1846.27,"sma_120":1647.53},{"date":"2025-01-17","open":1778,"high":1864,"low":1753,"close":1843,"volume":350052,"rsi_14":60.84,"sma_20":1775.85,"sma_60":1848.27,"sma_120":1649.96},{"date":"2025-01-20","open":1843,"high":1843,"low":1749,"close":1749,"volume":428507,"rsi_14":58.54,"sma_20":1772.4,"sma_60":1847.33,"sma_120":1651.99},{"date":"2025-01-21","open":1765,"high":1783,"low":1710,"close":1736,"volume":350197,"rsi_14":50.58,"sma_20":1772.8,"sma_60":1845.9,"sma_120":1653.97},{"date":"2025-01-22","open":1753,"high":1804,"low":1715,"close":1775,"volume":369277,"rsi_14":53.57,"sma_20":1773.0,"sma_60":1845.05,"sma_120":1656.14},{"date":"2025-01-23","open":1804,"high":1851,"low":1757,"close":1792,"volume":438385,"rsi_14":50.29,"sma_20":1777.25,"sma_60":1844.27,"sma_120":1658.62},{"date":"2025-01-24","open":1783,"high":1812,"low":1731,"close":1736,"volume":262985,"rsi_14":41.72,"sma_20":1779.35,"sma_60":1842.98,"sma_120":1660.88},{"date":"2025-01-31","open":1762,"high":1762,"low":1693,"close":1711,"volume":204668,"rsi_14":41.53,"sma_20":1781.05,"sma_60":1841.78,"sma_120":1662.64},{"date":"2025-02-03","open":1710,"high":1740,"low":1656,"close":1668,"volume":272459,"rsi_14":41.78,"sma_20":1783.8,"sma_60":1839.15,"sma_120":1664.97},{"date":"2025-02-04","open":1668,"high":1708,"low":1662,"close":1688,"volume":139359,"rsi_14":27.36,"sma_20":1781.8,"sma_60":1837.63,"sma_120":1667.19},{"date":"2025-02-05","open":1700,"high":1761,"low":1663,"close":1736,"volume":247176,"rsi_14":37.62,"sma_20":1782.45,"sma_60":1835.92,"sma_120":1669.18},{"date":"2025-02-06","open":1774,"high":1774,"low":1710,"close":1719,"volume":219816,"rsi_14":38.97,"sma_20":1779.0,"sma_60":1832.42,"sma_120":1671.39},{"date":"2025-02-07","open":1719,"high":1753,"low":1702,"close":1711,"volume":271755,"rsi_14":41.44,"sma_20":1772.15,"sma_60":1828.43,"sma_120":1674.55},{"date":"2025-02-10","open":1705,"high":1826,"low":1705,"close":1826,"volume":458226,"rsi_14":54.85,"sma_20":1772.15,"sma_60":1831.77,"sma_120":1678.12},{"date":"2025-02-11","open":1937,"high":1967,"low":1779,"close":1792,"volume":737177,"rsi_14":50.76,"sma_20":1772.8,"sma_60":1834.72,"sma_120":1680.79},{"date":"2025-02-12","open":1791,"high":1829,"low":1744,"close":1753,"volume":218874,"rsi_14":42.08,"sma_20":1763.8,"sma_60":1836.85,"sma_120":1683.26},{"date":"2025-02-13","open":1826,"high":1826,"low":1753,"close":1758,"volume":293258,"rsi_14":50.94,"sma_20":1758.45,"sma_60":1832.78,"sma_120":1685.9},{"date":"2025-02-14","open":1761,"high":1830,"low":1753,"close":1796,"volume":287062,"rsi_14":55.95,"sma_20":1756.75,"sma_60":1831.57,"sma_120":1688.48},{"date":"2025-02-17","open":1795,"high":1919,"low":1787,"close":1890,"volume":542974,"rsi_14":60.29,"sma_20":1761.65,"sma_60":1832.63,"sma_120":1692.26},{"date":"2025-02-18","open":1920,"high":1920,"low":1860,"close":1869,"volume":348717,"rsi_14":56.84,"sma_20":1766.55,"sma_60":1834.7,"sma_120":1695.5},{"date":"2025-02-19","open":1869,"high":1963,"low":1856,"close":1865,"volume":672629,"rsi_14":62.62,"sma_20":1770.65,"sma_60":1835.57,"sma_120":1698.79},{"date":"2025-02-20","open":1894,"high":1907,"low":1843,"close":1852,"volume":391806,"rsi_14":64.13,"sma_20":1771.1,"sma_60":1838.23,"sma_120":1702.12},{"date":"2025-02-21","open":1882,"high":1920,"low":1762,"close":1788,"volume":732653,"rsi_14":61.54,"sma_20":1773.05,"sma_60":1835.82,"sma_120":1704.78},{"date":"2025-02-24","open":1787,"high":1825,"low":1757,"close":1796,"volume":281966,"rsi_14":60.63,"sma_20":1776.05,"sma_60":1827.47,"sma_120":1707.88},{"date":"2025-02-25","open":1787,"high":1812,"low":1753,"close":1783,"volume":290559,"rsi_14":54.97,"sma_20":1776.45,"sma_60":1821.18,"sma_120":1711.24},{"date":"2025-02-26","open":1787,"high":1817,"low":1765,"close":1783,"volume":247420,"rsi_14":57.02,"sma_20":1776.0,"sma_60":1814.62,"sma_120":1714.7},{"date":"2025-02-27","open":1804,"high":1856,"low":1753,"close":1762,"volume":424101,"rsi_14":55.44,"sma_20":1777.3,"sma_60":1806.2,"sma_120":1717.98},{"date":"2025-02-28","open":1766,"high":1791,"low":1714,"close":1732,"volume":198503,"rsi_14":37.76,"sma_20":1778.35,"sma_60":1799.13,"sma_120":1721.05},{"date":"2025-03-04","open":1714,"high":1766,"low":1695,"close":1719,"volume":261308,"rsi_14":39.94,"sma_20":1780.9,"sma_60":1791.0,"sma_120":1724.14},{"date":"2025-03-05","open":1744,"high":1830,"low":1708,"close":1792,"volume":568288,"rsi_14":54.91,"sma_20":1786.1,"sma_60":1784.37,"sma_120":1728.1},{"date":"2025-03-06","open":1800,"high":1834,"low":1765,"close":1830,"volume":301598,"rsi_14":58.37,"sma_20":1790.8,"sma_60":1780.8,"sma_120":1732.23},{"date":"2025-03-07","open":1817,"high":1817,"low":1735,"close":1753,"volume":425775,"rsi_14":45.42,"sma_20":1792.5,"sma_60":1777.08,"sma_120":1735.97},{"date":"2025-03-10","open":1757,"high":1761,"low":1709,"close":1723,"volume":389113,"rsi_14":29.38,"sma_20":1793.1,"sma_60":1774.72,"sma_120":1739.62},{"date":"2025-03-11","open":1701,"high":1744,"low":1677,"close":1736,"volume":258850,"rsi_14":33.25,"sma_20":1788.6,"sma_60":1772.57,"sma_120":1743.83},{"date":"2025-03-12","open":1761,"high":1817,"low":1744,"close":1796,"volume":598801,"rsi_14":42.38,"sma_20":1788.8,"sma_60":1772.2,"sma_120":1747.83},{"date":"2025-03-13","open":1826,"high":1958,"low":1796,"close":1899,"volume":1022498,"rsi_14":54.33,"sma_20":1796.1,"sma_60":1776.6,"sma_120":1753.37},{"date":"2025-03-14","open":1898,"high":1992,"low":1890,"close":1933,"volume":555511,"rsi_14":64.13,"sma_20":1804.85,"sma_60":1780.32,"sma_120":1759.2},{"date":"2025-03-17","open":1966,"high":1966,"low":1902,"close":1907,"volume":498290,"rsi_14":60.45,"sma_20":1810.4,"sma_60":1783.3,"sma_120":1765.04},{"date":"2025-03-18","open":1902,"high":1941,"low":1902,"close":1907,"volume":155099,"rsi_14":61.97,"sma_20":1811.25,"sma_60":1785.5,"sma_120":1770.92},{"date":"2025-03-19","open":1898,"high":1975,"low":1856,"close":1869,"volume":427545,"rsi_14":57.73,"sma_20":1811.25,"sma_60":1785.85,"sma_120":1775.67},{"date":"2025-03-20","open":1881,"high":1898,"low":1808,"close":1830,"volume":244672,"rsi_14":55.92,"sma_20":1809.5,"sma_60":1785.55,"sma_120":1780.17},{"date":"2025-03-21","open":1805,"high":1920,"low":1792,"close":1848,"volume":471820,"rsi_14":60.32,"sma_20":1809.3,"sma_60":1785.42,"sma_120":1784.52},{"date":"2025-03-24","open":1915,"high":1954,"low":1843,"close":1920,"volume":584664,"rsi_14":66.18,"sma_20":1815.9,"sma_60":1787.12,"sma_120":1789.08},{"date":"2025-03-25","open":1949,"high":2112,"low":1924,"close":2061,"volume":2038120,"rsi_14":69.52,"sma_20":1829.15,"sma_60":1792.67,"sma_120":1793.99},{"date":"2025-03-26","open":2078,"high":2082,"low":1898,"close":1967,"volume":989705,"rsi_14":59.19,"sma_20":1838.35,"sma_60":1795.93,"sma_120":1798.05},{"date":"2025-03-27","open":1941,"high":1984,"low":1902,"close":1937,"volume":606389,"rsi_14":63.18,"sma_20":1846.05,"sma_60":1799.77,"sma_120":1801.81},{"date":"2025-03-28","open":1937,"high":1997,"low":1898,"close":1963,"volume":398239,"rsi_14":67.29,"sma_20":1856.1,"sma_60":1804.25,"sma_120":1805.83},{"date":"2025-03-31","open":1925,"high":2027,"low":1925,"close":2002,"volume":467503,"rsi_14":68.47,"sma_20":1869.6,"sma_60":1809.67,"sma_120":1810.12},{"date":"2025-04-01","open":1997,"high":2018,"low":1971,"close":1980,"volume":326036,"rsi_14":63.49,"sma_20":1882.65,"sma_60":1815.78,"sma_120":1814.42},{"date":"2025-04-02","open":1980,"high":2031,"low":1958,"close":2010,"volume":309238,"rsi_14":59.11,"sma_20":1893.55,"sma_60":1820.48,"sma_120":1819.23},{"date":"2025-04-03","open":1967,"high":2002,"low":1899,"close":1925,"volume":525301,"rsi_14":49.39,"sma_20":1898.3,"sma_60":1823.85,"sma_120":1822.8},{"date":"2025-04-04","open":1796,"high":1937,"low":1723,"close":1929,"volume":568144,"rsi_14":51.72,"sma_20":1907.1,"sma_60":1826.2,"sma_120":1826.39},{"date":"2025-04-07","open":1911,"high":1924,"low":1753,"close":1766,"volume":406473,"rsi_14":41.2,"sma_20":1909.25,"sma_60":1824.83,"sma_120":1827.93},{"date":"2025-04-08","open":1817,"high":1830,"low":1749,"close":1805,"volume":272207,"rsi_14":46.01,"sma_20":1912.7,"sma_60":1824.48,"sma_120":1829.53},{"date":"2025-04-09","open":1813,"high":1839,"low":1753,"close":1775,"volume":283861,"rsi_14":46.53,"sma_20":1911.65,"sma_60":1824.42,"sma_120":1830.66},{"date":"2025-04-10","open":1809,"high":1873,"low":1809,"close":1839,"volume":124702,"rsi_14":49.46,"sma_20":1908.65,"sma_60":1822.85,"sma_120":1831.97},{"date":"2025-04-11","open":1783,"high":1882,"low":1783,"close":1882,"volume":349687,"rsi_14":47.65,"sma_20":1906.1,"sma_60":1823.13,"sma_120":1833.49},{"date":"2025-04-14","open":1906,"high":1966,"low":1864,"close":1954,"volume":415498,"rsi_14":42.78,"sma_20":1908.45,"sma_60":1825.2,"sma_120":1834.98},{"date":"2025-04-15","open":2001,"high":2036,"low":1941,"close":1989,"volume":444362,"rsi_14":51.61,"sma_20":1912.55,"sma_60":1828.48,"sma_120":1836.38},{"date":"2025-04-16","open":1992,"high":2082,"low":1971,"close":2027,"volume":680436,"rsi_14":56.52,"sma_20":1920.45,"sma_60":1832.75,"sma_120":1838.94},{"date":"2025-04-17","open":2009,"high":2069,"low":1975,"close":2044,"volume":326975,"rsi_14":55.95,"sma_20":1931.15,"sma_60":1837.1,"sma_120":1841.68},{"date":"2025-04-18","open":2052,"high":2104,"low":2001,"close":2070,"volume":388428,"rsi_14":55.09,"sma_20":1942.25,"sma_60":1840.88,"sma_120":1844.58},{"date":"2025-04-21","open":2069,"high":2078,"low":2026,"close":2044,"volume":325681,"rsi_14":54.76,"sma_20":1948.45,"sma_60":1845.8,"sma_120":1846.57},{"date":"2025-04-22","open":2061,"high":2091,"low":2027,"close":2083,"volume":459942,"rsi_14":55.36,"sma_20":1949.55,"sma_60":1851.58,"sma_120":1848.74},{"date":"2025-04-23","open":2117,"high":2151,"low":2070,"close":2083,"volume":712342,"rsi_14":63.26,"sma_20":1955.35,"sma_60":1856.72,"sma_120":1850.88},{"date":"2025-04-24","open":2103,"high":2163,"low":2086,"close":2121,"volume":452535,"rsi_14":65.24,"sma_20":1964.55,"sma_60":1862.2,"sma_120":1853.23},{"date":"2025-04-25","open":2126,"high":2156,"low":2036,"close":2079,"volume":577083,"rsi_14":80.75,"sma_20":1970.35,"sma_60":1867.92,"sma_120":1855.45},{"date":"2025-04-28","open":2100,"high":2138,"low":1984,"close":1989,"volume":515944,"rsi_14":66.43,"sma_20":1969.7,"sma_60":1872.55,"sma_120":1857.17},{"date":"2025-04-29","open":1996,"high":2129,"low":1994,"close":2121,"volume":617756,"rsi_14":76.13,"sma_20":1976.75,"sma_60":1880.1,"sma_120":1859.62},{"date":"2025-04-30","open":2138,"high":2138,"low":1928,"close":1950,"volume":918185,"rsi_14":57.22,"sma_20":1973.75,"sma_60":1884.47,"sma_120":1861.05},{"date":"2025-05-02","open":1954,"high":2014,"low":1915,"close":1933,"volume":383713,"rsi_14":53.43,"sma_20":1974.15,"sma_60":1887.75,"sma_120":1861.83},{"date":"2025-05-07","open":1907,"high":1954,"low":1885,"close":1903,"volume":352893,"rsi_14":46.36,"sma_20":1972.85,"sma_60":1890.82,"sma_120":1861.62},{"date":"2025-05-08","open":1916,"high":1963,"low":1890,"close":1912,"volume":485862,"rsi_14":44.3,"sma_20":1980.15,"sma_60":1894.17,"sma_120":1861.3},{"date":"2025-05-09","open":1894,"high":1929,"low":1886,"close":1912,"volume":302100,"rsi_14":40.97,"sma_20":1985.5,"sma_60":1895.6,"sma_120":1863.68},{"date":"2025-05-12","open":1928,"high":1928,"low":1838,"close":1843,"volume":426423,"rsi_14":35.41,"sma_20":1988.9,"sma_60":1896.45,"sma_120":1865.58},{"date":"2025-05-13","open":1860,"high":1877,"low":1838,"close":1873,"volume":226695,"rsi_14":35.79,"sma_20":1990.6,"sma_60":1898.45,"sma_120":1867.65},{"date":"2025-05-14","open":1882,"high":1882,"low":1783,"close":1788,"volume":558253,"rsi_14":32.98,"sma_20":1985.9,"sma_60":1898.95,"sma_120":1865.87},{"date":"2025-05-15","open":1783,"high":1783,"low":1723,"close":1736,"volume":544505,"rsi_14":27.32,"sma_20":1975.0,"sma_60":1897.95,"sma_120":1864.76},{"date":"2025-05-16","open":1736,"high":1813,"low":1710,"close":1715,"volume":367714,"rsi_14":26.59,"sma_20":1961.3,"sma_60":1895.03,"sma_120":1863.83},{"date":"2025-05-19","open":1723,"high":1727,"low":1651,"close":1678,"volume":497863,"rsi_14":21.78,"sma_20":1943.85,"sma_60":1891.85,"sma_120":1863.28},{"date":"2025-05-20","open":1681,"high":1728,"low":1681,"close":1687,"volume":244686,"rsi_14":23.94,"sma_20":1926.0,"sma_60":1888.88,"sma_120":1862.22},{"date":"2025-05-21","open":1686,"high":1699,"low":1680,"close":1694,"volume":165749,"rsi_14":27.95,"sma_20":1907.2,"sma_60":1886.25,"sma_120":1862.24},{"date":"2025-05-22","open":1700,"high":1700,"low":1655,"close":1673,"volume":298473,"rsi_14":9.86,"sma_20":1888.65,"sma_60":1884.33,"sma_120":1860.08},{"date":"2025-05-23","open":1674,"high":1676,"low":1646,"close":1658,"volume":162141,"rsi_14":13.68,"sma_20":1867.4,"sma_60":1882.03,"sma_120":1854.75},{"date":"2025-05-26","open":1658,"high":1752,"low":1624,"close":1676,"volume":399100,"rsi_14":18.11,"sma_20":1847.05,"sma_60":1880.25,"sma_120":1850.72},{"date":"2025-05-27","open":1684,"high":1696,"low":1660,"close":1666,"volume":196575,"rsi_14":19.06,"sma_20":1824.3,"sma_60":1878.3,"sma_120":1846.46},{"date":"2025-05-28","open":1671,"high":1710,"low":1654,"close":1666,"volume":81550,"rsi_14":17.11,"sma_20":1803.65,"sma_60":1876.7,"sma_120":1841.45},{"date":"2025-05-29","open":1695,"high":1736,"low":1659,"close":1668,"volume":343933,"rsi_14":17.55,"sma_20":1787.6,"sma_60":1875.63,"sma_120":1837.38},{"date":"2025-05-30","open":1689,"high":1779,"low":1667,"close":1732,"volume":639696,"rsi_14":35.04,"sma_20":1768.15,"sma_60":1875.85,"sma_120":1833.42},{"date":"2025-06-02","open":1709,"high":1774,"low":1691,"close":1762,"volume":274964,"rsi_14":35.04,"sma_20":1758.75,"sma_60":1875.35,"sma_120":1829.86},{"date":"2025-06-04","open":1753,"high":1787,"low":1736,"close":1766,"volume":120485,"rsi_14":46.21,"sma_20":1750.4,"sma_60":1874.28,"sma_120":1827.54},{"date":"2025-06-05","open":1783,"high":1826,"low":1736,"close":1771,"volume":555772,"rsi_14":57.2,"sma_20":1743.8,"sma_60":1874.58,"sma_120":1825.83},{"date":"2025-06-09","open":1791,"high":1791,"low":1710,"close":1732,"volume":359438,"rsi_14":53.26,"sma_20":1734.8,"sma_60":1874.73,"sma_120":1824.72},{"date":"2025-06-10","open":1735,"high":1787,"low":1731,"close":1783,"volume":234824,"rsi_14":69.09,"sma_20":1728.35,"sma_60":1875.52,"sma_120":1824.04},{"date":"2025-06-11","open":1359,"high":1539,"low":1317,"close":1444,"volume":4098794,"rsi_14":29.92,"sma_20":1708.4,"sma_60":1869.65,"sma_120":1820.92},{"date":"2025-06-12","open":1443,"high":1453,"low":1361,"close":1375,"volume":1435281,"rsi_14":26.09,"sma_20":1683.5,"sma_60":1860.92,"sma_120":1818.76},{"date":"2025-06-13","open":1383,"high":1427,"low":1341,"close":1371,"volume":1137166,"rsi_14":26.77,"sma_20":1662.65,"sma_60":1851.55,"sma_120":1815.93},{"date":"2025-06-16","open":1370,"high":1384,"low":1331,"close":1357,"volume":411519,"rsi_14":26.81,"sma_20":1643.7,"sma_60":1842.38,"sma_120":1812.84},{"date":"2025-06-17","open":1358,"high":1383,"low":1345,"close":1358,"volume":285775,"rsi_14":24.84,"sma_20":1625.85,"sma_60":1833.23,"sma_120":1809.37},{"date":"2025-06-18","open":1360,"high":1366,"low":1347,"close":1360,"volume":405398,"rsi_14":25.48,"sma_20":1609.95,"sma_60":1824.75,"sma_120":1805.3},{"date":"2025-06-19","open":1364,"high":1364,"low":1316,"close":1355,"volume":697719,"rsi_14":25.28,"sma_20":1593.35,"sma_60":1816.83,"sma_120":1801.19},{"date":"2025-06-20","open":1354,"high":1426,"low":1331,"close":1338,"volume":732105,"rsi_14":24.38,"sma_20":1575.55,"sma_60":1808.33,"sma_120":1796.88},{"date":"2025-06-23","open":1340,"high":1340,"low":1282,"close":1293,"volume":524253,"rsi_14":14.88,"sma_20":1556.55,"sma_60":1797.88,"sma_120":1792.5},{"date":"2025-06-24","open":1292,"high":1315,"low":1274,"close":1304,"volume":403951,"rsi_14":12.21,"sma_20":1538.85,"sma_60":1785.27,"sma_120":1788.97},{"date":"2025-06-25","open":1278,"high":1341,"low":1278,"close":1330,"volume":333061,"rsi_14":15.29,"sma_20":1521.55,"sma_60":1774.65,"sma_120":1785.29},{"date":"2025-06-26","open":1330,"high":1340,"low":1283,"close":1283,"volume":315444,"rsi_14":13.58,"sma_20":1502.4,"sma_60":1763.75,"sma_120":1781.76},{"date":"2025-06-27","open":1284,"high":1305,"low":1283,"close":1296,"volume":182147,"rsi_14":16.15,"sma_20":1483.9,"sma_60":1752.63,"sma_120":1778.44},{"date":"2025-06-30","open":1296,"high":1297,"low":1272,"close":1285,"volume":201388,"rsi_14":8.77,"sma_20":1464.75,"sma_60":1740.68,"sma_120":1775.17},{"date":"2025-07-01","open":1286,"high":1308,"low":1280,"close":1291,"volume":137645,"rsi_14":21.77,"sma_20":1442.7,"sma_60":1729.2,"sma_120":1772.49},{"date":"2025-07-02","open":1291,"high":1303,"low":1279,"close":1303,"volume":185572,"rsi_14":33.18,"sma_20":1419.75,"sma_60":1717.42,"sma_120":1768.95},{"date":"2025-07-03","open":1315,"high":1410,"low":1296,"close":1382,"volume":871280,"rsi_14":51.9,"sma_20":1400.55,"sma_60":1708.37,"sma_120":1766.11},{"date":"2025-07-04","open":1381,"high":1427,"low":1361,"close":1421,"volume":614472,"rsi_14":60.19,"sma_20":1383.05,"sma_60":1699.9,"sma_120":1763.05},{"date":"2025-07-07","open":1421,"high":1436,"low":1357,"close":1363,"volume":353618,"rsi_14":50.67,"sma_20":1364.6,"sma_60":1693.18,"sma_120":1759.01},{"date":"2025-07-08","open":1372,"high":1453,"low":1361,"close":1364,"volume":843912,"rsi_14":50.54,"sma_20":1343.65,"sma_60":1685.83,"sma_120":1755.16},{"date":"2025-07-09","open":1367,"high":1433,"low":1353,"close":1386,"volume":657957,"rsi_14":54.01,"sma_20":1340.75,"sma_60":1679.35,"sma_120":1751.88},{"date":"2025-07-10","open":1387,"high":1525,"low":1353,"close":1422,"volume":1637357,"rsi_14":60.34,"sma_20":1343.1,"sma_60":1672.4,"sma_120":1747.62},{"date":"2025-07-11","open":1449,"high":1485,"low":1427,"close":1458,"volume":341797,"rsi_14":70.78,"sma_20":1347.45,"sma_60":1665.33,"sma_120":1744.23},{"date":"2025-07-14","open":1460,"high":1495,"low":1443,"close":1484,"volume":250951,"rsi_14":71.84,"sma_20":1353.8,"sma_60":1657.5,"sma_120":1741.35},{"date":"2025-07-15","open":1484,"high":1486,"low":1424,"close":1437,"volume":298468,"rsi_14":62.36,"sma_20":1357.75,"sma_60":1648.3,"sma_120":1738.39},{"date":"2025-07-16","open":1438,"high":1455,"low":1418,"close":1450,"volume":169860,"rsi_14":70.93,"sma_20":1362.25,"sma_60":1638.68,"sma_120":1735.72},{"date":"2025-07-17","open":1500,"high":1500,"low":1438,"close":1480,"volume":268356,"rsi_14":72.12,"sma_20":1368.5,"sma_60":1629.28,"sma_120":1733.19},{"date":"2025-07-18","open":1489,"high":1517,"low":1469,"close":1474,"volume":310130,"rsi_14":72.99,"sma_20":1375.3,"sma_60":1619.35,"sma_120":1730.12},{"date":"2025-07-21","open":1470,"high":1485,"low":1445,"close":1467,"volume":146512,"rsi_14":71.36,"sma_20":1384.0,"sma_60":1609.73,"sma_120":1727.77},{"date":"2025-07-22","open":1476,"high":1491,"low":1420,"close":1423,"volume":203457,"rsi_14":63.51,"sma_20":1389.95,"sma_60":1598.73,"sma_120":1725.16},{"date":"2025-07-23","open":1420,"high":1450,"low":1398,"close":1400,"volume":200498,"rsi_14":52.32,"sma_20":1393.45,"sma_60":1587.35,"sma_120":1722.03},{"date":"2025-07-24","open":1425,"high":1480,"low":1351,"close":1380,"volume":846650,"rsi_14":44.44,"sma_20":1398.3,"sma_60":1575.0,"sma_120":1718.6},{"date":"2025-07-25","open":1380,"high":1404,"low":1357,"close":1397,"volume":165851,"rsi_14":55.18,"sma_20":1403.35,"sma_60":1563.63,"sma_120":1715.78},{"date":"2025-07-28","open":1384,"high":1398,"low":1353,"close":1359,"volume":216129,"rsi_14":49.32,"sma_20":1407.05,"sma_60":1553.13,"sma_120":1712.84},{"date":"2025-07-29","open":1359,"high":1363,"low":1334,"close":1354,"volume":99816,"rsi_14":45.4,"sma_20":1410.2,"sma_60":1540.35,"sma_120":1710.22},{"date":"2025-07-30","open":1323,"high":1354,"low":1319,"close":1335,"volume":331947,"rsi_14":36.86,"sma_20":1411.8,"sma_60":1530.1,"sma_120":1707.28},{"date":"2025-07-31","open":1335,"high":1398,"low":1334,"close":1358,"volume":594573,"rsi_14":34.28,"sma_20":1410.6,"sma_60":1520.52,"sma_120":1704.13},{"date":"2025-08-01","open":1357,"high":1357,"low":1309,"close":1326,"volume":203742,"rsi_14":25.62,"sma_20":1405.85,"sma_60":1510.9,"sma_120":1700.86},{"date":"2025-08-04","open":1326,"high":1360,"low":1306,"close":1360,"volume":159075,"rsi_14":37.62,"sma_20":1405.7,"sma_60":1501.7,"sma_120":1697.93},{"date":"2025-08-05","open":1362,"high":1388,"low":1345,"close":1353,"volume":274973,"rsi_14":34.1,"sma_20":1405.15,"sma_60":1492.38,"sma_120":1693.99},{"date":"2025-08-06","open":1353,"high":1469,"low":1331,"close":1353,"volume":572040,"rsi_14":26.91,"sma_20":1403.5,"sma_60":1484.22,"sma_120":1690.33},{"date":"2025-08-07","open":1391,"high":1391,"low":1335,"close":1340,"volume":193183,"rsi_14":26.24,"sma_20":1399.4,"sma_60":1475.33,"sma_120":1686.89},{"date":"2025-08-08","open":1340,"high":1360,"low":1279,"close":1296,"volume":624728,"rsi_14":23.2,"sma_20":1391.3,"sma_60":1467.13,"sma_120":1683.04},{"date":"2025-08-11","open":1290,"high":1357,"low":1238,"close":1249,"volume":796584,"rsi_14":22.98,"sma_20":1379.55,"sma_60":1459.02,"sma_120":1678.48},{"date":"2025-08-12","open":1248,"high":1248,"low":1181,"close":1187,"volume":1667706,"rsi_14":20.5,"sma_20":1367.05,"sma_60":1450.22,"sma_120":1672.62},{"date":"2025-08-13","open":1220,"high":1220,"low":1157,"close":1171,"volume":472790,"rsi_14":20.73,"sma_20":1353.1,"sma_60":1441.77,"sma_120":1666.81},{"date":"2025-08-14","open":1196,"high":1499,"low":1196,"close":1340,"volume":22701195,"rsi_14":44.4,"sma_20":1346.1,"sma_60":1435.98,"sma_120":1662.43},{"date":"2025-08-18","open":1340,"high":1340,"low":1255,"close":1285,"volume":1954593,"rsi_14":42.97,"sma_20":1336.65,"sma_60":1429.17,"sma_120":1657.71},{"date":"2025-08-19","open":1261,"high":1293,"low":1230,"close":1241,"volume":751173,"rsi_14":40.0,"sma_20":1325.35,"sma_60":1421.97,"sma_120":1653.15},{"date":"2025-08-20","open":1235,"high":1286,"low":1200,"close":1261,"volume":765190,"rsi_14":43.46,"sma_20":1317.25,"sma_60":1415.35,"sma_120":1648.69},{"date":"2025-08-21","open":1298,"high":1299,"low":1243,"close":1261,"volume":369991,"rsi_14":41.07,"sma_20":1310.3,"sma_60":1408.43,"sma_120":1644.34},{"date":"2025-08-22","open":1245,"high":1305,"low":1245,"close":1257,"volume":411612,"rsi_14":43.3,"sma_20":1304.15,"sma_60":1401.62,"sma_120":1639.96},{"date":"2025-08-25","open":1280,"high":1357,"low":1260,"close":1344,"volume":824984,"rsi_14":48.59,"sma_20":1301.5,"sma_60":1396.25,"sma_120":1636.47},{"date":"2025-08-26","open":1338,"high":1370,"low":1299,"close":1309,"volume":359378,"rsi_14":46.31,"sma_20":1299.0,"sma_60":1390.27,"sma_120":1632.95},{"date":"2025-08-27","open":1309,"high":1334,"low":1288,"close":1308,"volume":267161,"rsi_14":46.23,"sma_20":1296.7,"sma_60":1383.2,"sma_120":1629.53},{"date":"2025-08-28","open":1308,"high":1308,"low":1243,"close":1253,"volume":459776,"rsi_14":43.19,"sma_20":1292.6,"sma_60":1374.72,"sma_120":1625.03},{"date":"2025-08-29","open":1253,"high":1262,"low":1174,"close":1199,"volume":662085,"rsi_14":42.53,"sma_20":1284.65,"sma_60":1365.27,"sma_120":1619.78},{"date":"2025-09-01","open":1171,"high":1230,"low":1168,"close":1193,"volume":369201,"rsi_14":45.39,"sma_20":1278.0,"sma_60":1355.63,"sma_120":1615.11},{"date":"2025-09-02","open":1172,"high":1241,"low":1080,"close":1221,"volume":1634099,"rsi_14":52.96,"sma_20":1271.05,"sma_60":1347.12,"sma_120":1610.92},{"date":"2025-09-03","open":1217,"high":1270,"low":1210,"close":1250,"volume":376149,"rsi_14":56.73,"sma_20":1265.9,"sma_60":1338.23,"sma_120":1606.88},{"date":"2025-09-04","open":1250,"high":1348,"low":1208,"close":1310,"volume":1849217,"rsi_14":46.86,"sma_20":1263.75,"sma_60":1336.0,"sma_120":1602.83},{"date":"2025-09-05","open":1308,"high":1317,"low":1267,"close":1284,"volume":468155,"rsi_14":49.89,"sma_20":1260.95,"sma_60":1334.48,"sma_120":1597.7},{"date":"2025-09-08","open":1290,"high":1418,"low":1287,"close":1362,"volume":1078438,"rsi_14":62.53,"sma_20":1264.25,"sma_60":1334.33,"sma_120":1592.94},{"date":"2025-09-09","open":1360,"high":1394,"low":1339,"close":1361,"volume":496384,"rsi_14":60.78,"sma_20":1269.85,"sma_60":1334.4,"sma_120":1588.39},{"date":"2025-09-10","open":1361,"high":1379,"low":1330,"close":1368,"volume":339212,"rsi_14":61.36,"sma_20":1278.9,"sma_60":1334.57,"sma_120":1583.9},{"date":"2025-09-11","open":1368,"high":1395,"low":1361,"close":1372,"volume":348381,"rsi_14":62.21,"sma_20":1288.95,"sma_60":1334.77,"sma_120":1579.76},{"date":"2025-09-12","open":1372,"high":1575,"low":1372,"close":1516,"volume":2557947,"rsi_14":66.29,"sma_20":1297.75,"sma_60":1337.45,"sma_120":1577.14},{"date":"2025-09-15","open":1515,"high":1567,"low":1476,"close":1530,"volume":609351,"rsi_14":71.79,"sma_20":1310.0,"sma_60":1340.65,"sma_120":1574.49},{"date":"2025-09-16","open":1530,"high":1584,"low":1516,"close":1546,"volume":764440,"rsi_14":72.8,"sma_20":1325.25,"sma_60":1344.87,"sma_120":1571.38},{"date":"2025-09-17","open":1536,"high":1567,"low":1505,"close":1567,"volume":595633,"rsi_14":82.17,"sma_20":1340.55,"sma_60":1349.25,"sma_120":1567.26},{"date":"2025-09-18","open":1530,"high":1582,"low":1509,"close":1553,"volume":601565,"rsi_14":92.87,"sma_20":1357.3,"sma_60":1353.68,"sma_120":1564.17},{"date":"2025-09-19","open":1616,"high":1674,"low":1596,"close":1600,"volume":725650,"rsi_14":94.14,"sma_20":1374.45,"sma_60":1358.97,"sma_120":1561.36},{"date":"2025-09-22","open":1596,"high":1604,"low":1557,"close":1592,"volume":403893,"rsi_14":92.06,"sma_20":1386.85,"sma_60":1363.9,"sma_120":1558.27},{"date":"2025-09-23","open":1592,"high":1618,"low":1547,"close":1572,"volume":322362,"rsi_14":87.27,"sma_20":1400.0,"sma_60":1368.68,"sma_120":1554.68},{"date":"2025-09-24","open":1565,"high":1599,"low":1531,"close":1531,"volume":443710,"rsi_14":76.76,"sma_20":1411.15,"sma_60":1372.68,"sma_120":1550.94},{"date":"2025-09-25","open":1510,"high":1550,"low":1500,"close":1522,"volume":477992,"rsi_14":80.05,"sma_20":1424.6,"sma_60":1376.33,"sma_120":1546.88},{"date":"2025-09-26","open":1506,"high":1545,"low":1461,"close":1490,"volume":384579,"rsi_14":68.29,"sma_20":1439.15,"sma_60":1378.13,"sma_120":1543.25},{"date":"2025-09-29","open":1492,"high":1497,"low":1445,"close":1474,"volume":301598,"rsi_14":65.48,"sma_20":1453.2,"sma_60":1379.02,"sma_120":1539.46},{"date":"2025-09-30","open":1466,"high":1518,"low":1456,"close":1458,"volume":279856,"rsi_14":62.03,"sma_20":1465.05,"sma_60":1380.6,"sma_120":1536.89},{"date":"2025-10-01","open":1510,"high":1510,"low":1459,"close":1470,"volume":175214,"rsi_14":62.83,"sma_20":1476.05,"sma_60":1382.37,"sma_120":1534.1},{"date":"2025-10-02","open":1466,"high":1475,"low":1426,"close":1467,"volume":322566,"rsi_14":40.59,"sma_20":1484.1,"sma_60":1383.78,"sma_120":1531.57},{"date":"2025-10-10","open":1471,"high":1537,"low":1455,"close":1536,"volume":494668,"rsi_14":51.03,"sma_20":1496.7,"sma_60":1385.68,"sma_120":1529.04},{"date":"2025-10-13","open":1535,"high":1535,"low":1461,"close":1463,"volume":339192,"rsi_14":38.04,"sma_20":1501.75,"sma_60":1385.77,"sma_120":1525.55},{"date":"2025-10-14","open":1465,"high":1485,"low":1400,"close":1422,"volume":304488,"rsi_14":30.25,"sma_20":1504.8,"sma_60":1384.73,"sma_120":1521.12},{"date":"2025-10-15","open":1430,"high":1459,"low":1400,"close":1418,"volume":231406,"rsi_14":23.98,"sma_20":1507.3,"sma_60":1384.42,"sma_120":1516.36},{"date":"2025-10-16","open":1418,"high":1428,"low":1372,"close":1409,"volume":303188,"rsi_14":22.48,"sma_20":1509.15,"sma_60":1383.73,"sma_120":1511.21},{"date":"2025-10-17","open":1411,"high":1489,"low":1410,"close":1416,"volume":419291,"rsi_14":24.57,"sma_20":1504.15,"sma_60":1382.67,"sma_120":1505.97},{"date":"2025-10-20","open":1468,"high":1482,"low":1404,"close":1404,"volume":383926,"rsi_14":25.15,"sma_20":1497.85,"sma_60":1381.5,"sma_120":1500.42},{"date":"2025-10-21","open":1410,"high":1439,"low":1403,"close":1409,"volume":253059,"rsi_14":29.8,"sma_20":1491.0,"sma_60":1380.53,"sma_120":1495.13},{"date":"2025-10-22","open":1409,"high":1515,"low":1377,"close":1470,"volume":480739,"rsi_14":42.66,"sma_20":1486.15,"sma_60":1381.32,"sma_120":1490.03},{"date":"2025-10-23","open":1469,"high":1469,"low":1400,"close":1410,"volume":315027,"rsi_14":39.53,"sma_20":1476.85,"sma_60":1381.48,"sma_120":1484.42},{"date":"2025-10-24","open":1436,"high":1448,"low":1406,"close":1410,"volume":239225,"rsi_14":41.26,"sma_20":1467.35,"sma_60":1381.98,"sma_120":1478.49},{"date":"2025-10-27","open":1414,"high":1483,"low":1376,"close":1473,"volume":387816,"rsi_14":51.82,"sma_20":1461.4,"sma_60":1383.25,"sma_120":1473.44},{"date":"2025-10-28","open":1470,"high":1520,"low":1430,"close":1440,"volume":223036,"rsi_14":46.54,"sma_20":1454.8,"sma_60":1384.6,"sma_120":1468.87},{"date":"2025-10-29","open":1466,"high":1466,"low":1418,"close":1418,"volume":213028,"rsi_14":44.18,"sma_20":1449.15,"sma_60":1385.67,"sma_120":1463.01},{"date":"2025-10-30","open":1418,"high":1444,"low":1410,"close":1423,"volume":323468,"rsi_14":35.7,"sma_20":1444.2,"sma_60":1387.13,"sma_120":1458.62},{"date":"2025-10-31","open":1415,"high":1471,"low":1415,"close":1442,"volume":277329,"rsi_14":46.92,"sma_20":1441.8,"sma_60":1388.53,"sma_120":1454.53},{"date":"2025-11-03","open":1447,"high":1533,"low":1447,"close":1479,"volume":464240,"rsi_14":58.46,"sma_20":1442.05,"sma_60":1391.08,"sma_120":1450.99},{"date":"2025-11-04","open":1480,"high":1519,"low":1452,"close":1484,"volume":227013,"rsi_14":59.76,"sma_20":1443.35,"sma_60":1393.15,"sma_120":1447.42},{"date":"2025-11-05","open":1467,"high":1540,"low":1431,"close":1510,"volume":576147,"rsi_14":64.23,"sma_20":1445.35,"sma_60":1395.77,"sma_120":1444.08},{"date":"2025-11-06","open":1517,"high":1597,"low":1454,"close":1472,"volume":1209191,"rsi_14":57.25,"sma_20":1445.4,"sma_60":1397.75,"sma_120":1440.98},{"date":"2025-11-07","open":1472,"high":1473,"low":1427,"close":1454,"volume":422841,"rsi_14":56.38,"sma_20":1441.3,"sma_60":1399.65,"sma_120":1437.49},{"date":"2025-11-10","open":1454,"high":1489,"low":1442,"close":1466,"volume":220561,"rsi_14":57.14,"sma_20":1441.45,"sma_60":1402.48,"sma_120":1434.81},{"date":"2025-11-11","open":1466,"high":1535,"low":1447,"close":1456,"volume":341703,"rsi_14":47.99,"sma_20":1443.15,"sma_60":1405.93,"sma_120":1432.47},{"date":"2025-11-12","open":1461,"high":1520,"low":1456,"close":1510,"volume":406577,"rsi_14":64.62,"sma_20":1447.75,"sma_60":1411.32,"sma_120":1430.77},{"date":"2025-11-13","open":1520,"high":1577,"low":1501,"close":1529,"volume":597647,"rsi_14":66.48,"sma_20":1453.75,"sma_60":1417.28,"sma_120":1429.53},{"date":"2025-11-14","open":1525,"high":1580,"low":1487,"close":1529,"volume":773356,"rsi_14":59.4,"sma_20":1459.4,"sma_60":1420.43,"sma_120":1428.21},{"date":"2025-11-17","open":1521,"high":1531,"low":1480,"close":1500,"volume":396614,"rsi_14":60.2,"sma_20":1464.2,"sma_60":1424.02,"sma_120":1426.59},{"date":"2025-11-18","open":1491,"high":1491,"low":1421,"close":1438,"volume":447866,"rsi_14":52.99,"sma_20":1465.65,"sma_60":1427.3,"sma_120":1424.63},{"date":"2025-11-19","open":1439,"high":1442,"low":1376,"close":1397,"volume":594832,"rsi_14":46.49,"sma_20":1462.0,"sma_60":1429.57,"sma_120":1422.46},{"date":"2025-11-20","open":1414,"high":1466,"low":1412,"close":1465,"volume":233029,"rsi_14":52.74,"sma_20":1464.75,"sma_60":1432.97,"sma_120":1420.7},{"date":"2025-11-21","open":1445,"high":1508,"low":1411,"close":1483,"volume":340835,"rsi_14":50.5,"sma_20":1468.4,"sma_60":1436.73,"sma_120":1419.17},{"date":"2025-11-24","open":1477,"high":1483,"low":1402,"close":1408,"volume":368482,"rsi_14":41.91,"sma_20":1465.15,"sma_60":1437.8,"sma_120":1417.03},{"date":"2025-11-25","open":1429,"high":1469,"low":1405,"close":1410,"volume":192029,"rsi_14":38.79,"sma_20":1463.65,"sma_60":1439.48,"sma_120":1414.88},{"date":"2025-11-26","open":1446,"high":1487,"low":1411,"close":1464,"volume":293363,"rsi_14":49.13,"sma_20":1465.95,"sma_60":1442.08,"sma_120":1412.64},{"date":"2025-11-27","open":1464,"high":1486,"low":1451,"close":1486,"volume":245937,"rsi_14":53.43,"sma_20":1469.1,"sma_60":1445.97,"sma_120":1410.34},{"date":"2025-11-28","open":1486,"high":1573,"low":1479,"close":1535,"volume":578219,"rsi_14":56.86,"sma_20":1473.75,"sma_60":1451.57,"sma_120":1408.42},{"date":"2025-12-01","open":1537,"high":1549,"low":1500,"close":1520,"volume":269647,"rsi_14":56.3,"sma_20":1475.8,"sma_60":1457.02,"sma_120":1406.33},{"date":"2025-12-02","open":1520,"high":1591,"low":1509,"close":1588,"volume":507189,"rsi_14":57.47,"sma_20":1481.0,"sma_60":1463.13,"sma_120":1405.12},{"date":"2025-12-03","open":1624,"high":1649,"low":1582,"close":1615,"volume":752324,"rsi_14":58.11,"sma_20":1486.25,"sma_60":1469.22,"sma_120":1403.72},{"date":"2025-12-04","open":1626,"high":1639,"low":1569,"close":1615,"volume":569317,"rsi_14":58.11,"sma_20":1493.4,"sma_60":1474.3,"sma_120":1405.15},{"date":"2025-12-05","open":1644,"high":1645,"low":1581,"close":1614,"volume":421642,"rsi_14":61.35,"sma_20":1501.4,"sma_60":1479.8,"sma_120":1407.14},{"date":"2025-12-08","open":1613,"high":1663,"low":1575,"close":1577,"volume":454211,"rsi_14":64.57,"sma_20":1506.95,"sma_60":1483.38,"sma_120":1408.86},{"date":"2025-12-09","open":1598,"high":1609,"low":1561,"close":1576,"volume":274109,"rsi_14":70.48,"sma_20":1512.95,"sma_60":1486.97,"sma_120":1410.68},{"date":"2025-12-10","open":1576,"high":1629,"low":1565,"close":1600,"volume":325324,"rsi_14":67.18,"sma_20":1517.45,"sma_60":1490.83,"sma_120":1412.7},{"date":"2025-12-11","open":1591,"high":1640,"low":1591,"close":1629,"volume":384742,"rsi_14":68.07,"sma_20":1522.45,"sma_60":1495.12,"sma_120":1414.94},{"date":"2025-12-12","open":1707,"high":1774,"low":1662,"close":1690,"volume":2739796,"rsi_14":86.15,"sma_20":1530.5,"sma_60":1498.02,"sma_120":1417.73},{"date":"2025-12-15","open":1738,"high":1738,"low":1670,"close":1697,"volume":741917,"rsi_14":86.33,"sma_20":1540.35,"sma_60":1500.8,"sma_120":1420.72},{"date":"2025-12-16","open":1700,"high":1718,"low":1630,"close":1689,"volume":564471,"rsi_14":82.23,"sma_20":1552.9,"sma_60":1503.18,"sma_120":1424.03},{"date":"2025-12-17","open":1699,"high":1724,"low":1660,"close":1712,"volume":741359,"rsi_14":82.29,"sma_20":1568.65,"sma_60":1505.6,"sma_120":1427.42},{"date":"2025-12-18","open":1670,"high":1726,"low":1670,"close":1680,"volume":372713,"rsi_14":71.77,"sma_20":1579.4,"sma_60":1507.0,"sma_120":1430.34},{"date":"2025-12-19","open":1690,"high":1777,"low":1690,"close":1746,"volume":1459532,"rsi_14":79.43,"sma_20":1592.55,"sma_60":1509.43,"sma_120":1434.2},{"date":"2025-12-22","open":1750,"high":1938,"low":1750,"close":1914,"volume":2056934,"rsi_14":83.68,"sma_20":1617.85,"sma_60":1514.8,"sma_120":1439.35},{"date":"2025-12-23","open":1914,"high":1951,"low":1850,"close":1892,"volume":966275,"rsi_14":78.91,"sma_20":1641.95,"sma_60":1520.13,"sma_120":1444.41},{"date":"2025-12-24","open":1900,"high":1908,"low":1830,"close":1885,"volume":682820,"rsi_14":77.78,"sma_20":1663.0,"sma_60":1526.03,"sma_120":1449.36},{"date":"2025-12-26","open":1903,"high":1964,"low":1874,"close":1925,"volume":721190,"rsi_14":79.62,"sma_20":1684.95,"sma_60":1532.75,"sma_120":1454.54},{"date":"2025-12-29","open":1925,"high":2140,"low":1897,"close":2135,"volume":1571456,"rsi_14":89.97,"sma_20":1714.95,"sma_60":1543.5,"sma_120":1460.82},{"date":"2025-12-30","open":2125,"high":2320,"low":2055,"close":2320,"volume":1276913,"rsi_14":92.18,"sma_20":1754.95,"sma_60":1557.6,"sma_120":1468.31},{"date":"2026-01-02","open":2370,"high":2380,"low":2110,"close":2160,"volume":1597682,"rsi_14":77.5,"sma_20":1783.55,"sma_60":1569.3,"sma_120":1474.95},{"date":"2026-01-05","open":2125,"high":2315,"low":2055,"close":2280,"volume":968030,"rsi_14":79.35,"sma_20":1816.8,"sma_60":1582.8,"sma_120":1482.58},{"date":"2026-01-06","open":2280,"high":2310,"low":2155,"close":2175,"volume":795639,"rsi_14":71.03,"sma_20":1844.8,"sma_60":1594.53,"sma_120":1489.16},{"date":"2026-01-07","open":2150,"high":2175,"low":2050,"close":2120,"volume":792413,"rsi_14":67.61,"sma_20":1870.1,"sma_60":1604.27,"sma_120":1494.97},{"date":"2026-01-08","open":2110,"high":2235,"low":2085,"close":2175,"volume":827560,"rsi_14":69.47,"sma_20":1900.0,"sma_60":1616.13,"sma_120":1500.95},{"date":"2026-01-09","open":2190,"high":2230,"low":2045,"close":2115,"volume":654919,"rsi_14":65.68,"sma_20":1926.95,"sma_60":1627.68,"sma_120":1506.21},{"date":"2026-01-12","open":2110,"high":2150,"low":2035,"close":2060,"volume":756535,"rsi_14":64.53,"sma_20":1949.95,"sma_60":1638.38,"sma_120":1511.4},{"date":"2026-01-13","open":2025,"high":2150,"low":2015,"close":2140,"volume":814339,"rsi_14":64.9,"sma_20":1975.5,"sma_60":1650.57,"sma_120":1517.15},{"date":"2026-01-14","open":2170,"high":2255,"low":2100,"close":2170,"volume":942371,"rsi_14":60.81,"sma_20":1999.5,"sma_60":1663.13,"sma_120":1522.9},{"date":"2026-01-15","open":2115,"high":2200,"low":2060,"close":2145,"volume":688036,"rsi_14":60.66,"sma_20":2021.9,"sma_60":1675.48,"sma_120":1528.49},{"date":"2026-01-16","open":2120,"high":2325,"low":2120,"close":2195,"volume":1242017,"rsi_14":61.34,"sma_20":2071.35,"sma_60":1700.67,"sma_120":1534.56},{"date":"2026-01-19","open":2195,"high":2345,"low":2170,"close":2345,"volume":1188490,"rsi_14":59.29,"sma_20":2104.6,"sma_60":1716.25,"sma_120":1542.24},{"date":"2026-01-20","open":2370,"high":2410,"low":2275,"close":2310,"volume":959876,"rsi_14":49.49,"sma_20":2132.8,"sma_60":1731.25,"sma_120":1549.83},{"date":"2026-01-21","open":2265,"high":2290,"low":2110,"close":2145,"volume":1199812,"rsi_14":49.24,"sma_20":2144.35,"sma_60":1742.45,"sma_120":1556.2},{"date":"2026-01-22","open":2145,"high":2200,"low":2070,"close":2080,"volume":667511,"rsi_14":39.25,"sma_20":2153.75,"sma_60":1753.12,"sma_120":1561.89},{"date":"2026-01-23","open":2060,"high":2125,"low":1998,"close":2070,"volume":666008,"rsi_14":43.71,"sma_20":2163.0,"sma_60":1763.98,"sma_120":1567.82},{"date":"2026-01-26","open":2070,"high":2150,"low":2020,"close":2110,"volume":774633,"rsi_14":49.39,"sma_20":2172.25,"sma_60":1775.43,"sma_120":1574.12},{"date":"2026-01-27","open":2095,"high":2135,"low":2020,"close":2110,"volume":665028,"rsi_14":45.75,"sma_20":2171.0,"sma_60":1786.57,"sma_120":1580.58},{"date":"2026-01-28","open":2110,"high":2270,"low":2070,"close":2150,"volume":1217371,"rsi_14":52.35,"sma_20":2162.5,"sma_60":1797.75,"sma_120":1587.17},{"date":"2026-01-29","open":2150,"high":2280,"low":2075,"close":2185,"volume":1241382,"rsi_14":58.62,"sma_20":2163.75,"sma_60":1809.43,"sma_120":1594.33},{"date":"2026-01-30","open":2180,"high":2195,"low":2110,"close":2195,"volume":535907,"rsi_14":54.2,"sma_20":2159.5,"sma_60":1820.85,"sma_120":1601.29},{"date":"2026-02-02","open":2170,"high":2215,"low":2110,"close":2145,"volume":562590,"rsi_14":48.15,"sma_20":2158.0,"sma_60":1832.07,"sma_120":1607.89},{"date":"2026-02-03","open":2145,"high":2185,"low":2080,"close":2090,"volume":527171,"rsi_14":46.1,"sma_20":2156.5,"sma_60":1842.67,"sma_120":1614.03},{"date":"2026-02-04","open":2080,"high":2170,"low":2065,"close":2125,"volume":448397,"rsi_14":44.93,"sma_20":2154.0,"sma_60":1841.5,"sma_120":1620.58},{"date":"2026-02-05","open":2070,"high":2160,"low":2045,"close":2090,"volume":611200,"rsi_14":42.76,"sma_20":2152.75,"sma_60":1851.9,"sma_120":1627.19},{"date":"2026-02-06","open":2060,"high":2060,"low":1964,"close":2030,"volume":515733,"rsi_14":25.2,"sma_20":2151.25,"sma_60":1861.47,"sma_120":1633.7},{"date":"2026-02-09","open":2030,"high":2150,"low":2025,"close":2130,"volume":590220,"rsi_14":37.14,"sma_20":2150.75,"sma_60":1871.8,"sma_120":1641.56},{"date":"2026-02-10","open":2130,"high":2235,"low":2085,"close":2235,"volume":901205,"rsi_14":57.03,"sma_20":2154.0,"sma_60":1883.57,"sma_120":1650.42},{"date":"2026-02-11","open":2235,"high":2280,"low":2165,"close":2190,"volume":649170,"rsi_14":58.87,"sma_20":2156.25,"sma_60":1894.58,"sma_120":1657.51},{"date":"2026-02-12","open":2200,"high":2240,"low":2140,"close":2155,"volume":602938,"rsi_14":56.59,"sma_20":2154.25,"sma_60":1905.5,"sma_120":1664.76},{"date":"2026-02-13","open":2135,"high":2175,"low":2080,"close":2085,"volume":535150,"rsi_14":48.15,"sma_20":2148.75,"sma_60":1916.28,"sma_120":1671.79},{"date":"2026-02-19","open":2100,"high":2265,"low":2070,"close":2195,"volume":978843,"rsi_14":55.41,"sma_20":2141.25,"sma_60":1929.58,"sma_120":1679.58},{"date":"2026-02-20","open":2205,"high":2370,"low":2175,"close":2260,"volume":1406672,"rsi_14":56.79,"sma_20":2138.75,"sma_60":1942.83,"sma_120":1687.9},{"date":"2026-02-23","open":2215,"high":2340,"low":2110,"close":2290,"volume":983314,"rsi_14":56.52,"sma_20":2146.0,"sma_60":1956.28,"sma_120":1696.51},{"date":"2026-02-24","open":2295,"high":2350,"low":2260,"close":2275,"volume":560787,"rsi_14":54.94,"sma_20":2155.75,"sma_60":1970.73,"sma_120":1704.27},{"date":"2026-02-25","open":2285,"high":2330,"low":2180,"close":2210,"volume":548216,"rsi_14":53.94,"sma_20":2162.75,"sma_60":1984.07,"sma_120":1711.78},{"date":"2026-02-26","open":2210,"high":2245,"low":2150,"close":2170,"volume":401177,"rsi_14":54.94,"sma_20":2167.75,"sma_60":2168.92,"sma_120":1894.16},{"date":"2026-02-27","open":2170,"high":2225,"low":2140,"close":2190,"volume":450495,"rsi_14":54.09,"sma_20":2169.75,"sma_60":2007.57,"sma_120":1726.77},{"date":"2026-03-03","open":2130,"high":2180,"low":2040,"close":2100,"volume":689401,"rsi_14":50.59,"sma_20":2167.25,"sma_60":2016.98,"sma_120":1734.28},{"date":"2026-03-04","open":2020,"high":2090,"low":1817,"close":1819,"volume":1249805,"rsi_14":40.15,"sma_20":2148.95,"sma_60":2021.97,"sma_120":1739.49},{"date":"2026-03-05","open":1909,"high":1991,"low":1909,"close":1969,"volume":692052,"rsi_14":42.82,"sma_20":2137.65,"sma_60":2028.32,"sma_120":1745.72},{"date":"2026-03-06","open":1967,"high":2040,"low":1947,"close":2010,"volume":420143,"rsi_14":39.36,"sma_20":2130.9,"sma_60":2034.9,"sma_120":1752.06},{"date":"2026-03-09","open":1940,"high":2380,"low":1900,"close":2215,"volume":2830087,"rsi_14":51.03,"sma_20":2137.15,"sma_60":2044.9,"sma_120":1759.6},{"date":"2026-03-10","open":2310,"high":2355,"low":2160,"close":2260,"volume":1485972,"rsi_14":54.28,"sma_20":2143.9,"sma_60":2055.67,"sma_120":1767.73},{"date":"2026-03-11","open":2290,"high":2585,"low":2250,"close":2550,"volume":2742261,"rsi_14":66.07,"sma_20":2166.9,"sma_60":2071.88,"sma_120":1777.63},{"date":"2026-03-12","open":2525,"high":2750,"low":2480,"close":2645,"volume":1884800,"rsi_14":65.71,"sma_20":2197.65,"sma_60":2089.7,"sma_120":1788.33},{"date":"2026-03-13","open":2535,"high":2755,"low":2500,"close":2580,"volume":1451685,"rsi_14":61.17,"sma_20":2220.15,"sma_60":2106.03,"sma_120":1798.43},{"date":"2026-03-16","open":2585,"high":2730,"low":2415,"close":2475,"volume":994261,"rsi_14":56.14,"sma_20":2232.15,"sma_60":2178.38,"sma_120":1966.81},{"date":"2026-03-17","open":2510,"high":2650,"low":2490,"close":2565,"volume":923184,"rsi_14":59.17,"sma_20":2250.9,"sma_60":2134.72,"sma_120":1816.37},{"date":"2026-03-18","open":2590,"high":2665,"low":2500,"close":2665,"volume":945287,"rsi_14":64.07,"sma_20":2276.4,"sma_60":2150.85,"sma_120":1825.83},{"date":"2026-03-19","open":2610,"high":2690,"low":2555,"close":2650,"volume":870292,"rsi_14":65.08,"sma_20":2304.65,"sma_60":2166.87,"sma_120":1835.03},{"date":"2026-03-20","open":2620,"high":2790,"low":2560,"close":2735,"volume":971111,"rsi_14":66.45,"sma_20":2331.65,"sma_60":2183.92,"sma_120":1844.76},{"date":"2026-03-23","open":2695,"high":2835,"low":2615,"close":2775,"volume":1091877,"rsi_14":71.0,"sma_20":2357.4,"sma_60":2202.17,"sma_120":1854.58},{"date":"2026-03-24","open":2780,"high":2895,"low":2605,"close":2630,"volume":1217298,"rsi_14":77.57,"sma_20":2374.4,"sma_60":2216.9,"sma_120":1863.17},{"date":"2026-03-25","open":2635,"high":2670,"low":2550,"close":2630,"volume":574957,"rsi_14":75.02,"sma_20":2392.15,"sma_60":2228.83,"sma_120":1871.82},{"date":"2026-03-26","open":2625,"high":2860,"low":2525,"close":2760,"volume":1568953,"rsi_14":76.6,"sma_20":2419.65,"sma_60":2243.3,"sma_120":1881.72},{"date":"2026-03-27","open":2810,"high":3585,"low":2810,"close":3585,"volume":19402295,"rsi_14":83.74,"sma_20":2490.4,"sma_60":2271.63,"sma_120":1898.83},{"date":"2026-03-30","open":3580,"high":3665,"low":3265,"close":3360,"volume":7804923,"rsi_14":74.89,"sma_20":2548.9,"sma_60":2295.55,"sma_120":1914.15},{"date":"2026-03-31","open":3340,"high":3430,"low":3020,"close":3060,"volume":3006462,"rsi_14":61.49,"sma_20":2596.9,"sma_60":2310.97,"sma_120":1927.23},{"date":"2026-04-01","open":3160,"high":3650,"low":3130,"close":3550,"volume":5008458,"rsi_14":67.3,"sma_20":2683.45,"sma_60":2331.47,"sma_120":1944.53},{"date":"2026-04-02","open":3560,"high":3885,"low":3480,"close":3535,"volume":3156198,"rsi_14":68.62,"sma_20":2761.75,"sma_60":2354.38,"sma_120":1961.84},{"date":"2026-04-03","open":3535,"high":3650,"low":3360,"close":3440,"volume":1568666,"rsi_14":68.88,"sma_20":2833.25,"sma_60":2373.72,"sma_120":1978.26},{"date":"2026-04-06","open":3440,"high":3445,"low":3145,"close":3220,"volume":1828995,"rsi_14":62.2,"sma_20":2883.5,"sma_60":2391.13,"sma_120":1992.83},{"date":"2026-04-07","open":3235,"high":3325,"low":3080,"close":3110,"volume":1097795,"rsi_14":58.26,"sma_20":2926.0,"sma_60":2407.63,"sma_120":2005.95},{"date":"2026-04-08","open":3175,"high":3290,"low":3160,"close":3230,"volume":1309227,"rsi_14":60.36,"sma_20":2960.0,"sma_60":2425.22,"sma_120":2020.67},{"date":"2026-04-09","open":3255,"high":3255,"low":3105,"close":3200,"volume":628959,"rsi_14":58.47,"sma_20":2987.75,"sma_60":2443.3,"sma_120":2035.49},{"date":"2026-04-10","open":3250,"high":3695,"low":3095,"close":3600,"volume":3272285,"rsi_14":63.29,"sma_20":3038.75,"sma_60":2468.97,"sma_120":2053.68},{"date":"2026-04-13","open":3575,"high":4220,"low":3550,"close":4050,"volume":5911444,"rsi_14":70.82,"sma_20":3117.5,"sma_60":2500.8,"sma_120":2075.68},{"date":"2026-04-14","open":4050,"high":4570,"low":4005,"close":4355,"volume":3849333,"rsi_14":73.22,"sma_20":3207.0,"sma_60":2537.22,"sma_120":2100.18},{"date":"2026-04-15","open":4405,"high":4690,"low":4245,"close":4615,"volume":2857960,"rsi_14":74.12,"sma_20":3304.5,"sma_60":2578.38,"sma_120":2126.93},{"date":"2026-04-16","open":4615,"high":4645,"low":4040,"close":4185,"volume":3602775,"rsi_14":58.7,"sma_20":3381.25,"sma_60":2611.55,"sma_120":2150.07},{"date":"2026-04-17","open":4200,"high":4355,"low":4080,"close":4275,"volume":1502513,"rsi_14":63.8,"sma_20":3458.25,"sma_60":2643.72,"sma_120":2173.44},{"date":"2026-04-20","open":4320,"high":4470,"low":4190,"close":4330,"volume":1232437,"rsi_14":70.68,"sma_20":3536.0,"sma_60":2677.38,"sma_120":2197.78},{"date":"2026-04-21","open":4330,"high":4530,"low":4170,"close":4210,"volume":1689800,"rsi_14":62.22,"sma_20":3615.0,"sma_60":2711.8,"sma_120":2221.11},{"date":"2026-04-22","open":4200,"high":4245,"low":4070,"close":4165,"volume":992962,"rsi_14":61.54,"sma_20":3691.75,"sma_60":2746.55,"sma_120":2243.54},{"date":"2026-04-23","open":4165,"high":4270,"low":4105,"close":4140,"volume":780167,"rsi_14":63.16,"sma_20":3760.75,"sma_60":2781.05,"sma_120":2266.04},{"date":"2026-04-24","open":4140,"high":4185,"low":4075,"close":4110,"volume":579504,"rsi_14":68.02,"sma_20":3787.0,"sma_60":2814.38,"sma_120":2288.47},{"date":"2026-04-27","open":4100,"high":4175,"low":4000,"close":4075,"volume":784430,"rsi_14":70.15,"sma_20":3822.75,"sma_60":2847.13,"sma_120":2310.57},{"date":"2026-04-28","open":4075,"high":4175,"low":3900,"close":4095,"volume":846361,"rsi_14":68.85,"sma_20":3874.5,"sma_60":2879.55,"sma_120":2332.68},{"date":"2026-04-29","open":4095,"high":4145,"low":3925,"close":4040,"volume":1011314,"rsi_14":68.1,"sma_20":3899.0,"sma_60":2910.47,"sma_120":2490.95},{"date":"2026-04-30","open":3990,"high":4135,"low":3950,"close":3995,"volume":918491,"rsi_14":35.12,"sma_20":4234.0,"sma_60":3569.17,"sma_120":2968.95},{"date":"2026-05-04","open":4025,"high":4050,"low":3925,"close":3970,"volume":1189581,"rsi_14":47.4,"sma_20":3948.5,"sma_60":2970.88,"sma_120":2395.45},{"date":"2026-05-06","open":3965,"high":3970,"low":3685,"close":3715,"volume":1935532,"rsi_14":28.52,"sma_20":3973.25,"sma_60":2997.97,"sma_120":2414.14},{"date":"2026-05-07","open":3715,"high":3900,"low":3700,"close":3740,"volume":946499,"rsi_14":15.14,"sma_20":4004.75,"sma_60":3024.88,"sma_120":2433.19},{"date":"2026-05-08","open":3740,"high":3890,"low":3620,"close":3690,"volume":796227,"rsi_14":21.71,"sma_20":4027.75,"sma_60":3051.55,"sma_120":2451.72},{"date":"2026-05-11","open":3690,"high":3730,"low":3540,"close":3600,"volume":1720987,"rsi_14":11.43,"sma_20":4047.75,"sma_60":3077.72,"sma_120":2469.59},{"date":"2026-05-12","open":3600,"high":3650,"low":3450,"close":3550,"volume":963011,"rsi_14":5.17,"sma_20":4045.25,"sma_60":3101.38,"sma_120":2486.59},{"date":"2026-05-13","open":3595,"high":3640,"low":3455,"close":3495,"volume":824331,"rsi_14":5.59,"sma_20":4017.5,"sma_60":3122.38,"sma_120":2502.97},{"date":"2026-05-14","open":3535,"high":3585,"low":3365,"close":3435,"volume":713085,"rsi_14":5.49,"sma_20":3971.5,"sma_60":3143.13,"sma_120":2518.86},{"date":"2026-05-15","open":3390,"high":3390,"low":3200,"close":3295,"volume":961202,"rsi_14":4.81,"sma_20":3905.5,"sma_60":3162.13,"sma_120":2533.82},{"date":"2026-05-18","open":3265,"high":3270,"low":2835,"close":3050,"volume":1520143,"rsi_14":3.91,"sma_20":3848.75,"sma_60":3178.22,"sma_120":2547.25},{"date":"2026-05-19","open":3050,"high":3250,"low":3030,"close":3105,"volume":877993,"rsi_14":8.55,"sma_20":3790.25,"sma_60":3193.38,"sma_120":2561.48},{"date":"2026-05-20","open":3105,"high":3105,"low":2935,"close":3035,"volume":775516,"rsi_14":6.56,"sma_20":3725.5,"sma_60":3206.3,"sma_120":2574.57},{"date":"2026-05-21","open":3040,"high":3200,"low":2995,"close":3060,"volume":624217,"rsi_14":8.82,"sma_20":3668.0,"sma_60":3219.13,"sma_120":2587.71},{"date":"2026-05-22","open":3060,"high":3305,"low":3060,"close":3180,"volume":637947,"rsi_14":17.79,"sma_20":3618.75,"sma_60":3234.22,"sma_120":2602.47},{"date":"2026-05-26","open":3205,"high":3380,"low":3190,"close":3220,"volume":638458,"rsi_14":20.7,"sma_20":3572.75,"sma_60":3251.05,"sma_120":2617.56},{"date":"2026-05-27","open":3190,"high":3215,"low":2990,"close":3115,"volume":578009,"rsi_14":23.45,"sma_20":3523.0,"sma_60":3266.8,"sma_120":2631.32},{"date":"2026-05-28","open":3175,"high":3250,"low":3005,"close":3085,"volume":577897,"rsi_14":21.15,"sma_20":3473.5,"sma_60":3281.72,"sma_120":2644.64},{"date":"2026-05-29","open":3090,"high":3160,"low":2925,"close":3020,"volume":644190,"rsi_14":20.87,"sma_20":3419.75,"sma_60":3297.05,"sma_120":2657.02},{"date":"2026-06-01","open":3015,"high":3050,"low":2655,"close":2700,"volume":1405940,"rsi_14":17.39,"sma_20":3352.75,"sma_60":3311.73,"sma_120":2666.85},{"date":"2026-06-02","open":2700,"high":2765,"low":2555,"close":2660,"volume":788774,"rsi_14":17.52,"sma_20":3286.0,"sma_60":3323.25,"sma_120":2675.78},{"date":"2026-06-04","open":2660,"high":2745,"low":2550,"close":2695,"volume":475495,"rsi_14":20.37,"sma_20":3222.25,"sma_60":3334.67,"sma_120":2684.78},{"date":"2026-06-05","open":2740,"high":2750,"low":2590,"close":2635,"volume":465439,"rsi_14":20.37,"sma_20":3168.25,"sma_60":3341.67,"sma_120":2693.28},{"date":"2026-06-08","open":2320,"high":2590,"low":2285,"close":2435,"volume":757598,"rsi_14":19.5,"sma_20":3103.0,"sma_60":3344.58,"sma_120":2700.12},{"date":"2026-06-09","open":2435,"high":2645,"low":2425,"close":2460,"volume":491075,"rsi_14":25.21,"sma_20":3041.5,"sma_60":3343.08,"sma_120":2707.48},{"date":"2026-06-10","open":2460,"high":2530,"low":2390,"close":2470,"volume":370292,"rsi_14":22.27,"sma_20":2985.0,"sma_60":3340.17,"sma_120":2714.93},{"date":"2026-06-11","open":2415,"high":2750,"low":2380,"close":2695,"volume":601488,"rsi_14":36.92,"sma_20":2942.25,"sma_60":3342.08,"sma_120":2724.06},{"date":"2026-06-12","open":2710,"high":2830,"low":2650,"close":2680,"volume":539091,"rsi_14":35.27,"sma_20":2901.5,"sma_60":3345.5,"sma_120":2732.82},{"date":"2026-06-15","open":2710,"high":2770,"low":2630,"close":2665,"volume":425088,"rsi_14":28.27,"sma_20":2863.0,"sma_60":3347.17,"sma_120":2740.94},{"date":"2026-06-16","open":2665,"high":2735,"low":2590,"close":2715,"volume":302963,"rsi_14":28.87,"sma_20":2834.0,"sma_60":3348.0,"sma_120":2749.43},{"date":"2026-06-17","open":2720,"high":2755,"low":2615,"close":2700,"volume":262193,"rsi_14":55.86,"sma_20":2695.25,"sma_60":3335.08,"sma_120":2803.36},{"date":"2026-06-18","open":2780,"high":2780,"low":2420,"close":2515,"volume":651521,"rsi_14":27.38,"sma_20":2787.0,"sma_60":3345.17,"sma_120":2764.54},{"date":"2026-06-19","open":2490,"high":2645,"low":2480,"close":2550,"volume":515730,"rsi_14":30.89,"sma_20":2762.75,"sma_60":3341.42,"sma_120":2771.79},{"date":"2026-06-22","open":2595,"high":2595,"low":2360,"close":2410,"volume":555762,"rsi_14":36.19,"sma_20":2730.25,"sma_60":3337.75,"sma_120":2777.32},{"date":"2026-06-23","open":2410,"high":2445,"low":2125,"close":2250,"volume":1103232,"rsi_14":32.48,"sma_20":2683.75,"sma_60":3331.42,"sma_120":2780.12},{"date":"2026-06-24","open":2200,"high":2330,"low":2165,"close":2275,"volume":663602,"rsi_14":31.9,"sma_20":2636.5,"sma_60":3323.33,"sma_120":2783.32},{"date":"2026-06-25","open":2290,"high":2355,"low":2150,"close":2205,"volume":437901,"rsi_14":31.62,"sma_20":2591.0,"sma_60":3300.33,"sma_120":2785.98},{"date":"2026-06-26","open":2205,"high":2270,"low":1970,"close":2040,"volume":776185,"rsi_14":32.6,"sma_20":2538.75,"sma_60":3278.33,"sma_120":2786.94},{"date":"2026-06-29","open":2040,"high":2315,"low":2015,"close":2250,"volume":410364,"rsi_14":42.05,"sma_20":2500.25,"sma_60":3264.83,"sma_120":2787.9},{"date":"2026-06-30","open":2310,"high":2350,"low":2100,"close":2290,"volume":313691,"rsi_14":43.33,"sma_20":2479.75,"sma_60":3243.83,"sma_120":2787.65},{"date":"2026-07-01","open":2240,"high":2595,"low":2210,"close":2380,"volume":387681,"rsi_14":37.04,"sma_20":2465.75,"sma_60":3224.58,"sma_120":2789.48},{"date":"2026-07-02","open":2380,"high":2380,"low":2200,"close":2240,"volume":344565,"rsi_14":33.58,"sma_20":2443.0,"sma_60":3204.58,"sma_120":2789.15},{"date":"2026-07-03","open":2240,"high":2600,"low":2230,"close":2600,"volume":555836,"rsi_14":48.07,"sma_20":2441.25,"sma_60":3194.25,"sma_120":2792.69},{"date":"2026-07-06","open":2640,"high":3000,"low":2620,"close":2740,"volume":1615578,"rsi_14":50.7,"sma_20":2456.5,"sma_60":3188.08,"sma_120":2797.86},{"date":"2026-07-07","open":2730,"high":2840,"low":2600,"close":2700,"volume":449534,"rsi_14":50.0,"sma_20":2468.5,"sma_60":3179.25,"sma_120":2802.23},{"date":"2026-07-08","open":2675,"high":2785,"low":2460,"close":2530,"volume":592564,"rsi_14":50.42,"sma_20":2471.5,"sma_60":3168.08,"sma_120":2805.69},{"date":"2026-07-09","open":2500,"high":2575,"low":2310,"close":2365,"volume":581861,"rsi_14":45.17,"sma_20":2455.0,"sma_60":3147.5,"sma_120":2808.23},{"date":"2026-07-10","open":2365,"high":2630,"low":2320,"close":2600,"volume":434450,"rsi_14":54.73,"sma_20":2451.0,"sma_60":3123.33,"sma_120":2812.07},{"date":"2026-07-13","open":2660,"high":2700,"low":2420,"close":2470,"volume":511471,"rsi_14":55.56,"sma_20":2441.25,"sma_60":3091.92,"sma_120":2814.57},{"date":"2026-07-14","open":2405,"high":2470,"low":2195,"close":2315,"volume":993969,"rsi_14":50.95,"sma_20":2421.25,"sma_60":3053.58,"sma_120":2815.98},{"date":"2026-07-15","open":2330,"high":2520,"low":2280,"close":2310,"volume":368380,"rsi_14":52.57,"sma_20":2401.75,"sma_60":3022.33,"sma_120":2816.94},{"date":"2026-07-16","open":2370,"high":2870,"low":2230,"close":2265,"volume":4124948,"rsi_14":55.84,"sma_20":2389.25,"sma_60":2988.83,"sma_120":2816.28},{"date":"2026-07-20","open":2265,"high":2330,"low":2130,"close":2150,"volume":449853,"rsi_14":47.27,"sma_20":2369.25,"sma_60":2952.5,"sma_120":2814.94},{"date":"2026-07-21","open":2025,"high":2120,"low":1999,"close":2105,"volume":711187,"rsi_14":44.96,"sma_20":2354.0,"sma_60":2917.42,"sma_120":2814.61},{"date":"2026-07-22","open":2105,"high":2290,"low":2090,"close":2250,"volume":466677,"rsi_14":46.56,"sma_20":2354.0,"sma_60":2885.5,"sma_120":2816.03},{"date":"2026-07-23","open":2240,"high":2370,"low":2180,"close":2200,"volume":370553,"rsi_14":48.89,"sma_20":2350.25,"sma_60":2853.17,"sma_120":2817.11},{"date":"2026-07-24","open":2190,"high":2275,"low":2105,"close":2115,"volume":454542,"rsi_14":34.1,"sma_20":2345.75,"sma_60":2819.92,"sma_120":2817.15},{"date":"2026-07-27","open":2195,"high":2395,"low":2180,"close":2260,"volume":579268,"rsi_14":34.31,"sma_20":2356.75,"sma_60":2789.67,"sma_120":2818.4},{"date":"2026-07-28","open":2260,"high":2275,"low":1600,"close":1949,"volume":2539935,"rsi_14":29.15,"sma_20":2341.7,"sma_60":2753.9,"sma_120":2816.72},{"date":"2026-07-29","open":2480,"high":2530,"low":1774,"close":1995,"volume":5142468,"rsi_14":34.05,"sma_20":2326.95,"sma_60":2719.82,"sma_120":2815.14},{"date":"2026-07-30","open":2005,"high":2500,"low":2005,"close":2225,"volume":2717602,"rsi_14":45.98,"sma_20":2319.2,"sma_60":2690.32,"sma_120":2815.39},{"date":"2026-07-31","open":2270,"high":2370,"low":2165,"close":2250,"volume":1430775,"rsi_14":38.58,"sma_20":2319.7,"sma_60":2661.65,"sma_120":2816.27},{"date":"2026-08-03","open":2250,"high":2260,"low":2070,"close":2110,"volume":823172,"rsi_14":38.33,"sma_20":2295.2,"sma_60":2634.9,"sma_120":2816.43},{"date":"2026-08-04","open":2110,"high":2230,"low":2070,"close":2190,"volume":613775,"rsi_14":45.74,"sma_20":2267.7,"sma_60":2609.07,"sma_120":2816.97},{"date":"2026-08-05","open":2225,"high":2400,"low":2205,"close":2295,"volume":676461,"rsi_14":49.52,"sma_20":2247.45,"sma_60":2585.82,"sma_120":2818.68},{"date":"2026-08-06","open":2295,"high":2365,"low":2220,"close":2280,"volume":451304,"rsi_14":50.49,"sma_20":2234.95,"sma_60":2563.82,"sma_120":2820.77},{"date":"2026-08-07","open":2555,"high":2555,"low":2325,"close":2390,"volume":1478601,"rsi_14":57.83,"sma_20":2236.2,"sma_60":2544.48,"sma_120":2822.93},{"date":"2026-08-10","open":2390,"high":2785,"low":2355,"close":2690,"volume":1300078,"rsi_14":66.37,"sma_20":2240.7,"sma_60":2531.07,"sma_120":2826.72},{"date":"2026-08-11","open":2690,"high":2935,"low":2635,"close":2815,"volume":815312,"rsi_14":65.99,"sma_20":2257.95,"sma_60":2520.73,"sma_120":2831.93},{"date":"2026-08-12","open":2815,"high":2900,"low":2655,"close":2805,"volume":569079,"rsi_14":67.52,"sma_20":2282.45,"sma_60":2512.57,"sma_120":2837.35},{"date":"2026-08-13","open":2745,"high":2870,"low":2660,"close":2685,"volume":565212,"rsi_14":66.17,"sma_20":2301.2,"sma_60":2506.48,"sma_120":2842.35},{"date":"2026-08-14","open":2700,"high":2900,"low":2610,"close":2895,"volume":697697,"rsi_14":67.38,"sma_20":2332.7,"sma_60":2502.98,"sma_120":2848.18},{"date":"2026-08-18","open":2895,"high":2955,"low":2520,"close":2580,"volume":684104,"rsi_14":67.23,"sma_20":2354.2,"sma_60":2495.4,"sma_120":2850.85},{"date":"2026-08-19","open":2520,"high":2560,"low":2360,"close":2385,"volume":611956,"rsi_14":59.85,"sma_20":2368.2,"sma_60":2484.15,"sma_120":2851.64},{"date":"2026-08-20","open":2545,"high":2545,"low":2410,"close":2435,"volume":268933,"rsi_14":55.83,"sma_20":2377.45,"sma_60":2471.73,"sma_120":2852.97},{"date":"2026-08-21","open":2395,"high":2450,"low":2275,"close":2330,"volume":385257,"rsi_14":52.13,"sma_20":2383.95,"sma_60":2456.9,"sma_120":2853.97},{"date":"2026-08-24","open":2420,"high":2420,"low":2250,"close":2295,"volume":280200,"rsi_14":55.21,"sma_20":2392.95,"sma_60":2443.23,"sma_120":2855.02},{"date":"2026-08-25","open":2255,"high":2350,"low":2135,"close":2335,"volume":160299,"rsi_14":54.18,"sma_20":2396.7,"sma_60":2430.73,"sma_120":2856.22},{"date":"2026-08-26","open":2335,"high":2400,"low":2260,"close":2345,"volume":149099,"rsi_14":51.52,"sma_20":2416.5,"sma_60":2419.48,"sma_120":2858.27},{"date":"2026-08-27","open":2345,"high":2445,"low":2330,"close":2370,"volume":178964,"rsi_14":52.73,"sma_20":2435.25,"sma_60":2413.98,"sma_120":2862.86},{"date":"2026-08-28","open":2370,"high":2495,"low":2250,"close":2400,"volume":275739,"rsi_14":50.32,"sma_20":2444.0,"sma_60":2409.65,"sma_120":2866.45},{"date":"2026-08-31","open":2400,"high":2570,"low":2230,"close":2395,"volume":412701,"rsi_14":38.43,"sma_20":2451.25,"sma_60":2404.65,"sma_120":2869.66},{"date":"2026-09-01","open":2395,"high":2395,"low":2260,"close":2285,"volume":283091,"rsi_14":28.97,"sma_20":2460.0,"sma_60":2398.82,"sma_120":2870.24},{"date":"2026-09-02","open":2285,"high":2300,"low":2200,"close":2265,"volume":173504,"rsi_14":28.74,"sma_20":2463.75,"sma_60":2395.98,"sma_120":2870.28},{"date":"2026-09-03","open":2300,"high":2445,"low":2140,"close":2180,"volume":634799,"rsi_14":29.55,"sma_20":2458.0,"sma_60":2391.32,"sma_120":2867.2},{"date":"2026-09-04","open":2195,"high":2295,"low":2180,"close":2265,"volume":226337,"rsi_14":21.62,"sma_20":2457.25,"sma_60":2387.9,"sma_120":2864.03},{"date":"2026-09-07","open":2265,"high":2290,"low":2220,"close":2225,"volume":236031,"rsi_14":28.74,"sma_20":2449.0,"sma_60":2380.07,"sma_120":2861.07},{"date":"2026-09-08","open":2225,"high":2295,"low":2195,"close":2195,"volume":232573,"rsi_14":35.82,"sma_20":2424.25,"sma_60":2371.98,"sma_120":2858.74},{"date":"2026-09-09","open":2210,"high":2250,"low":2200,"close":2210,"volume":185362,"rsi_14":32.28,"sma_20":2394.0,"sma_60":2364.4,"sma_120":2855.78},{"date":"2026-09-10","open":2210,"high":2240,"low":2140,"close":2210,"volume":227543,"rsi_14":38.68,"sma_20":2364.25,"sma_60":2355.98,"sma_120":2851.99},{"date":"2026-09-11","open":2210,"high":2255,"low":2170,"close":2170,"volume":190122,"rsi_14":38.32,"sma_20":2338.5,"sma_60":2347.15,"sma_120":2847.99},{"date":"2026-09-14","open":2170,"high":2180,"low":2070,"close":2135,"volume":165656,"rsi_14":31.13,"sma_20":2300.5,"sma_60":2340.82,"sma_120":2842.99},{"date":"2026-09-15","open":2090,"high":2240,"low":2090,"close":2235,"volume":289113,"rsi_14":41.13,"sma_20":2283.25,"sma_60":2335.57,"sma_120":2838.49},{"date":"2026-09-16","open":2215,"high":2225,"low":2110,"close":2160,"volume":133235,"rsi_14":34.33,"sma_20":2272.0,"sma_60":2331.4,"sma_120":2834.57},{"date":"2026-09-17","open":2140,"high":2270,"low":2100,"close":2155,"volume":119225,"rsi_14":31.01,"sma_20":2258.0,"sma_60":2329.82,"sma_120":2830.62},{"date":"2026-09-18","open":2160,"high":2195,"low":2100,"close":2145,"volume":134024,"rsi_14":30.77,"sma_20":2248.75,"sma_60":2327.65,"sma_120":2825.49},{"date":"2026-09-21","open":2145,"high":2145,"low":2085,"close":2120,"volume":147434,"rsi_14":35.4,"sma_20":2240.0,"sma_60":2326.23,"sma_120":2813.28},{"date":"2026-09-22","open":2135,"high":2135,"low":2030,"close":2065,"volume":292770,"rsi_14":33.33,"sma_20":2226.5,"sma_60":2326.65,"sma_120":2802.49},{"date":"2026-09-23","open":2060,"high":2295,"low":2000,"close":2045,"volume":228283,"rsi_14":37.38,"sma_20":2211.5,"sma_60":2323.23,"sma_120":2794.03},{"date":"2026-09-28","open":2105,"high":2220,"low":2060,"close":2130,"volume":320494,"rsi_14":37.38,"sma_20":2199.5,"sma_60":2320.57,"sma_120":2782.2},{"date":"2026-09-29","open":2125,"high":2145,"low":2075,"close":2080,"volume":117908,"rsi_14":36.7,"sma_20":2183.5,"sma_60":2315.57,"sma_120":2770.07},{"date":"2026-09-30","open":2080,"high":2170,"low":2075,"close":2145,"volume":162114,"rsi_14":45.69,"sma_20":2171.0,"sma_60":2313.98,"sma_120":2759.28},{"date":"2026-10-01","open":2200,"high":2325,"low":2160,"close":2270,"volume":619498,"rsi_14":54.35,"sma_20":2170.25,"sma_60":2308.48,"sma_120":2751.37},{"date":"2026-10-02","open":2275,"high":2370,"low":2235,"close":2305,"volume":290717,"rsi_14":56.55,"sma_20":2172.25,"sma_60":2301.23,"sma_120":2744.66},{"date":"2026-10-06","open":2305,"high":2390,"low":2235,"close":2290,"volume":235876,"rsi_14":58.57,"sma_20":2177.75,"sma_60":2294.4,"sma_120":2736.82},{"date":"2026-10-07","open":2330,"high":2350,"low":2200,"close":2230,"volume":240776,"rsi_14":56.55,"sma_20":2176.0,"sma_60":2289.4,"sma_120":2728.74},{"date":"2026-10-08","open":2230,"high":2235,"low":2015,"close":2050,"volume":354101,"rsi_14":38.51,"sma_20":2167.25,"sma_60":2284.15,"sma_120":2715.82},{"date":"2026-10-12","open":2065,"high":2090,"low":1900,"close":2000,"volume":318211,"rsi_14":39.74,"sma_20":2157.5,"sma_60":2274.15,"sma_120":2698.74},{"date":"2026-10-13","open":1902,"high":2000,"low":1864,"close":1959,"volume":323210,"rsi_14":37.99,"sma_20":2144.95,"sma_60":2265.63,"sma_120":2678.78},{"date":"2026-10-14","open":1986,"high":1990,"low":1861,"close":1910,"volume":186931,"rsi_14":36.26,"sma_20":2129.95,"sma_60":2258.88,"sma_120":2656.23},{"date":"2026-10-15","open":1890,"high":1900,"low":1760,"close":1826,"volume":268141,"rsi_14":33.92,"sma_20":2112.75,"sma_60":2250.82,"sma_120":2636.57},{"date":"2026-10-16","open":1865,"high":2000,"low":1834,"close":1896,"volume":262039,"rsi_14":40.9,"sma_20":2100.8,"sma_60":2244.67,"sma_120":2616.75},{"date":"2026-10-19","open":1840,"high":2030,"low":1840,"close":2020,"volume":241955,"rsi_14":48.79,"sma_20":2090.05,"sma_60":2242.5,"sma_120":2597.5},{"date":"2026-10-20","open":2000,"high":2030,"low":1941,"close":1985,"volume":374667,"rsi_14":42.62,"sma_20":2081.3,"sma_60":2240.5,"sma_120":2578.96},{"date":"2026-10-21","open":1990,"high":2050,"low":1925,"close":1948,"volume":172201,"rsi_14":43.2,"sma_20":2070.95,"sma_60":2235.47,"sma_120":2560.48},{"date":"2026-10-22","open":1962,"high":1966,"low":1843,"close":1890,"volume":125064,"rsi_14":36.76,"sma_20":2058.2,"sma_60":2230.3,"sma_120":2541.73},{"date":"2026-10-23","open":1846,"high":1874,"low":1726,"close":1865,"volume":210651,"rsi_14":26.54,"sma_20":2045.45,"sma_60":2226.13,"sma_120":2523.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.57,"ttm_eps":null,"close":2404.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.32,"ttm_eps":null,"close":1463.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.21,"ttm_eps":null,"close":1728.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.72,"ttm_eps":null,"close":2002.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.87,"ttm_eps":null,"close":1285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.61,"ttm_eps":null,"close":1458.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.89,"ttm_eps":null,"close":2320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":10.08,"ttm_eps":null,"close":3060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.3,"ttm_eps":null,"close":2290.0}],"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":"강스템바이오텍","phase":"above-fold","symbol_resolved":true}