{"status":"ok","report":{"price_analysis":{"current":1645.0,"change_1d":1.7,"change_7d":11.4,"change_30d":19.3,"high_30d":1650.0,"low_30d":1356.0,"position_in_range":98.0,"support":1385.4,"resistance":1620.6},"summary":"제놀루션(225220)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 315.33억. 현재가 1,645원, 전일 대비 +1.7%, 30일 +19.3%. ROE 0.7%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.30만, 기관 순매수 4.50만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.7%입니다. 시가총액 315.33억. 매출 100.31억, 영업이익 -74.39억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":0.73,"eps":-277.6,"revenue":10031399393.0,"operating_income":-7438689209.0,"net_income":-5649603513.0,"market_cap":31532842145,"profit_margin":-56.32,"roa":0.53,"operating_margin":-74.15,"gross_margin":35.13,"debt_ratio":0.37458100315913406,"total_assets":94606027351.0,"total_equity":68825356333.0,"total_debt":25780671018.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(40.62)가 시그널선(23.32)을 상회합니다(골든크로스). 현재가가 SMA20(1477)과 SMA60(1410) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1361~1593 (현재 위치 122%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 74","rsi_14":73.79134860050891,"macd":40.62321590528563,"macd_signal":23.31654935632504,"sma_20":1476.95,"sma_60":1410.3,"bb_upper":1593.0972771958086,"bb_lower":1360.8027228041915,"atr_14":101.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.30만, 기관 순매수 4.50만. 30일 누적: 외국인 2533.00, 기관 4.53만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13015.0,"institutional_flow":45017.0,"data":[{"date":"2026-10-23","foreign_net":-4358.0,"institution_net":14142.0,"retail_net":-9784.0},{"date":"2026-10-22","foreign_net":8580.0,"institution_net":12431.0,"retail_net":-21011.0},{"date":"2026-10-21","foreign_net":14494.0,"institution_net":18206.0,"retail_net":-32700.0},{"date":"2026-10-20","foreign_net":-6244.0,"institution_net":-381.0,"retail_net":6625.0},{"date":"2026-10-19","foreign_net":543.0,"institution_net":619.0,"retail_net":-1162.0},{"date":"2026-10-16","foreign_net":8150.0,"institution_net":-820.0,"retail_net":-7330.0},{"date":"2026-10-15","foreign_net":5827.0,"institution_net":-100.0,"retail_net":-5727.0},{"date":"2026-10-14","foreign_net":-2359.0,"institution_net":1450.0,"retail_net":909.0},{"date":"2026-10-13","foreign_net":8478.0,"institution_net":442.0,"retail_net":-8920.0},{"date":"2026-10-12","foreign_net":-822.0,"institution_net":-50.0,"retail_net":872.0},{"date":"2026-10-08","foreign_net":-5329.0,"institution_net":-601.0,"retail_net":5930.0},{"date":"2026-10-07","foreign_net":-7819.0,"institution_net":-231.0,"retail_net":8050.0},{"date":"2026-10-06","foreign_net":-3545.0,"institution_net":123.0,"retail_net":3422.0},{"date":"2026-10-02","foreign_net":-5855.0,"institution_net":277.0,"retail_net":5578.0},{"date":"2026-10-01","foreign_net":-463.0,"institution_net":153.0,"retail_net":310.0},{"date":"2026-09-30","foreign_net":1027.0,"institution_net":0.0,"retail_net":-1027.0},{"date":"2026-09-29","foreign_net":1156.0,"institution_net":0.0,"retail_net":-1156.0},{"date":"2026-09-28","foreign_net":1182.0,"institution_net":0.0,"retail_net":-1182.0},{"date":"2026-09-23","foreign_net":1823.0,"institution_net":0.0,"retail_net":-1823.0},{"date":"2026-09-22","foreign_net":2880.0,"institution_net":0.0,"retail_net":-2880.0},{"date":"2026-09-21","foreign_net":2477.0,"institution_net":-4.0,"retail_net":-2473.0},{"date":"2026-09-18","foreign_net":-18393.0,"institution_net":-1763.0,"retail_net":20156.0},{"date":"2026-09-17","foreign_net":-1628.0,"institution_net":1414.0,"retail_net":214.0},{"date":"2026-09-16","foreign_net":936.0,"institution_net":-225.0,"retail_net":-711.0},{"date":"2026-09-15","foreign_net":684.0,"institution_net":368.0,"retail_net":-1052.0},{"date":"2026-09-14","foreign_net":2657.0,"institution_net":467.0,"retail_net":-3124.0},{"date":"2026-09-11","foreign_net":-407.0,"institution_net":-590.0,"retail_net":997.0},{"date":"2026-09-10","foreign_net":-3848.0,"institution_net":462.0,"retail_net":3386.0},{"date":"2026-09-09","foreign_net":3439.0,"institution_net":-813.0,"retail_net":-2626.0},{"date":"2026-09-08","foreign_net":-730.0,"institution_net":317.0,"retail_net":413.0}],"periods":{"d1":{"foreign_net":-4358.0,"institution_net":14142.0,"retail_net":-9784.0},"d3":{"foreign_net":18716.0,"institution_net":44779.0,"retail_net":-63495.0},"d7":{"foreign_net":26992.0,"institution_net":44097.0,"retail_net":-71089.0},"d14":{"foreign_net":9741.0,"institution_net":45507.0,"retail_net":-55248.0},"d30":{"foreign_net":2533.0,"institution_net":45293.0,"retail_net":-47826.0}}},"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 -278, PBR 0.46x) — 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 -278원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +24.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.4,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.4,"unit":"%","percentile":33,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-74.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-56.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.8,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":19.3,"unit":"%","percentile":74,"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":40,"summary":"유동비율 1.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-19.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -278, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +24.4%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"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":35.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-74.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-56.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.04,"pbr_5y_low":0.39,"pbr_5y_avg":0.68,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.04},{"quarter":"2024-Q3","per":null,"pbr":0.84},{"quarter":"2024-Q4","per":null,"pbr":0.62},{"quarter":"2025-Q1","per":null,"pbr":0.64},{"quarter":"2025-Q2","per":null,"pbr":0.67},{"quarter":"2025-Q3","per":null,"pbr":0.7},{"quarter":"2025-Q4","per":null,"pbr":0.63},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.39},{"quarter":"현재","per":null,"pbr":0.46}],"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":"0.5배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:09.235307+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007305166450099867,"dividend_yield":null,"eps":43.0,"revenue":3091647007.0,"operating_income":-1594399749.0,"net_income":502780684.0,"market_cap":null,"profit_margin":0.16262551412293233,"operating_margin":-0.5157120930656105,"roa":0.005314467778407202,"gross_margin":0.35126426482103235,"total_equity":68825356333.0,"total_assets":94606027351.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.49,"roe":0.006440484244338357,"dividend_yield":null,"eps":22.93,"revenue":2485770989.0,"operating_income":-1382021731.0,"net_income":440030472.0,"market_cap":35900000000.0,"profit_margin":0.17701971498871652,"operating_margin":-0.5559730711781994,"roa":0.004663971298535517,"gross_margin":0.3682336100351037,"total_equity":68322575649.0,"total_assets":94346736683.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07862272315886576,"dividend_yield":null,"eps":-278.1,"revenue":2384883714.0,"operating_income":-2022274470.0,"net_income":-5336800096.0,"market_cap":null,"profit_margin":-2.2377611389064147,"operating_margin":-0.8479551678468127,"roa":-0.056903528123632065,"gross_margin":0.1926636017105193,"total_equity":67878596436.0,"total_assets":93786805001.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01710772671093436,"dividend_yield":null,"eps":-65.43,"revenue":2069097683.0,"operating_income":-2439993259.0,"net_income":-1255614573.0,"market_cap":null,"profit_margin":-0.6068416118370377,"operating_margin":-1.1792547442526908,"roa":-0.012576560276558393,"gross_margin":0.36104299866445694,"total_equity":73394589136.0,"total_assets":99837677822.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05013787681799399,"dividend_yield":null,"eps":-195.04,"revenue":2881665381.0,"operating_income":-1694685420.0,"net_income":-3742802718.0,"market_cap":null,"profit_margin":-1.298833217304768,"operating_margin":-0.5880923687995682,"roa":-0.037099315795061864,"gross_margin":0.5744590041282104,"total_equity":74650203709.0,"total_assets":100886030855.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.028757350773366327,"dividend_yield":null,"eps":-117.48,"revenue":2068700556.0,"operating_income":-2484966579.0,"net_income":-2254375184.0,"market_cap":null,"profit_margin":-1.0897542312063844,"operating_margin":-1.201221013738636,"roa":-0.021589935266274153,"gross_margin":0.3207055453607177,"total_equity":78393006427.0,"total_assets":104417876024.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01955506426190603,"dividend_yield":null,"eps":-81.93,"revenue":2126296457.0,"operating_income":-2077250498.0,"net_income":-1572165477.0,"market_cap":null,"profit_margin":-0.739391476585619,"operating_margin":-0.9769336214437383,"roa":-0.014768666587905403,"gross_margin":0.49243591623968924,"total_equity":80396845336.0,"total_assets":106452770644.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0399221159837075,"dividend_yield":null,"eps":-171.65,"revenue":1690729384.0,"operating_income":-2498663825.0,"net_income":-3293950260.0,"market_cap":null,"profit_margin":-1.9482421558245067,"operating_margin":-1.477861477209649,"roa":-0.029981010080320288,"gross_margin":0.3358381739700101,"total_equity":82509410607.0,"total_assets":109867888079.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.026838223663167272,"dividend_yield":null,"eps":-120.0,"revenue":2056175190.0,"operating_income":-2421308208.0,"net_income":-2302809790.0,"market_cap":null,"profit_margin":-1.1199482423479683,"operating_margin":-1.1775787490170038,"roa":-0.02042981280090418,"gross_margin":0.183434101741107,"total_equity":85803360867.0,"total_assets":112718105273.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00045251421895535986,"dividend_yield":null,"eps":-2.08,"revenue":1262536366.0,"operating_income":-2166750602.0,"net_income":-39869295.0,"market_cap":null,"profit_margin":-0.03157872998645966,"operating_margin":-1.7161886662043286,"roa":-0.000347370424050319,"gross_margin":0.2972812958957572,"total_equity":88106170657.0,"total_assets":114774581368.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04775831605452169,"dividend_yield":null,"eps":-218.15,"revenue":2273913673.0,"operating_income":-2741167901.0,"net_income":-4186357549.0,"market_cap":null,"profit_margin":-1.84103627094906,"operating_margin":-1.2054845940494945,"roa":-0.03690442463896305,"gross_margin":0.18753362894264983,"total_equity":87657143192.0,"total_assets":113437821886.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00410739674665303,"dividend_yield":null,"eps":-21.0,"revenue":2069077370.0,"operating_income":-1456020516.0,"net_income":-389794094.0,"market_cap":null,"profit_margin":-0.18839029397919518,"operating_margin":-0.7037052055718922,"roa":-0.003357566598365425,"gross_margin":0.6493926416101105,"total_equity":94900521679.0,"total_assets":116094225559.0}],"current_price":1645.0,"change_pct":1.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3176.0},{"date":"2016-10-25","close":3176.0},{"date":"2016-10-26","close":3176.0},{"date":"2016-10-27","close":3176.0},{"date":"2016-10-28","close":3176.0},{"date":"2016-10-31","close":3058.0},{"date":"2016-11-01","close":3058.0},{"date":"2016-11-02","close":3155.0},{"date":"2016-11-03","close":3255.0},{"date":"2016-11-04","close":3255.0},{"date":"2016-11-07","close":3361.0},{"date":"2016-11-08","close":3286.0},{"date":"2016-11-09","close":3286.0},{"date":"2016-11-10","close":3391.0},{"date":"2016-11-11","close":3391.0},{"date":"2016-11-14","close":3501.0},{"date":"2016-11-15","close":3588.0},{"date":"2016-11-16","close":3461.0},{"date":"2016-11-17","close":3067.0},{"date":"2016-11-18","close":3067.0},{"date":"2016-11-21","close":3067.0},{"date":"2016-11-22","close":3067.0},{"date":"2016-11-23","close":3063.0},{"date":"2016-11-24","close":3067.0},{"date":"2016-11-25","close":3067.0},{"date":"2016-11-28","close":3067.0},{"date":"2016-11-29","close":3067.0},{"date":"2016-11-30","close":3063.0},{"date":"2016-12-01","close":3058.0},{"date":"2016-12-02","close":3058.0},{"date":"2016-12-05","close":3133.0},{"date":"2016-12-06","close":3133.0},{"date":"2016-12-07","close":3133.0},{"date":"2016-12-08","close":3229.0},{"date":"2016-12-09","close":3067.0},{"date":"2016-12-12","close":3067.0},{"date":"2016-12-13","close":3067.0},{"date":"2016-12-14","close":3067.0},{"date":"2016-12-15","close":3067.0},{"date":"2016-12-16","close":3067.0},{"date":"2016-12-19","close":3067.0},{"date":"2016-12-20","close":3063.0},{"date":"2016-12-21","close":3063.0},{"date":"2016-12-22","close":3063.0},{"date":"2016-12-23","close":3063.0},{"date":"2016-12-26","close":3063.0},{"date":"2016-12-27","close":3063.0},{"date":"2016-12-28","close":3063.0},{"date":"2016-12-29","close":3063.0},{"date":"2017-01-02","close":3063.0},{"date":"2017-01-03","close":3063.0},{"date":"2017-01-04","close":3063.0},{"date":"2017-01-05","close":3150.0},{"date":"2017-01-06","close":3054.0},{"date":"2017-01-09","close":2962.0},{"date":"2017-01-10","close":2962.0},{"date":"2017-01-11","close":3050.0},{"date":"2017-01-12","close":2957.0},{"date":"2017-01-13","close":2865.0},{"date":"2017-01-16","close":2865.0},{"date":"2017-01-17","close":2865.0},{"date":"2017-01-18","close":2948.0},{"date":"2017-01-19","close":3036.0},{"date":"2017-01-20","close":2944.0},{"date":"2017-01-23","close":2979.0},{"date":"2017-01-24","close":2887.0},{"date":"2017-01-25","close":2800.0},{"date":"2017-01-26","close":2883.0},{"date":"2017-01-31","close":2883.0},{"date":"2017-02-01","close":2883.0},{"date":"2017-02-02","close":2795.0},{"date":"2017-02-03","close":2707.0},{"date":"2017-02-06","close":2756.0},{"date":"2017-02-07","close":2672.0},{"date":"2017-02-08","close":3067.0},{"date":"2017-02-09","close":2931.0},{"date":"2017-02-10","close":2843.0},{"date":"2017-02-13","close":2756.0},{"date":"2017-02-14","close":2672.0},{"date":"2017-02-15","close":2594.0},{"date":"2017-02-16","close":2594.0},{"date":"2017-02-17","close":2515.0},{"date":"2017-02-20","close":2454.0},{"date":"2017-02-21","close":2528.0},{"date":"2017-02-22","close":2454.0},{"date":"2017-02-23","close":2454.0},{"date":"2017-02-24","close":2379.0},{"date":"2017-02-27","close":2309.0},{"date":"2017-02-28","close":2322.0},{"date":"2017-03-02","close":2392.0},{"date":"2017-03-03","close":2317.0},{"date":"2017-03-06","close":2247.0},{"date":"2017-03-07","close":2180.0},{"date":"2017-03-08","close":2234.0},{"date":"2017-03-09","close":1901.0},{"date":"2017-03-10","close":2186.0},{"date":"2017-03-13","close":2120.0},{"date":"2017-03-14","close":1844.0},{"date":"2017-03-15","close":1796.0},{"date":"2017-03-16","close":1752.0},{"date":"2017-03-17","close":1704.0},{"date":"2017-03-20","close":1958.0},{"date":"2017-03-21","close":1906.0},{"date":"2017-03-22","close":1853.0},{"date":"2017-03-23","close":2129.0},{"date":"2017-03-24","close":2059.0},{"date":"2017-03-27","close":1796.0},{"date":"2017-03-28","close":2059.0},{"date":"2017-03-29","close":2116.0},{"date":"2017-03-30","close":2147.0},{"date":"2017-03-31","close":2467.0},{"date":"2017-04-03","close":2366.0},{"date":"2017-04-04","close":2436.0},{"date":"2017-04-05","close":2629.0},{"date":"2017-04-06","close":2629.0},{"date":"2017-04-07","close":2672.0},{"date":"2017-04-10","close":2716.0},{"date":"2017-04-11","close":2795.0},{"date":"2017-04-12","close":3211.0},{"date":"2017-04-13","close":3124.0},{"date":"2017-04-14","close":3155.0},{"date":"2017-04-17","close":3067.0},{"date":"2017-04-18","close":3155.0},{"date":"2017-04-19","close":3067.0},{"date":"2017-04-20","close":3159.0},{"date":"2017-04-21","close":3251.0},{"date":"2017-04-24","close":2979.0},{"date":"2017-04-25","close":3067.0},{"date":"2017-04-26","close":3159.0},{"date":"2017-04-27","close":2975.0},{"date":"2017-04-28","close":3063.0},{"date":"2017-05-02","close":2830.0},{"date":"2017-05-04","close":2909.0},{"date":"2017-05-08","close":2830.0},{"date":"2017-05-10","close":3251.0},{"date":"2017-05-11","close":3067.0},{"date":"2017-05-12","close":2848.0},{"date":"2017-05-15","close":2848.0},{"date":"2017-05-16","close":2769.0},{"date":"2017-05-17","close":2716.0},{"date":"2017-05-18","close":2756.0},{"date":"2017-05-19","close":2756.0},{"date":"2017-05-22","close":2752.0},{"date":"2017-05-23","close":2835.0},{"date":"2017-05-24","close":2843.0},{"date":"2017-05-25","close":2927.0},{"date":"2017-05-26","close":2839.0},{"date":"2017-05-29","close":2922.0},{"date":"2017-05-30","close":2804.0},{"date":"2017-05-31","close":2870.0},{"date":"2017-06-01","close":2948.0},{"date":"2017-06-02","close":3036.0},{"date":"2017-06-05","close":2887.0},{"date":"2017-06-07","close":2865.0},{"date":"2017-06-08","close":2843.0},{"date":"2017-06-09","close":2843.0},{"date":"2017-06-12","close":2913.0},{"date":"2017-06-13","close":2830.0},{"date":"2017-06-14","close":2909.0},{"date":"2017-06-15","close":2997.0},{"date":"2017-06-16","close":2905.0},{"date":"2017-06-19","close":2804.0},{"date":"2017-06-20","close":2887.0},{"date":"2017-06-21","close":2808.0},{"date":"2017-06-22","close":2887.0},{"date":"2017-06-23","close":2975.0},{"date":"2017-06-26","close":3063.0},{"date":"2017-06-27","close":2931.0},{"date":"2017-06-28","close":2931.0},{"date":"2017-06-29","close":2966.0},{"date":"2017-06-30","close":3045.0},{"date":"2017-07-03","close":2975.0},{"date":"2017-07-04","close":2927.0},{"date":"2017-07-05","close":2913.0},{"date":"2017-07-06","close":2830.0},{"date":"2017-07-07","close":2887.0},{"date":"2017-07-10","close":2804.0},{"date":"2017-07-11","close":2883.0},{"date":"2017-07-12","close":2970.0},{"date":"2017-07-13","close":2887.0},{"date":"2017-07-14","close":2795.0},{"date":"2017-07-17","close":2874.0},{"date":"2017-07-18","close":2962.0},{"date":"2017-07-19","close":2848.0},{"date":"2017-07-20","close":2931.0},{"date":"2017-07-21","close":2773.0},{"date":"2017-07-24","close":2857.0},{"date":"2017-07-25","close":2870.0},{"date":"2017-07-26","close":2778.0},{"date":"2017-07-27","close":2843.0},{"date":"2017-07-28","close":2927.0},{"date":"2017-07-31","close":2913.0},{"date":"2017-08-01","close":2480.0},{"date":"2017-08-02","close":2773.0},{"date":"2017-08-03","close":2857.0},{"date":"2017-08-04","close":2940.0},{"date":"2017-08-07","close":2502.0},{"date":"2017-08-08","close":2169.0},{"date":"2017-08-09","close":2169.0},{"date":"2017-08-10","close":2166.0},{"date":"2017-08-11","close":2169.0},{"date":"2017-08-14","close":2169.0},{"date":"2017-08-16","close":2147.0},{"date":"2017-08-17","close":2467.0},{"date":"2017-08-18","close":2322.0},{"date":"2017-08-21","close":2300.0},{"date":"2017-08-22","close":2234.0},{"date":"2017-08-23","close":2230.0},{"date":"2017-08-24","close":2234.0},{"date":"2017-08-25","close":2212.0},{"date":"2017-08-28","close":2212.0},{"date":"2017-08-29","close":2081.0},{"date":"2017-08-30","close":1963.0},{"date":"2017-08-31","close":1906.0},{"date":"2017-09-01","close":1971.0},{"date":"2017-09-04","close":2059.0},{"date":"2017-09-05","close":2015.0},{"date":"2017-09-06","close":2015.0},{"date":"2017-09-07","close":2317.0},{"date":"2017-09-08","close":2191.0},{"date":"2017-09-11","close":2454.0},{"date":"2017-09-12","close":2366.0},{"date":"2017-09-13","close":2409.0},{"date":"2017-09-14","close":2409.0},{"date":"2017-09-15","close":2278.0},{"date":"2017-09-18","close":2063.0},{"date":"2017-09-19","close":2370.0},{"date":"2017-09-20","close":2366.0},{"date":"2017-09-21","close":2366.0},{"date":"2017-09-22","close":2366.0},{"date":"2017-09-25","close":2366.0},{"date":"2017-09-26","close":2366.0},{"date":"2017-09-27","close":2191.0},{"date":"2017-09-28","close":2191.0},{"date":"2017-09-29","close":2191.0},{"date":"2017-10-10","close":2278.0},{"date":"2017-10-11","close":2278.0},{"date":"2017-10-12","close":2620.0},{"date":"2017-10-13","close":2716.0},{"date":"2017-10-16","close":2716.0},{"date":"2017-10-17","close":2791.0},{"date":"2017-10-18","close":2760.0},{"date":"2017-10-19","close":2843.0},{"date":"2017-10-20","close":2760.0},{"date":"2017-10-23","close":2826.0},{"date":"2017-10-24","close":2848.0},{"date":"2017-10-25","close":2892.0},{"date":"2017-10-26","close":2892.0},{"date":"2017-10-27","close":2892.0},{"date":"2017-10-30","close":2892.0},{"date":"2017-10-31","close":2892.0},{"date":"2017-11-01","close":2892.0},{"date":"2017-11-02","close":2839.0},{"date":"2017-11-03","close":2839.0},{"date":"2017-11-06","close":2756.0},{"date":"2017-11-07","close":2716.0},{"date":"2017-11-08","close":2791.0},{"date":"2017-11-09","close":3203.0},{"date":"2017-11-10","close":3067.0},{"date":"2017-11-13","close":3063.0},{"date":"2017-11-14","close":3063.0},{"date":"2017-11-15","close":2935.0},{"date":"2017-11-16","close":2892.0},{"date":"2017-11-17","close":2804.0},{"date":"2017-11-20","close":2835.0},{"date":"2017-11-21","close":2918.0},{"date":"2017-11-22","close":3242.0},{"date":"2017-11-23","close":3198.0},{"date":"2017-11-24","close":3198.0},{"date":"2017-11-27","close":3194.0},{"date":"2017-11-28","close":3286.0},{"date":"2017-11-29","close":3387.0},{"date":"2017-11-30","close":3488.0},{"date":"2017-12-01","close":3584.0},{"date":"2017-12-04","close":3071.0},{"date":"2017-12-05","close":3067.0},{"date":"2017-12-06","close":2629.0},{"date":"2017-12-07","close":2629.0},{"date":"2017-12-08","close":2707.0},{"date":"2017-12-11","close":2787.0},{"date":"2017-12-12","close":2865.0},{"date":"2017-12-13","close":2948.0},{"date":"2017-12-14","close":2948.0},{"date":"2017-12-15","close":3032.0},{"date":"2017-12-18","close":3067.0},{"date":"2017-12-19","close":3146.0},{"date":"2017-12-20","close":3229.0},{"date":"2017-12-21","close":3067.0},{"date":"2017-12-22","close":3159.0},{"date":"2017-12-26","close":3150.0},{"date":"2017-12-27","close":3150.0},{"date":"2017-12-28","close":3146.0},{"date":"2018-01-02","close":1689.5847},{"date":"2018-01-03","close":1689.5847},{"date":"2018-01-04","close":1689.5847},{"date":"2018-01-05","close":1689.5847},{"date":"2018-01-08","close":1689.5847},{"date":"2018-01-09","close":1691.9347},{"date":"2018-01-10","close":1668.4355},{"date":"2018-01-11","close":1689.5847},{"date":"2018-01-12","close":1687.2346},{"date":"2018-01-15","close":1687.2346},{"date":"2018-01-16","close":1668.4355},{"date":"2018-01-17","close":1668.4355},{"date":"2018-01-18","close":1644.9364},{"date":"2018-01-19","close":1574.4391},{"date":"2018-01-22","close":1574.4391},{"date":"2018-01-23","close":1644.9364},{"date":"2018-01-24","close":1644.9364},{"date":"2018-01-25","close":1644.9364},{"date":"2018-01-26","close":1644.9364},{"date":"2018-01-29","close":1644.9364},{"date":"2018-01-30","close":1644.9364},{"date":"2018-01-31","close":1644.9364},{"date":"2018-02-01","close":1644.9364},{"date":"2018-02-02","close":1644.9364},{"date":"2018-02-05","close":1644.9364},{"date":"2018-02-06","close":1644.9364},{"date":"2018-02-07","close":1889.327},{"date":"2018-02-08","close":1889.327},{"date":"2018-02-09","close":1889.327},{"date":"2018-02-12","close":1586.1887},{"date":"2018-02-13","close":1550.9401},{"date":"2018-02-14","close":1783.5811},{"date":"2018-02-19","close":1727.1832},{"date":"2018-02-20","close":1727.1832},{"date":"2018-02-21","close":1715.4336},{"date":"2018-02-22","close":1703.6841},{"date":"2018-02-23","close":1644.9364},{"date":"2018-02-26","close":1644.9364},{"date":"2018-02-27","close":1689.5847},{"date":"2018-02-28","close":1691.9347},{"date":"2018-03-02","close":1691.9347},{"date":"2018-03-05","close":1691.9347},{"date":"2018-03-06","close":1691.9347},{"date":"2018-03-07","close":1691.9347},{"date":"2018-03-08","close":1926.9255},{"date":"2018-03-09","close":1926.9255},{"date":"2018-03-12","close":1926.9255},{"date":"2018-03-13","close":2067.9202},{"date":"2018-03-14","close":2067.9202},{"date":"2018-03-15","close":1832.9291},{"date":"2018-03-16","close":1936.3252},{"date":"2018-03-19","close":2112.5684},{"date":"2018-03-20","close":2112.5684},{"date":"2018-03-21","close":2112.5684},{"date":"2018-03-22","close":2114.918},{"date":"2018-03-23","close":2114.918},{"date":"2018-03-26","close":2114.918},{"date":"2018-03-27","close":2114.918},{"date":"2018-03-28","close":2114.918},{"date":"2018-03-29","close":1997.4227},{"date":"2018-03-30","close":1997.4227},{"date":"2018-04-02","close":1941.0249},{"date":"2018-04-03","close":1950.4247},{"date":"2018-04-04","close":1950.4247},{"date":"2018-04-05","close":1924.5756},{"date":"2018-04-06","close":1924.5756},{"date":"2018-04-09","close":1903.4264},{"date":"2018-04-10","close":1903.4264},{"date":"2018-04-11","close":1903.4264},{"date":"2018-04-12","close":1832.9291},{"date":"2018-04-13","close":1950.4247},{"date":"2018-04-16","close":1997.4227},{"date":"2018-04-17","close":1997.4227},{"date":"2018-04-18","close":1962.1743},{"date":"2018-04-19","close":2016.2222},{"date":"2018-04-20","close":2074.9697},{"date":"2018-04-23","close":2103.1685},{"date":"2018-04-24","close":2103.1685},{"date":"2018-04-25","close":2065.5703},{"date":"2018-04-26","close":2065.5703},{"date":"2018-04-27","close":2065.5703},{"date":"2018-04-30","close":2065.5703},{"date":"2018-05-02","close":1891.6769},{"date":"2018-05-03","close":1891.6769},{"date":"2018-05-04","close":1891.6769},{"date":"2018-05-08","close":2107.8689},{"date":"2018-05-09","close":2107.8689},{"date":"2018-05-10","close":2107.8689},{"date":"2018-05-11","close":2067.9202},{"date":"2018-05-14","close":2067.9202},{"date":"2018-05-15","close":2091.4189},{"date":"2018-05-16","close":1997.4227},{"date":"2018-05-17","close":1997.4227},{"date":"2018-05-18","close":1997.4227},{"date":"2018-05-21","close":1997.4227},{"date":"2018-05-23","close":2051.4707},{"date":"2018-05-24","close":2051.4707},{"date":"2018-05-25","close":2051.4707},{"date":"2018-05-28","close":2051.4707},{"date":"2018-05-29","close":2112.5684},{"date":"2018-05-30","close":2032.6714},{"date":"2018-05-31","close":2032.6714},{"date":"2018-06-01","close":2032.6714},{"date":"2018-06-04","close":2114.918},{"date":"2018-06-05","close":2114.918},{"date":"2018-06-07","close":1938.675},{"date":"2018-06-08","close":1959.8242},{"date":"2018-06-11","close":1959.8242},{"date":"2018-06-12","close":1964.5239},{"date":"2018-06-14","close":1973.9237},{"date":"2018-06-15","close":1973.9237},{"date":"2018-06-18","close":1973.9237},{"date":"2018-06-19","close":1973.9237},{"date":"2018-06-20","close":1938.675},{"date":"2018-06-21","close":1938.675},{"date":"2018-06-22","close":1938.675},{"date":"2018-06-25","close":1938.675},{"date":"2018-06-26","close":1938.675},{"date":"2018-06-27","close":1938.675},{"date":"2018-06-28","close":1938.675},{"date":"2018-06-29","close":1938.675},{"date":"2018-07-02","close":1938.675},{"date":"2018-07-03","close":1938.675},{"date":"2018-07-04","close":1938.675},{"date":"2018-07-05","close":1938.675},{"date":"2018-07-06","close":1995.0728},{"date":"2018-07-09","close":1995.0728},{"date":"2018-07-10","close":1995.0728},{"date":"2018-07-11","close":1962.1743},{"date":"2018-07-12","close":1962.1743},{"date":"2018-07-13","close":1962.1743},{"date":"2018-07-16","close":1962.1743},{"date":"2018-07-17","close":1872.8774},{"date":"2018-07-18","close":1872.8774},{"date":"2018-07-19","close":1872.8774},{"date":"2018-07-20","close":1872.8774},{"date":"2018-07-23","close":1821.1796},{"date":"2018-07-24","close":1809.4301},{"date":"2018-07-25","close":1809.4301},{"date":"2018-07-26","close":1809.4301},{"date":"2018-07-27","close":1574.4391},{"date":"2018-07-30","close":1574.4391},{"date":"2018-07-31","close":1574.4391},{"date":"2018-08-01","close":1854.0784},{"date":"2018-08-02","close":1854.0784},{"date":"2018-08-03","close":1877.5774},{"date":"2018-08-06","close":1877.5774},{"date":"2018-08-07","close":1877.5774},{"date":"2018-08-08","close":1877.5774},{"date":"2018-08-09","close":1901.0765},{"date":"2018-08-10","close":1901.0765},{"date":"2018-08-13","close":1856.4282},{"date":"2018-08-14","close":1856.4282},{"date":"2018-08-16","close":1856.4282},{"date":"2018-08-17","close":1856.4282},{"date":"2018-08-20","close":1856.4282},{"date":"2018-08-21","close":1856.4282},{"date":"2018-08-22","close":1555.6399},{"date":"2018-08-23","close":1689.5847},{"date":"2018-08-24","close":1830.5791},{"date":"2018-08-27","close":1713.0837},{"date":"2018-08-28","close":1600.2881},{"date":"2018-08-29","close":1600.2881},{"date":"2018-08-30","close":1668.4355},{"date":"2018-08-31","close":1668.4355},{"date":"2018-09-03","close":1532.1407},{"date":"2018-09-04","close":1715.4336},{"date":"2018-09-05","close":1762.4319},{"date":"2018-09-06","close":1762.4319},{"date":"2018-09-07","close":1762.4319},{"date":"2018-09-10","close":1762.4319},{"date":"2018-09-11","close":1644.9364},{"date":"2018-09-12","close":1644.9364},{"date":"2018-09-13","close":1644.9364},{"date":"2018-09-14","close":1691.9347},{"date":"2018-09-17","close":1691.9347},{"date":"2018-09-18","close":1738.9329},{"date":"2018-09-19","close":1738.9329},{"date":"2018-09-20","close":1738.9329},{"date":"2018-09-21","close":1762.4319},{"date":"2018-09-27","close":1738.9329},{"date":"2018-09-28","close":1691.9347},{"date":"2018-10-01","close":1691.9347},{"date":"2018-10-02","close":1691.9347},{"date":"2018-10-04","close":1656.6859},{"date":"2018-10-05","close":1656.6859},{"date":"2018-10-08","close":1555.6399},{"date":"2018-10-10","close":1555.6399},{"date":"2018-10-11","close":1649.6362},{"date":"2018-10-12","close":1715.4336},{"date":"2018-10-15","close":1715.4336},{"date":"2018-10-16","close":1715.4336},{"date":"2018-10-17","close":1715.4336},{"date":"2018-10-18","close":1715.4336},{"date":"2018-10-19","close":1715.4336},{"date":"2018-10-22","close":1715.4336},{"date":"2018-10-23","close":1715.4336},{"date":"2018-10-24","close":1715.4336},{"date":"2018-10-25","close":1668.4355},{"date":"2018-10-26","close":1668.4355},{"date":"2018-10-29","close":1691.9347},{"date":"2018-10-30","close":1691.9347},{"date":"2018-10-31","close":1691.9347},{"date":"2018-11-01","close":1691.9347},{"date":"2018-11-02","close":1691.9347},{"date":"2018-11-05","close":1691.9347},{"date":"2018-11-06","close":1762.4319},{"date":"2018-11-07","close":1762.4319},{"date":"2018-11-08","close":1762.4319},{"date":"2018-11-09","close":1762.4319},{"date":"2018-11-12","close":1644.9364},{"date":"2018-11-13","close":1644.9364},{"date":"2018-11-14","close":1644.9364},{"date":"2018-11-15","close":1644.9364},{"date":"2018-11-16","close":1644.9364},{"date":"2018-11-19","close":1644.9364},{"date":"2018-11-20","close":1644.9364},{"date":"2018-11-21","close":1644.9364},{"date":"2018-11-22","close":1527.4409},{"date":"2018-11-23","close":1527.4409},{"date":"2018-11-26","close":1527.4409},{"date":"2018-11-27","close":1527.4409},{"date":"2018-11-28","close":1348.8479},{"date":"2018-11-29","close":1348.8479},{"date":"2018-11-30","close":1409.9456},{"date":"2018-12-03","close":1409.9456},{"date":"2018-12-04","close":1527.4409},{"date":"2018-12-05","close":1527.4409},{"date":"2018-12-06","close":1409.9456},{"date":"2018-12-07","close":1374.6969},{"date":"2018-12-10","close":1374.6969},{"date":"2018-12-11","close":1527.4409},{"date":"2018-12-12","close":1539.1904},{"date":"2018-12-13","close":1539.1904},{"date":"2018-12-14","close":1539.1904},{"date":"2018-12-17","close":1539.1904},{"date":"2018-12-18","close":1539.1904},{"date":"2018-12-19","close":1468.6932},{"date":"2018-12-20","close":1468.6932},{"date":"2018-12-21","close":1468.6932},{"date":"2018-12-24","close":1468.6932},{"date":"2018-12-26","close":1468.6932},{"date":"2018-12-27","close":1480.4426},{"date":"2018-12-28","close":1480.4426},{"date":"2019-01-02","close":1480.4426},{"date":"2019-01-03","close":1480.4426},{"date":"2019-01-04","close":1480.4426},{"date":"2019-01-07","close":1480.4426},{"date":"2019-01-08","close":1492.1924},{"date":"2019-01-09","close":1492.1924},{"date":"2019-01-10","close":1503.9419},{"date":"2019-01-11","close":1503.9419},{"date":"2019-01-14","close":1550.9401},{"date":"2019-01-15","close":1550.9401},{"date":"2019-01-16","close":1550.9401},{"date":"2019-01-17","close":1550.9401},{"date":"2019-01-18","close":1550.9401},{"date":"2019-01-21","close":1550.9401},{"date":"2019-01-22","close":1550.9401},{"date":"2019-01-23","close":1621.4373},{"date":"2019-01-24","close":1621.4373},{"date":"2019-01-25","close":1409.9456},{"date":"2019-01-28","close":1313.5991},{"date":"2019-01-29","close":1313.5991},{"date":"2019-01-30","close":1313.5991},{"date":"2019-01-31","close":1313.5991},{"date":"2019-02-01","close":1409.9456},{"date":"2019-02-07","close":1292.4501},{"date":"2019-02-08","close":1409.9456},{"date":"2019-02-11","close":1257.2014},{"date":"2019-02-12","close":1355.8975},{"date":"2019-02-13","close":1527.4409},{"date":"2019-02-14","close":1433.4447},{"date":"2019-02-15","close":1290.1001},{"date":"2019-02-18","close":1339.4482},{"date":"2019-02-19","close":1339.4482},{"date":"2019-02-20","close":1339.4482},{"date":"2019-02-21","close":1339.4482},{"date":"2019-02-22","close":1339.4482},{"date":"2019-02-25","close":1433.4447},{"date":"2019-02-26","close":1409.9456},{"date":"2019-02-27","close":1395.8459},{"date":"2019-02-28","close":1395.8459},{"date":"2019-03-04","close":1379.3969},{"date":"2019-03-05","close":1379.3969},{"date":"2019-03-06","close":1379.3969},{"date":"2019-03-07","close":1193.7539},{"date":"2019-03-08","close":1362.9473},{"date":"2019-03-11","close":1339.4482},{"date":"2019-03-12","close":1351.1978},{"date":"2019-03-13","close":1351.1978},{"date":"2019-03-14","close":1339.4482},{"date":"2019-03-15","close":1407.5956},{"date":"2019-03-18","close":1409.9456},{"date":"2019-03-19","close":1419.3452},{"date":"2019-03-20","close":1419.3452},{"date":"2019-03-21","close":1419.3452},{"date":"2019-03-22","close":1419.3452},{"date":"2019-03-25","close":1377.0466},{"date":"2019-03-26","close":1377.0466},{"date":"2019-03-27","close":1377.0466},{"date":"2019-03-28","close":1377.0466},{"date":"2019-03-29","close":1377.0466},{"date":"2019-04-01","close":1339.4482},{"date":"2019-04-02","close":1339.4482},{"date":"2019-04-03","close":1337.0984},{"date":"2019-04-04","close":1337.0984},{"date":"2019-04-05","close":1313.5991},{"date":"2019-04-08","close":1313.5991},{"date":"2019-04-09","close":1315.9492},{"date":"2019-04-10","close":1315.9492},{"date":"2019-04-11","close":1313.5991},{"date":"2019-04-12","close":1313.5991},{"date":"2019-04-15","close":1313.5991},{"date":"2019-04-16","close":1313.5991},{"date":"2019-04-17","close":1292.4501},{"date":"2019-04-18","close":1292.4501},{"date":"2019-04-19","close":1313.5991},{"date":"2019-04-22","close":1315.9492},{"date":"2019-04-23","close":1315.9492},{"date":"2019-04-24","close":1304.1995},{"date":"2019-04-25","close":1304.1995},{"date":"2019-04-26","close":1290.1001},{"date":"2019-04-29","close":1290.1001},{"date":"2019-04-30","close":1280.7004},{"date":"2019-05-02","close":1266.6011},{"date":"2019-05-03","close":1266.6011},{"date":"2019-05-07","close":1266.6011},{"date":"2019-05-08","close":1254.8516},{"date":"2019-05-09","close":1254.8516},{"date":"2019-05-10","close":1257.2014},{"date":"2019-05-13","close":1268.9509},{"date":"2019-05-14","close":1268.9509},{"date":"2019-05-15","close":1276.0007},{"date":"2019-05-16","close":1276.0007},{"date":"2019-05-17","close":1283.0503},{"date":"2019-05-20","close":1292.4501},{"date":"2019-05-21","close":1280.7004},{"date":"2019-05-22","close":1280.7004},{"date":"2019-05-23","close":1384.0964},{"date":"2019-05-24","close":1266.6011},{"date":"2019-05-27","close":1264.2512},{"date":"2019-05-28","close":1264.2512},{"date":"2019-05-29","close":1243.1018},{"date":"2019-05-30","close":1409.9456},{"date":"2019-05-31","close":1409.9456},{"date":"2019-06-03","close":1409.9456},{"date":"2019-06-04","close":1245.4519},{"date":"2019-06-05","close":1245.4519},{"date":"2019-06-07","close":1240.7521},{"date":"2019-06-10","close":1219.6029},{"date":"2019-06-11","close":1219.6029},{"date":"2019-06-12","close":1174.9546},{"date":"2019-06-13","close":1099.7574},{"date":"2019-06-14","close":1139.7058},{"date":"2019-06-17","close":1127.9563},{"date":"2019-06-18","close":1126.7814},{"date":"2019-06-19","close":1116.2069},{"date":"2019-06-20","close":1140.8809},{"date":"2019-06-21","close":1140.8809},{"date":"2019-06-24","close":1127.9563},{"date":"2019-06-25","close":1198.4537},{"date":"2019-06-26","close":1221.9526},{"date":"2019-06-27","close":1236.0522},{"date":"2019-06-28","close":1236.0522},{"date":"2019-07-01","close":1221.9526},{"date":"2019-07-02","close":1221.9526},{"date":"2019-07-03","close":1221.9526},{"date":"2019-07-04","close":1221.9526},{"date":"2019-07-05","close":1221.9526},{"date":"2019-07-08","close":1221.9526},{"date":"2019-07-09","close":1221.9526},{"date":"2019-07-10","close":1221.9526},{"date":"2019-07-11","close":1221.9526},{"date":"2019-07-12","close":1221.9526},{"date":"2019-07-15","close":1221.9526},{"date":"2019-07-16","close":1221.9526},{"date":"2019-07-17","close":1221.9526},{"date":"2019-07-18","close":1221.9526},{"date":"2019-07-19","close":1221.9526},{"date":"2019-07-22","close":1221.9526},{"date":"2019-07-23","close":1221.9526},{"date":"2019-07-24","close":1221.9526},{"date":"2019-07-25","close":1221.9526},{"date":"2019-07-26","close":1221.9526},{"date":"2019-07-29","close":1221.9526},{"date":"2019-07-30","close":1377.0466},{"date":"2019-07-31","close":1409.9456},{"date":"2019-08-01","close":1407.5956},{"date":"2019-08-02","close":1381.7466},{"date":"2019-08-05","close":1409.9456},{"date":"2019-08-06","close":1360.5974},{"date":"2019-08-07","close":1268.9509},{"date":"2019-08-08","close":1268.9509},{"date":"2019-08-09","close":1186.7041},{"date":"2019-08-12","close":1184.3542},{"date":"2019-08-13","close":1184.3542},{"date":"2019-08-14","close":1182.0043},{"date":"2019-08-16","close":1224.3027},{"date":"2019-08-19","close":1224.3027},{"date":"2019-08-20","close":1224.3027},{"date":"2019-08-21","close":1337.0984},{"date":"2019-08-22","close":1409.9456},{"date":"2019-08-23","close":1266.6011},{"date":"2019-08-26","close":1245.4519},{"date":"2019-08-27","close":1245.4519},{"date":"2019-08-28","close":1198.4537},{"date":"2019-08-29","close":1198.4537},{"date":"2019-08-30","close":1198.4537},{"date":"2019-09-02","close":1198.4537},{"date":"2019-09-03","close":1198.4537},{"date":"2019-09-04","close":1198.4537},{"date":"2019-09-05","close":1221.9526},{"date":"2019-09-06","close":1221.9526},{"date":"2019-09-09","close":1221.9526},{"date":"2019-09-10","close":1374.6969},{"date":"2019-09-11","close":1374.6969},{"date":"2019-09-16","close":1369.9969},{"date":"2019-09-17","close":1233.7024},{"date":"2019-09-18","close":1224.3027},{"date":"2019-09-19","close":1221.9526},{"date":"2019-09-20","close":1221.9526},{"date":"2019-09-23","close":1221.9526},{"date":"2019-09-24","close":1292.4501},{"date":"2019-09-25","close":1360.5974},{"date":"2019-09-26","close":1374.6969},{"date":"2019-09-27","close":1315.9492},{"date":"2019-09-30","close":1398.1958},{"date":"2019-10-01","close":1339.4482},{"date":"2019-10-02","close":1362.9473},{"date":"2019-10-04","close":1384.0964},{"date":"2019-10-07","close":1409.9456},{"date":"2019-10-08","close":1433.4447},{"date":"2019-10-10","close":1527.4409},{"date":"2019-10-11","close":1527.4409},{"date":"2019-10-14","close":1586.1887},{"date":"2019-10-15","close":1574.4391},{"date":"2019-10-16","close":1574.4391},{"date":"2019-10-17","close":1527.4409},{"date":"2019-10-18","close":1586.1887},{"date":"2019-10-21","close":1586.1887},{"date":"2019-10-22","close":1586.1887},{"date":"2019-10-23","close":1644.9364},{"date":"2019-10-24","close":1633.1868},{"date":"2019-10-25","close":1644.9364},{"date":"2019-10-28","close":1642.5864},{"date":"2019-10-29","close":1642.5864},{"date":"2019-10-30","close":1621.4373},{"date":"2019-10-31","close":1642.5864},{"date":"2019-11-01","close":1621.4373},{"date":"2019-11-04","close":1621.4373},{"date":"2019-11-05","close":1621.4373},{"date":"2019-11-06","close":1642.5864},{"date":"2019-11-07","close":1574.4391},{"date":"2019-11-08","close":1597.9382},{"date":"2019-11-11","close":1529.7909},{"date":"2019-11-12","close":1621.4373},{"date":"2019-11-13","close":1621.4373},{"date":"2019-11-14","close":1642.5864},{"date":"2019-11-15","close":1642.5864},{"date":"2019-11-18","close":1642.5864},{"date":"2019-11-19","close":1703.6841},{"date":"2019-11-20","close":1703.6841},{"date":"2019-11-21","close":1696.6344},{"date":"2019-11-22","close":1703.6841},{"date":"2019-11-25","close":1508.6416},{"date":"2019-11-26","close":1644.9364},{"date":"2019-11-27","close":1644.9364},{"date":"2019-11-28","close":1668.4355},{"date":"2019-11-29","close":1668.4355},{"date":"2019-12-02","close":1621.4373},{"date":"2019-12-03","close":1621.4373},{"date":"2019-12-04","close":1621.4373},{"date":"2019-12-05","close":1621.4373},{"date":"2019-12-06","close":1621.4373},{"date":"2019-12-09","close":1574.4391},{"date":"2019-12-10","close":1597.9382},{"date":"2019-12-11","close":1597.9382},{"date":"2019-12-12","close":1597.9382},{"date":"2019-12-13","close":1471.0432},{"date":"2019-12-16","close":1562.6896},{"date":"2019-12-17","close":1644.9364},{"date":"2019-12-18","close":1621.4373},{"date":"2019-12-19","close":1621.4373},{"date":"2019-12-20","close":1644.9364},{"date":"2019-12-23","close":1576.7891},{"date":"2019-12-24","close":1644.9364},{"date":"2019-12-26","close":1703.6841},{"date":"2019-12-27","close":1701.3342},{"date":"2019-12-30","close":1703.6841},{"date":"2020-01-02","close":1703.6841},{"date":"2020-01-03","close":1703.6841},{"date":"2020-01-06","close":1703.6841},{"date":"2020-01-07","close":1703.6841},{"date":"2020-01-08","close":1931.6254},{"date":"2020-01-09","close":1931.6254},{"date":"2020-01-10","close":1929.2754},{"date":"2020-01-13","close":1922.2257},{"date":"2020-01-14","close":1912.8259},{"date":"2020-01-15","close":1924.5756},{"date":"2020-01-16","close":1924.5756},{"date":"2020-01-17","close":1924.5756},{"date":"2020-01-20","close":1929.2754},{"date":"2020-01-21","close":1931.6254},{"date":"2020-01-22","close":2091.4189},{"date":"2020-01-23","close":2114.918},{"date":"2020-01-28","close":2112.5684},{"date":"2020-01-29","close":2072.6199},{"date":"2020-01-30","close":2072.6199},{"date":"2020-01-31","close":2063.2202},{"date":"2020-02-03","close":2063.2202},{"date":"2020-02-04","close":1997.4227},{"date":"2020-02-05","close":1988.0231},{"date":"2020-02-06","close":1962.1743},{"date":"2020-02-07","close":1879.9272},{"date":"2020-02-10","close":1973.9237},{"date":"2020-02-11","close":1973.9237},{"date":"2020-02-12","close":1973.9237},{"date":"2020-02-13","close":1973.9237},{"date":"2020-02-14","close":2020.9219},{"date":"2020-02-17","close":1997.4227},{"date":"2020-02-18","close":1948.0747},{"date":"2020-02-19","close":1973.9237},{"date":"2020-02-20","close":1950.4247},{"date":"2020-02-21","close":1997.4227},{"date":"2020-02-24","close":1997.4227},{"date":"2020-02-25","close":1879.9272},{"date":"2020-02-26","close":1825.8793},{"date":"2020-02-27","close":1901.0765},{"date":"2020-02-28","close":1901.0765},{"date":"2020-03-02","close":1903.4264},{"date":"2020-03-03","close":1875.2277},{"date":"2020-03-04","close":1856.4282},{"date":"2020-03-05","close":1879.9272},{"date":"2020-03-06","close":1879.9272},{"date":"2020-03-09","close":1879.9272},{"date":"2020-03-10","close":2067.9202},{"date":"2020-03-11","close":2065.5703},{"date":"2020-03-12","close":2065.5703},{"date":"2020-03-13","close":1879.9272},{"date":"2020-03-16","close":1854.0784},{"date":"2020-03-17","close":1825.8793},{"date":"2020-03-18","close":1825.8793},{"date":"2020-03-19","close":1574.4391},{"date":"2020-03-20","close":1809.4301},{"date":"2020-03-23","close":1879.9272},{"date":"2020-03-24","close":2091.4189},{"date":"2020-03-25","close":1926.9255},{"date":"2020-03-26","close":2044.4209},{"date":"2020-03-27","close":2056.1707},{"date":"2020-03-30","close":2277.062},{"date":"2020-03-31","close":2608.3989},{"date":"2020-04-01","close":2467.4048},{"date":"2020-04-02","close":2702.3955},{"date":"2020-04-03","close":2866.8894},{"date":"2020-04-06","close":3054.8818},{"date":"2020-04-07","close":3360.3701},{"date":"2020-04-08","close":3172.3774},{"date":"2020-04-09","close":3407.3682},{"date":"2020-04-10","close":3524.8638},{"date":"2020-04-13","close":3477.8657},{"date":"2020-04-14","close":3477.8657},{"date":"2020-04-16","close":3524.8638},{"date":"2020-04-17","close":3513.114},{"date":"2020-04-20","close":3383.8694},{"date":"2020-04-21","close":3289.8728},{"date":"2020-04-22","close":3336.8711},{"date":"2020-04-23","close":3360.3701},{"date":"2020-04-24","close":3372.1196},{"date":"2020-04-27","close":3289.8728},{"date":"2020-04-28","close":3278.123},{"date":"2020-04-29","close":3348.6204},{"date":"2020-05-04","close":3289.8728},{"date":"2020-05-06","close":3313.3718},{"date":"2020-05-07","close":3289.8728},{"date":"2020-05-08","close":3242.8745},{"date":"2020-05-11","close":3289.8728},{"date":"2020-05-12","close":3289.8728},{"date":"2020-05-13","close":3289.8728},{"date":"2020-05-14","close":3477.8657},{"date":"2020-05-15","close":3513.114},{"date":"2020-05-18","close":3536.6133},{"date":"2020-05-19","close":3548.3628},{"date":"2020-05-20","close":3595.3608},{"date":"2020-05-21","close":3853.8511},{"date":"2020-05-22","close":3947.8474},{"date":"2020-05-25","close":3971.3467},{"date":"2020-05-26","close":3971.3467},{"date":"2020-05-27","close":4006.5947},{"date":"2020-05-28","close":4065.3428},{"date":"2020-05-29","close":3994.8455},{"date":"2020-06-01","close":4088.8418},{"date":"2020-06-02","close":4112.3413},{"date":"2020-06-03","close":4112.3413},{"date":"2020-06-04","close":4112.3413},{"date":"2020-06-05","close":4171.0889},{"date":"2020-06-08","close":4265.085},{"date":"2020-06-09","close":4511.8252},{"date":"2020-06-10","close":4699.8184},{"date":"2020-06-11","close":5075.8037},{"date":"2020-06-12","close":5216.7979},{"date":"2020-06-15","close":5310.7949},{"date":"2020-06-16","close":5733.7788},{"date":"2020-06-17","close":5827.7744},{"date":"2020-06-18","close":5804.2754},{"date":"2020-06-19","close":5663.2812},{"date":"2020-06-22","close":5287.2954},{"date":"2020-06-23","close":4876.0615},{"date":"2020-06-24","close":4887.8105},{"date":"2020-06-25","close":5052.3047},{"date":"2020-06-26","close":4676.3193},{"date":"2020-06-29","close":4817.3135},{"date":"2020-06-30","close":4488.3262},{"date":"2020-07-01","close":4699.8184},{"date":"2020-07-02","close":4899.5605},{"date":"2020-07-03","close":5193.2993},{"date":"2020-07-06","close":5839.5244},{"date":"2020-07-07","close":5851.2739},{"date":"2020-07-08","close":5804.2754},{"date":"2020-07-09","close":6109.7637},{"date":"2020-07-10","close":6720.7402},{"date":"2020-07-13","close":7378.7148},{"date":"2020-07-14","close":8436.1738},{"date":"2020-07-15","close":7637.2051},{"date":"2020-07-16","close":7930.9434},{"date":"2020-07-17","close":7872.1953},{"date":"2020-07-20","close":7719.4512},{"date":"2020-07-21","close":7731.2012},{"date":"2020-07-22","close":7272.9692},{"date":"2020-07-23","close":7519.709},{"date":"2020-07-24","close":5816.0254},{"date":"2020-07-27","close":5005.3066},{"date":"2020-07-28","close":5357.793},{"date":"2020-07-29","close":6955.7314},{"date":"2020-07-30","close":7272.9692},{"date":"2020-07-31","close":8248.1816},{"date":"2020-08-03","close":10715.5859},{"date":"2020-08-04","close":10574.5908},{"date":"2020-08-05","close":9810.8701},{"date":"2020-08-06","close":9258.6426},{"date":"2020-08-07","close":8236.4316},{"date":"2020-08-10","close":9058.8994},{"date":"2020-08-11","close":8436.1738},{"date":"2020-08-12","close":9399.6367},{"date":"2020-08-13","close":8553.6699},{"date":"2020-08-14","close":7731.2012},{"date":"2020-08-18","close":8201.1836},{"date":"2020-08-19","close":7954.4424},{"date":"2020-08-20","close":7437.4624},{"date":"2020-08-21","close":7366.9648},{"date":"2020-08-24","close":7355.2153},{"date":"2020-08-25","close":7519.709},{"date":"2020-08-26","close":8060.188},{"date":"2020-08-27","close":8236.4316},{"date":"2020-08-28","close":7860.4458},{"date":"2020-08-31","close":7590.2065},{"date":"2020-09-01","close":7566.7075},{"date":"2020-09-02","close":7496.21},{"date":"2020-09-03","close":7343.4658},{"date":"2020-09-04","close":7742.9507},{"date":"2020-09-07","close":7754.7002},{"date":"2020-09-08","close":7613.7056},{"date":"2020-09-09","close":7319.9668},{"date":"2020-09-10","close":7284.7183},{"date":"2020-09-11","close":7378.7148},{"date":"2020-09-14","close":7472.7114},{"date":"2020-09-15","close":7531.459},{"date":"2020-09-16","close":7543.208},{"date":"2020-09-17","close":7437.4624},{"date":"2020-09-18","close":7648.9541},{"date":"2020-09-21","close":7590.2065},{"date":"2020-09-22","close":7378.7148},{"date":"2020-09-23","close":7296.4683},{"date":"2020-09-24","close":6720.7402},{"date":"2020-09-25","close":6861.7344},{"date":"2020-09-28","close":7778.1997},{"date":"2020-09-29","close":8295.1797},{"date":"2020-10-05","close":8377.4268},{"date":"2020-10-06","close":8459.6719},{"date":"2020-10-07","close":8906.1562},{"date":"2020-10-08","close":9023.6504},{"date":"2020-10-12","close":8812.1592},{"date":"2020-10-13","close":8353.9268},{"date":"2020-10-14","close":8424.4248},{"date":"2020-10-15","close":8565.4189},{"date":"2020-10-16","close":8635.916},{"date":"2020-10-19","close":8682.9141},{"date":"2020-10-20","close":8271.6807},{"date":"2020-10-21","close":9047.1494},{"date":"2020-10-22","close":9258.6426},{"date":"2020-10-23","close":9305.6406},{"date":"2020-10-26","close":8671.1641},{"date":"2020-10-27","close":8447.9238},{"date":"2020-10-28","close":8812.1592},{"date":"2020-10-29","close":9070.6484},{"date":"2020-10-30","close":9070.6484},{"date":"2020-11-02","close":9446.6348},{"date":"2020-11-03","close":10245.6035},{"date":"2020-11-04","close":10492.3438},{"date":"2020-11-05","close":10891.8291},{"date":"2020-11-06","close":10974.0762},{"date":"2020-11-09","close":11291.3135},{"date":"2020-11-10","close":9035.4014},{"date":"2020-11-11","close":8048.4385},{"date":"2020-11-12","close":7989.6909},{"date":"2020-11-13","close":7989.6909},{"date":"2020-11-16","close":7825.1973},{"date":"2020-11-17","close":6885.2334},{"date":"2020-11-18","close":7026.228},{"date":"2020-11-19","close":6814.7363},{"date":"2020-11-20","close":7014.4785},{"date":"2020-11-23","close":6908.7329},{"date":"2020-11-24","close":6062.7656},{"date":"2020-11-25","close":5863.0234},{"date":"2020-11-26","close":6133.2627},{"date":"2020-11-27","close":6344.7549},{"date":"2020-11-30","close":6086.2646},{"date":"2020-12-01","close":6156.7617},{"date":"2020-12-02","close":5980.5186},{"date":"2020-12-03","close":5874.7729},{"date":"2020-12-04","close":5910.0215},{"date":"2020-12-07","close":6203.7603},{"date":"2020-12-08","close":6544.4971},{"date":"2020-12-09","close":6333.0054},{"date":"2020-12-10","close":6415.252},{"date":"2020-12-11","close":6779.4878},{"date":"2020-12-14","close":6744.2393},{"date":"2020-12-15","close":6520.998},{"date":"2020-12-16","close":6556.2461},{"date":"2020-12-17","close":6685.4917},{"date":"2020-12-18","close":6650.2432},{"date":"2020-12-21","close":6497.499},{"date":"2020-12-22","close":6462.25},{"date":"2020-12-23","close":6297.7563},{"date":"2020-12-24","close":6168.5117},{"date":"2020-12-28","close":6203.7603},{"date":"2020-12-29","close":6602.0557},{"date":"2020-12-30","close":6602.0557},{"date":"2021-01-04","close":6493.4302},{"date":"2021-01-05","close":6421.0122},{"date":"2021-01-06","close":6457.2212},{"date":"2021-01-07","close":6795.1689},{"date":"2021-01-08","close":6650.334},{"date":"2021-01-11","close":6336.5254},{"date":"2021-01-12","close":6179.6211},{"date":"2021-01-13","close":6276.1777},{"date":"2021-01-14","close":6433.0815},{"date":"2021-01-15","close":6324.4556},{"date":"2021-01-18","close":6203.7603},{"date":"2021-01-19","close":6300.3164},{"date":"2021-01-20","close":6469.291},{"date":"2021-01-21","close":6445.1514},{"date":"2021-01-22","close":6348.5947},{"date":"2021-01-25","close":6276.1777},{"date":"2021-01-26","close":6239.9683},{"date":"2021-01-27","close":6215.8291},{"date":"2021-01-28","close":6179.6211},{"date":"2021-01-29","close":5986.5078},{"date":"2021-02-01","close":6384.8037},{"date":"2021-02-02","close":6565.8477},{"date":"2021-02-03","close":6481.3604},{"date":"2021-02-04","close":6433.0815},{"date":"2021-02-05","close":6783.0996},{"date":"2021-02-08","close":7121.0474},{"date":"2021-02-09","close":7012.4214},{"date":"2021-02-10","close":6831.3779},{"date":"2021-02-15","close":6589.9863},{"date":"2021-02-16","close":6602.0557},{"date":"2021-02-17","close":6614.1255},{"date":"2021-02-18","close":6746.8906},{"date":"2021-02-19","close":6734.8208},{"date":"2021-02-22","close":6783.0996},{"date":"2021-02-23","close":6505.499},{"date":"2021-02-24","close":6119.2729},{"date":"2021-02-25","close":6239.9683},{"date":"2021-02-26","close":6179.6211},{"date":"2021-03-02","close":6191.6904},{"date":"2021-03-03","close":6336.5254},{"date":"2021-03-04","close":6191.6904},{"date":"2021-03-05","close":6022.7163},{"date":"2021-03-08","close":5986.5078},{"date":"2021-03-09","close":5986.5078},{"date":"2021-03-10","close":5926.1597},{"date":"2021-03-11","close":6179.6211},{"date":"2021-03-12","close":6758.96},{"date":"2021-03-15","close":6952.0732},{"date":"2021-03-16","close":6976.2124},{"date":"2021-03-17","close":6843.4473},{"date":"2021-03-18","close":7096.9082},{"date":"2021-03-19","close":7833.1523},{"date":"2021-03-22","close":7217.6045},{"date":"2021-03-23","close":6976.2124},{"date":"2021-03-24","close":7229.6733},{"date":"2021-03-25","close":7169.3257},{"date":"2021-03-26","close":7096.9082},{"date":"2021-03-29","close":6964.1426},{"date":"2021-03-30","close":6952.0732},{"date":"2021-03-31","close":7036.5605},{"date":"2021-04-01","close":7096.9082},{"date":"2021-04-02","close":7241.7432},{"date":"2021-04-05","close":7362.439},{"date":"2021-04-06","close":7350.3696},{"date":"2021-04-07","close":7350.3696},{"date":"2021-04-08","close":7555.5522},{"date":"2021-04-09","close":7555.5522},{"date":"2021-04-12","close":8617.6748},{"date":"2021-04-13","close":8738.3711},{"date":"2021-04-14","close":8810.7871},{"date":"2021-04-15","close":8786.6494},{"date":"2021-04-16","close":8617.6748},{"date":"2021-04-19","close":8617.6748},{"date":"2021-04-20","close":8400.4219},{"date":"2021-04-21","close":8376.2832},{"date":"2021-04-22","close":8400.4219},{"date":"2021-04-23","close":8859.0654},{"date":"2021-04-26","close":9317.709},{"date":"2021-04-27","close":8859.0654},{"date":"2021-04-28","close":8593.5352},{"date":"2021-04-29","close":8207.3096},{"date":"2021-04-30","close":7941.7788},{"date":"2021-05-03","close":7579.6914},{"date":"2021-05-04","close":7386.5776},{"date":"2021-05-06","close":7652.1089},{"date":"2021-05-07","close":7748.665},{"date":"2021-05-10","close":7845.2222},{"date":"2021-05-11","close":7748.665},{"date":"2021-05-12","close":7434.8564},{"date":"2021-05-13","close":7169.3257},{"date":"2021-05-14","close":7121.0474},{"date":"2021-05-17","close":7265.8823},{"date":"2021-05-18","close":7217.6045},{"date":"2021-05-20","close":7072.769},{"date":"2021-05-21","close":6879.6562},{"date":"2021-05-24","close":6469.291},{"date":"2021-05-25","close":6469.291},{"date":"2021-05-26","close":6469.291},{"date":"2021-05-27","close":6589.9863},{"date":"2021-05-28","close":7217.6045},{"date":"2021-05-31","close":7507.2739},{"date":"2021-06-01","close":7724.5264},{"date":"2021-06-02","close":7555.5522},{"date":"2021-06-03","close":7603.8301},{"date":"2021-06-04","close":7555.5522},{"date":"2021-06-07","close":7458.9951},{"date":"2021-06-08","close":7652.1089},{"date":"2021-06-09","close":7362.439},{"date":"2021-06-10","close":7458.9951},{"date":"2021-06-11","close":7338.2998},{"date":"2021-06-14","close":7483.1343},{"date":"2021-06-15","close":7169.3257},{"date":"2021-06-16","close":7145.187},{"date":"2021-06-17","close":7627.9697},{"date":"2021-06-18","close":7700.3867},{"date":"2021-06-21","close":7893.5},{"date":"2021-06-22","close":7483.1343},{"date":"2021-06-23","close":7990.0566},{"date":"2021-06-24","close":7917.6392},{"date":"2021-06-25","close":7845.2222},{"date":"2021-06-28","close":8086.6133},{"date":"2021-06-29","close":7965.9175},{"date":"2021-06-30","close":8038.335},{"date":"2021-07-01","close":7941.7788},{"date":"2021-07-02","close":8086.6133},{"date":"2021-07-05","close":8279.7256},{"date":"2021-07-06","close":8545.2568},{"date":"2021-07-07","close":8883.2051},{"date":"2021-07-08","close":10090.1621},{"date":"2021-07-09","close":9341.8486},{"date":"2021-07-12","close":9414.2666},{"date":"2021-07-13","close":8955.6221},{"date":"2021-07-14","close":9003.9004},{"date":"2021-07-15","close":9269.4307},{"date":"2021-07-16","close":9197.0146},{"date":"2021-07-19","close":9076.3184},{"date":"2021-07-20","close":8859.0654},{"date":"2021-07-21","close":8690.0908},{"date":"2021-07-22","close":8400.4219},{"date":"2021-07-23","close":8352.1445},{"date":"2021-07-26","close":8448.7002},{"date":"2021-07-27","close":8159.0312},{"date":"2021-07-28","close":8110.7529},{"date":"2021-07-29","close":8110.7529},{"date":"2021-07-30","close":8231.4473},{"date":"2021-08-02","close":8448.7002},{"date":"2021-08-03","close":8376.2832},{"date":"2021-08-04","close":8207.3096},{"date":"2021-08-05","close":8303.8662},{"date":"2021-08-06","close":8690.0908},{"date":"2021-08-09","close":8521.1182},{"date":"2021-08-10","close":8617.6748},{"date":"2021-08-11","close":8834.9268},{"date":"2021-08-12","close":8545.2568},{"date":"2021-08-13","close":8328.0049},{"date":"2021-08-17","close":7965.9175},{"date":"2021-08-18","close":7941.7788},{"date":"2021-08-19","close":7796.9434},{"date":"2021-08-20","close":7410.7173},{"date":"2021-08-23","close":7700.3867},{"date":"2021-08-24","close":7941.7788},{"date":"2021-08-25","close":7845.2222},{"date":"2021-08-26","close":7652.1089},{"date":"2021-08-27","close":7676.2476},{"date":"2021-08-30","close":7652.1089},{"date":"2021-08-31","close":7724.5264},{"date":"2021-09-01","close":8014.1963},{"date":"2021-09-02","close":8134.8916},{"date":"2021-09-03","close":8014.1963},{"date":"2021-09-06","close":7893.5},{"date":"2021-09-07","close":7893.5},{"date":"2021-09-08","close":7772.8042},{"date":"2021-09-09","close":7700.3867},{"date":"2021-09-10","close":7772.8042},{"date":"2021-09-13","close":7965.9175},{"date":"2021-09-14","close":7965.9175},{"date":"2021-09-15","close":7893.5},{"date":"2021-09-16","close":7917.6392},{"date":"2021-09-17","close":7917.6392},{"date":"2021-09-23","close":7917.6392},{"date":"2021-09-24","close":8207.3096},{"date":"2021-09-27","close":8328.0049},{"date":"2021-09-28","close":7917.6392},{"date":"2021-09-29","close":7795.4531},{"date":"2021-09-30","close":7771.0161},{"date":"2021-10-01","close":7502.2075},{"date":"2021-10-05","close":6940.1528},{"date":"2021-10-06","close":6549.1587},{"date":"2021-10-07","close":6744.6553},{"date":"2021-10-08","close":6793.5298},{"date":"2021-10-12","close":6720.2183},{"date":"2021-10-13","close":6720.2183},{"date":"2021-10-14","close":6891.2788},{"date":"2021-10-15","close":6866.8413},{"date":"2021-10-18","close":6769.0928},{"date":"2021-10-19","close":6915.7158},{"date":"2021-10-20","close":6964.5903},{"date":"2021-10-21","close":6793.5298},{"date":"2021-10-22","close":6866.8413},{"date":"2021-10-25","close":6793.5298},{"date":"2021-10-26","close":6891.2788},{"date":"2021-10-27","close":6866.8413},{"date":"2021-10-28","close":6817.9668},{"date":"2021-10-29","close":6769.0928},{"date":"2021-11-01","close":6842.4038},{"date":"2021-11-02","close":6940.1528},{"date":"2021-11-03","close":6866.8413},{"date":"2021-11-04","close":6744.6553},{"date":"2021-11-05","close":6769.0928},{"date":"2021-11-08","close":6500.2837},{"date":"2021-11-09","close":6304.7866},{"date":"2021-11-10","close":6133.7266},{"date":"2021-11-11","close":6158.1636},{"date":"2021-11-12","close":6426.9722},{"date":"2021-11-15","close":6695.7812},{"date":"2021-11-16","close":6646.9072},{"date":"2021-11-17","close":6524.7212},{"date":"2021-11-18","close":6475.8467},{"date":"2021-11-19","close":6402.5352},{"date":"2021-11-22","close":6500.2837},{"date":"2021-11-23","close":6769.0928},{"date":"2021-11-24","close":7037.9014},{"date":"2021-11-25","close":7062.3384},{"date":"2021-11-26","close":7331.1475},{"date":"2021-11-29","close":7599.9561},{"date":"2021-11-30","close":7306.7104},{"date":"2021-12-01","close":7208.9614},{"date":"2021-12-02","close":7208.9614},{"date":"2021-12-03","close":7208.9614},{"date":"2021-12-06","close":7526.6445},{"date":"2021-12-07","close":7624.3936},{"date":"2021-12-08","close":7648.8306},{"date":"2021-12-09","close":8137.5737},{"date":"2021-12-10","close":7844.3276},{"date":"2021-12-13","close":7966.5137},{"date":"2021-12-14","close":7819.8906},{"date":"2021-12-15","close":7819.8906},{"date":"2021-12-16","close":7868.7646},{"date":"2021-12-17","close":7673.2676},{"date":"2021-12-20","close":7844.3276},{"date":"2021-12-21","close":7795.4531},{"date":"2021-12-22","close":7697.7046},{"date":"2021-12-23","close":7624.3936},{"date":"2021-12-24","close":7648.8306},{"date":"2021-12-27","close":7502.2075},{"date":"2021-12-28","close":7673.2676},{"date":"2021-12-29","close":7772.2773},{"date":"2021-12-30","close":7821.7822},{"date":"2022-01-03","close":8160.0},{"date":"2022-01-04","close":7648.5146},{"date":"2022-01-05","close":7549.5049},{"date":"2022-01-06","close":7326.7329},{"date":"2022-01-07","close":7376.2378},{"date":"2022-01-10","close":7227.7227},{"date":"2022-01-11","close":7079.208},{"date":"2022-01-12","close":7227.7227},{"date":"2022-01-13","close":7004.9507},{"date":"2022-01-14","close":7004.9507},{"date":"2022-01-17","close":7004.9507},{"date":"2022-01-18","close":6806.9307},{"date":"2022-01-19","close":6707.9209},{"date":"2022-01-20","close":6905.9404},{"date":"2022-01-21","close":6881.188},{"date":"2022-01-24","close":6683.1685},{"date":"2022-01-25","close":6361.3862},{"date":"2022-01-26","close":6361.3862},{"date":"2022-01-27","close":6212.8711},{"date":"2022-01-28","close":6782.1782},{"date":"2022-02-03","close":7301.98},{"date":"2022-02-04","close":6930.6929},{"date":"2022-02-07","close":7004.9507},{"date":"2022-02-08","close":7004.9507},{"date":"2022-02-09","close":7004.9507},{"date":"2022-02-10","close":6757.4258},{"date":"2022-02-11","close":6633.6636},{"date":"2022-02-14","close":6386.1387},{"date":"2022-02-15","close":6212.8711},{"date":"2022-02-16","close":6386.1387},{"date":"2022-02-17","close":6435.6436},{"date":"2022-02-18","close":6435.6436},{"date":"2022-02-21","close":6410.8911},{"date":"2022-02-22","close":6410.8911},{"date":"2022-02-23","close":6410.8911},{"date":"2022-02-24","close":6014.8516},{"date":"2022-02-25","close":5965.3467},{"date":"2022-02-28","close":5965.3467},{"date":"2022-03-02","close":6113.8613},{"date":"2022-03-03","close":6311.8813},{"date":"2022-03-04","close":6361.3862},{"date":"2022-03-07","close":6262.3765},{"date":"2022-03-08","close":6237.6235},{"date":"2022-03-10","close":6361.3862},{"date":"2022-03-11","close":6336.6338},{"date":"2022-03-14","close":6361.3862},{"date":"2022-03-15","close":6361.3862},{"date":"2022-03-16","close":6683.1685},{"date":"2022-03-17","close":6683.1685},{"date":"2022-03-18","close":6831.6831},{"date":"2022-03-21","close":6782.1782},{"date":"2022-03-22","close":7178.2178},{"date":"2022-03-23","close":7202.9702},{"date":"2022-03-24","close":7400.9902},{"date":"2022-03-25","close":7252.4751},{"date":"2022-03-28","close":6881.188},{"date":"2022-03-29","close":6930.6929},{"date":"2022-03-30","close":6881.188},{"date":"2022-03-31","close":6905.9404},{"date":"2022-04-01","close":6856.4355},{"date":"2022-04-04","close":6856.4355},{"date":"2022-04-05","close":6930.6929},{"date":"2022-04-06","close":7103.9604},{"date":"2022-04-07","close":7103.9604},{"date":"2022-04-08","close":7128.7129},{"date":"2022-04-11","close":7178.2178},{"date":"2022-04-12","close":7103.9604},{"date":"2022-04-13","close":7103.9604},{"date":"2022-04-14","close":7153.4653},{"date":"2022-04-15","close":7128.7129},{"date":"2022-04-18","close":6881.188},{"date":"2022-04-19","close":7722.7725},{"date":"2022-04-20","close":7599.0098},{"date":"2022-04-21","close":7500.0},{"date":"2022-04-22","close":7574.2573},{"date":"2022-04-25","close":7128.7129},{"date":"2022-04-26","close":7178.2178},{"date":"2022-04-27","close":7004.9507},{"date":"2022-04-28","close":6707.9209},{"date":"2022-04-29","close":6831.6831},{"date":"2022-05-02","close":6757.4258},{"date":"2022-05-03","close":6831.6831},{"date":"2022-05-04","close":6732.6733},{"date":"2022-05-06","close":6435.6436},{"date":"2022-05-09","close":6518.0},{"date":"2022-05-10","close":6188.1187},{"date":"2022-05-11","close":6435.6436},{"date":"2022-05-12","close":6212.8711},{"date":"2022-05-13","close":6361.3862},{"date":"2022-05-16","close":6386.1387},{"date":"2022-05-17","close":6485.1484},{"date":"2022-05-18","close":6485.1484},{"date":"2022-05-19","close":6311.8813},{"date":"2022-05-20","close":6460.396},{"date":"2022-05-23","close":6435.6436},{"date":"2022-05-24","close":6287.1289},{"date":"2022-05-25","close":6435.6436},{"date":"2022-05-26","close":6410.8911},{"date":"2022-05-27","close":6386.1387},{"date":"2022-05-30","close":6485.1484},{"date":"2022-05-31","close":6485.1484},{"date":"2022-06-02","close":6485.1484},{"date":"2022-06-03","close":6509.9009},{"date":"2022-06-07","close":6509.9009},{"date":"2022-06-08","close":6534.6533},{"date":"2022-06-09","close":6460.396},{"date":"2022-06-10","close":6386.1387},{"date":"2022-06-13","close":6039.604},{"date":"2022-06-14","close":6089.1089},{"date":"2022-06-15","close":5940.5942},{"date":"2022-06-16","close":5940.5942},{"date":"2022-06-17","close":5841.584},{"date":"2022-06-20","close":5569.3071},{"date":"2022-06-21","close":5594.0596},{"date":"2022-06-22","close":5297.0298},{"date":"2022-06-23","close":5173.2671},{"date":"2022-06-24","close":5321.7822},{"date":"2022-06-27","close":5544.5547},{"date":"2022-06-28","close":5717.8218},{"date":"2022-06-29","close":5717.8218},{"date":"2022-06-30","close":5668.3169},{"date":"2022-07-01","close":5470.2969},{"date":"2022-07-04","close":5569.3071},{"date":"2022-07-05","close":5816.8315},{"date":"2022-07-06","close":5841.584},{"date":"2022-07-07","close":6014.8516},{"date":"2022-07-08","close":6113.8613},{"date":"2022-07-11","close":6262.3765},{"date":"2022-07-12","close":6460.396},{"date":"2022-07-13","close":6361.3862},{"date":"2022-07-14","close":7227.7227},{"date":"2022-07-15","close":6881.188},{"date":"2022-07-18","close":6856.4355},{"date":"2022-07-19","close":6930.6929},{"date":"2022-07-20","close":6732.6733},{"date":"2022-07-21","close":6633.6636},{"date":"2022-07-22","close":6534.6533},{"date":"2022-07-25","close":6485.1484},{"date":"2022-07-26","close":6435.6436},{"date":"2022-07-27","close":6485.1484},{"date":"2022-07-28","close":6460.396},{"date":"2022-07-29","close":6361.3862},{"date":"2022-08-01","close":6435.6436},{"date":"2022-08-02","close":6485.1484},{"date":"2022-08-03","close":6683.1685},{"date":"2022-08-04","close":6509.9009},{"date":"2022-08-05","close":6559.4058},{"date":"2022-08-08","close":6509.9009},{"date":"2022-08-09","close":6460.396},{"date":"2022-08-10","close":6188.1187},{"date":"2022-08-11","close":6212.8711},{"date":"2022-08-12","close":6138.6138},{"date":"2022-08-16","close":5915.8418},{"date":"2022-08-17","close":5792.0791},{"date":"2022-08-18","close":5742.5742},{"date":"2022-08-19","close":5742.5742},{"date":"2022-08-22","close":5693.0693},{"date":"2022-08-23","close":5519.8018},{"date":"2022-08-24","close":5519.8018},{"date":"2022-08-25","close":5643.5645},{"date":"2022-08-26","close":5668.3169},{"date":"2022-08-29","close":5445.5444},{"date":"2022-08-30","close":5618.812},{"date":"2022-08-31","close":5643.5645},{"date":"2022-09-01","close":5445.5444},{"date":"2022-09-02","close":5420.792},{"date":"2022-09-05","close":5297.0298},{"date":"2022-09-06","close":5321.7822},{"date":"2022-09-07","close":5371.2871},{"date":"2022-09-08","close":5371.2871},{"date":"2022-09-13","close":5569.3071},{"date":"2022-09-14","close":5594.0596},{"date":"2022-09-15","close":5643.5645},{"date":"2022-09-16","close":5544.5547},{"date":"2022-09-19","close":5272.2773},{"date":"2022-09-20","close":5297.0298},{"date":"2022-09-21","close":5173.2671},{"date":"2022-09-22","close":5074.2573},{"date":"2022-09-23","close":4900.9902},{"date":"2022-09-26","close":4509.9009},{"date":"2022-09-27","close":4529.7031},{"date":"2022-09-28","close":4405.9404},{"date":"2022-09-29","close":4356.4355},{"date":"2022-09-30","close":4405.9404},{"date":"2022-10-04","close":4465.3467},{"date":"2022-10-05","close":4405.9404},{"date":"2022-10-06","close":4603.9604},{"date":"2022-10-07","close":4668.3169},{"date":"2022-10-11","close":4490.0991},{"date":"2022-10-12","close":4653.4653},{"date":"2022-10-13","close":4638.6138},{"date":"2022-10-14","close":4801.98},{"date":"2022-10-17","close":4871.2871},{"date":"2022-10-18","close":5123.7622},{"date":"2022-10-19","close":5148.5146},{"date":"2022-10-20","close":5222.7725},{"date":"2022-10-21","close":5123.7622},{"date":"2022-10-24","close":5123.7622},{"date":"2022-10-25","close":5222.7725},{"date":"2022-10-26","close":5222.7725},{"date":"2022-10-27","close":5099.0098},{"date":"2022-10-28","close":5049.5049},{"date":"2022-10-31","close":5123.7622},{"date":"2022-11-01","close":5074.2573},{"date":"2022-11-02","close":5099.0098},{"date":"2022-11-03","close":5099.0098},{"date":"2022-11-04","close":5024.7524},{"date":"2022-11-07","close":5049.5049},{"date":"2022-11-08","close":5123.7622},{"date":"2022-11-09","close":5247.5249},{"date":"2022-11-10","close":5024.7524},{"date":"2022-11-11","close":5123.7622},{"date":"2022-11-14","close":5222.7725},{"date":"2022-11-15","close":5247.5249},{"date":"2022-11-16","close":5198.02},{"date":"2022-11-17","close":5198.02},{"date":"2022-11-18","close":5074.2573},{"date":"2022-11-21","close":4851.4854},{"date":"2022-11-22","close":4846.5347},{"date":"2022-11-23","close":4861.3862},{"date":"2022-11-24","close":4915.8418},{"date":"2022-11-25","close":4891.0889},{"date":"2022-11-28","close":4747.5249},{"date":"2022-11-29","close":4752.4751},{"date":"2022-11-30","close":4806.9307},{"date":"2022-12-01","close":4871.2871},{"date":"2022-12-02","close":4866.3364},{"date":"2022-12-05","close":4915.8418},{"date":"2022-12-06","close":4856.4355},{"date":"2022-12-07","close":4836.6338},{"date":"2022-12-08","close":4727.7227},{"date":"2022-12-09","close":4841.584},{"date":"2022-12-12","close":4851.4854},{"date":"2022-12-13","close":4896.0396},{"date":"2022-12-14","close":4940.5942},{"date":"2022-12-15","close":4896.0396},{"date":"2022-12-16","close":4950.4951},{"date":"2022-12-19","close":4891.0889},{"date":"2022-12-20","close":4797.0298},{"date":"2022-12-21","close":4826.7329},{"date":"2022-12-22","close":4851.4854},{"date":"2022-12-23","close":4648.5146},{"date":"2022-12-26","close":4584.1582},{"date":"2022-12-27","close":4504.9507},{"date":"2022-12-28","close":4515.0},{"date":"2022-12-29","close":4500.0},{"date":"2023-01-02","close":4305.0},{"date":"2023-01-03","close":4295.0},{"date":"2023-01-04","close":4280.0},{"date":"2023-01-05","close":4430.0},{"date":"2023-01-06","close":4795.0},{"date":"2023-01-09","close":4875.0},{"date":"2023-01-10","close":4865.0},{"date":"2023-01-11","close":4880.0},{"date":"2023-01-12","close":4840.0},{"date":"2023-01-13","close":4875.0},{"date":"2023-01-16","close":4865.0},{"date":"2023-01-17","close":4830.0},{"date":"2023-01-18","close":4765.0},{"date":"2023-01-19","close":4700.0},{"date":"2023-01-20","close":4710.0},{"date":"2023-01-25","close":4715.0},{"date":"2023-01-26","close":4935.0},{"date":"2023-01-27","close":4935.0},{"date":"2023-01-30","close":4855.0},{"date":"2023-01-31","close":4830.0},{"date":"2023-02-01","close":4820.0},{"date":"2023-02-02","close":4835.0},{"date":"2023-02-03","close":4840.0},{"date":"2023-02-06","close":4800.0},{"date":"2023-02-07","close":4775.0},{"date":"2023-02-08","close":4850.0},{"date":"2023-02-09","close":5085.0},{"date":"2023-02-10","close":5265.0},{"date":"2023-02-13","close":5420.0},{"date":"2023-02-14","close":5485.0},{"date":"2023-02-15","close":5410.0},{"date":"2023-02-16","close":5425.0},{"date":"2023-02-17","close":5395.0},{"date":"2023-02-20","close":5570.0},{"date":"2023-02-21","close":5570.0},{"date":"2023-02-22","close":5630.0},{"date":"2023-02-23","close":5620.0},{"date":"2023-02-24","close":5545.0},{"date":"2023-02-27","close":5505.0},{"date":"2023-02-28","close":5850.0},{"date":"2023-03-02","close":6100.0},{"date":"2023-03-03","close":6040.0},{"date":"2023-03-06","close":6070.0},{"date":"2023-03-07","close":6065.0},{"date":"2023-03-08","close":5985.0},{"date":"2023-03-09","close":6060.0},{"date":"2023-03-10","close":6250.0},{"date":"2023-03-13","close":6100.0},{"date":"2023-03-14","close":5615.0},{"date":"2023-03-15","close":5500.0},{"date":"2023-03-16","close":5585.0},{"date":"2023-03-17","close":5780.0},{"date":"2023-03-20","close":5680.0},{"date":"2023-03-21","close":5320.0},{"date":"2023-03-22","close":5135.0},{"date":"2023-03-23","close":5140.0},{"date":"2023-03-24","close":5150.0},{"date":"2023-03-27","close":5535.0},{"date":"2023-03-28","close":5465.0},{"date":"2023-03-29","close":5425.0},{"date":"2023-03-30","close":5505.0},{"date":"2023-03-31","close":5640.0},{"date":"2023-04-03","close":5970.0},{"date":"2023-04-04","close":5980.0},{"date":"2023-04-05","close":6140.0},{"date":"2023-04-06","close":6135.0},{"date":"2023-04-07","close":6200.0},{"date":"2023-04-10","close":6105.0},{"date":"2023-04-11","close":6280.0},{"date":"2023-04-12","close":6440.0},{"date":"2023-04-13","close":6400.0},{"date":"2023-04-14","close":6565.0},{"date":"2023-04-17","close":6410.0},{"date":"2023-04-18","close":6325.0},{"date":"2023-04-19","close":6230.0},{"date":"2023-04-20","close":5910.0},{"date":"2023-04-21","close":5840.0},{"date":"2023-04-24","close":5670.0},{"date":"2023-04-25","close":5700.0},{"date":"2023-04-26","close":5660.0},{"date":"2023-04-27","close":5590.0},{"date":"2023-04-28","close":5510.0},{"date":"2023-05-02","close":5820.0},{"date":"2023-05-03","close":5740.0},{"date":"2023-05-04","close":5890.0},{"date":"2023-05-08","close":5860.0},{"date":"2023-05-09","close":5950.0},{"date":"2023-05-10","close":5940.0},{"date":"2023-05-11","close":5900.0},{"date":"2023-05-12","close":5880.0},{"date":"2023-05-15","close":5170.0},{"date":"2023-05-16","close":4785.0},{"date":"2023-05-17","close":4805.0},{"date":"2023-05-18","close":4855.0},{"date":"2023-05-19","close":4715.0},{"date":"2023-05-22","close":4820.0},{"date":"2023-05-23","close":4900.0},{"date":"2023-05-24","close":4925.0},{"date":"2023-05-25","close":4960.0},{"date":"2023-05-26","close":4995.0},{"date":"2023-05-30","close":4945.0},{"date":"2023-05-31","close":4890.0},{"date":"2023-06-01","close":4835.0},{"date":"2023-06-02","close":4775.0},{"date":"2023-06-05","close":4825.0},{"date":"2023-06-07","close":4735.0},{"date":"2023-06-08","close":4625.0},{"date":"2023-06-09","close":4690.0},{"date":"2023-06-12","close":4540.0},{"date":"2023-06-13","close":4510.0},{"date":"2023-06-14","close":4430.0},{"date":"2023-06-15","close":4340.0},{"date":"2023-06-16","close":4500.0},{"date":"2023-06-19","close":4410.0},{"date":"2023-06-20","close":4345.0},{"date":"2023-06-21","close":4280.0},{"date":"2023-06-22","close":4235.0},{"date":"2023-06-23","close":4265.0},{"date":"2023-06-26","close":4290.0},{"date":"2023-06-27","close":4245.0},{"date":"2023-06-28","close":4295.0},{"date":"2023-06-29","close":4180.0},{"date":"2023-06-30","close":4355.0},{"date":"2023-07-03","close":4335.0},{"date":"2023-07-04","close":4260.0},{"date":"2023-07-05","close":4175.0},{"date":"2023-07-06","close":4030.0},{"date":"2023-07-07","close":3915.0},{"date":"2023-07-10","close":4015.0},{"date":"2023-07-11","close":4145.0},{"date":"2023-07-12","close":4130.0},{"date":"2023-07-13","close":4300.0},{"date":"2023-07-14","close":4300.0},{"date":"2023-07-17","close":4340.0},{"date":"2023-07-18","close":4290.0},{"date":"2023-07-19","close":4265.0},{"date":"2023-07-20","close":4300.0},{"date":"2023-07-21","close":4305.0},{"date":"2023-07-24","close":4170.0},{"date":"2023-07-25","close":4005.0},{"date":"2023-07-26","close":3900.0},{"date":"2023-07-27","close":4105.0},{"date":"2023-07-28","close":4235.0},{"date":"2023-07-31","close":4395.0},{"date":"2023-08-01","close":4400.0},{"date":"2023-08-02","close":4200.0},{"date":"2023-08-03","close":4390.0},{"date":"2023-08-04","close":4435.0},{"date":"2023-08-07","close":4395.0},{"date":"2023-08-08","close":4290.0},{"date":"2023-08-09","close":4485.0},{"date":"2023-08-10","close":4530.0},{"date":"2023-08-11","close":4435.0},{"date":"2023-08-14","close":4365.0},{"date":"2023-08-16","close":4400.0},{"date":"2023-08-17","close":4330.0},{"date":"2023-08-18","close":4400.0},{"date":"2023-08-21","close":4400.0},{"date":"2023-08-22","close":4440.0},{"date":"2023-08-23","close":4420.0},{"date":"2023-08-24","close":4500.0},{"date":"2023-08-25","close":4465.0},{"date":"2023-08-28","close":4455.0},{"date":"2023-08-29","close":4490.0},{"date":"2023-08-30","close":4520.0},{"date":"2023-08-31","close":4530.0},{"date":"2023-09-01","close":4460.0},{"date":"2023-09-04","close":4375.0},{"date":"2023-09-05","close":4390.0},{"date":"2023-09-06","close":4460.0},{"date":"2023-09-07","close":4430.0},{"date":"2023-09-08","close":4530.0},{"date":"2023-09-11","close":4565.0},{"date":"2023-09-12","close":4530.0},{"date":"2023-09-13","close":4435.0},{"date":"2023-09-14","close":4430.0},{"date":"2023-09-15","close":4375.0},{"date":"2023-09-18","close":4310.0},{"date":"2023-09-19","close":4265.0},{"date":"2023-09-20","close":4235.0},{"date":"2023-09-21","close":4225.0},{"date":"2023-09-22","close":4130.0},{"date":"2023-09-25","close":4135.0},{"date":"2023-09-26","close":4100.0},{"date":"2023-09-27","close":4100.0},{"date":"2023-10-04","close":4050.0},{"date":"2023-10-05","close":4000.0},{"date":"2023-10-06","close":4090.0},{"date":"2023-10-10","close":3970.0},{"date":"2023-10-11","close":4010.0},{"date":"2023-10-12","close":4050.0},{"date":"2023-10-13","close":3985.0},{"date":"2023-10-16","close":3870.0},{"date":"2023-10-17","close":3930.0},{"date":"2023-10-18","close":3840.0},{"date":"2023-10-19","close":3840.0},{"date":"2023-10-20","close":3810.0},{"date":"2023-10-23","close":3775.0},{"date":"2023-10-24","close":3770.0},{"date":"2023-10-25","close":3830.0},{"date":"2023-10-26","close":3700.0},{"date":"2023-10-27","close":3785.0},{"date":"2023-10-30","close":3785.0},{"date":"2023-10-31","close":3685.0},{"date":"2023-11-01","close":3565.0},{"date":"2023-11-02","close":3700.0},{"date":"2023-11-03","close":3730.0},{"date":"2023-11-06","close":3775.0},{"date":"2023-11-07","close":4510.0},{"date":"2023-11-08","close":4065.0},{"date":"2023-11-09","close":3950.0},{"date":"2023-11-10","close":3880.0},{"date":"2023-11-13","close":3955.0},{"date":"2023-11-14","close":4000.0},{"date":"2023-11-15","close":4090.0},{"date":"2023-11-16","close":4090.0},{"date":"2023-11-17","close":4075.0},{"date":"2023-11-20","close":4110.0},{"date":"2023-11-21","close":4130.0},{"date":"2023-11-22","close":4095.0},{"date":"2023-11-23","close":4095.0},{"date":"2023-11-24","close":4100.0},{"date":"2023-11-27","close":4060.0},{"date":"2023-11-28","close":3945.0},{"date":"2023-11-29","close":3965.0},{"date":"2023-11-30","close":3900.0},{"date":"2023-12-01","close":3905.0},{"date":"2023-12-04","close":3855.0},{"date":"2023-12-05","close":3945.0},{"date":"2023-12-06","close":3905.0},{"date":"2023-12-07","close":3910.0},{"date":"2023-12-08","close":3800.0},{"date":"2023-12-11","close":3805.0},{"date":"2023-12-12","close":3800.0},{"date":"2023-12-13","close":3735.0},{"date":"2023-12-14","close":3740.0},{"date":"2023-12-15","close":3645.0},{"date":"2023-12-18","close":3650.0},{"date":"2023-12-19","close":3630.0},{"date":"2023-12-20","close":3760.0},{"date":"2023-12-21","close":3695.0},{"date":"2023-12-22","close":3695.0},{"date":"2023-12-26","close":3735.0},{"date":"2023-12-27","close":3790.0},{"date":"2023-12-28","close":3835.0},{"date":"2024-01-02","close":3855.0},{"date":"2024-01-03","close":3905.0},{"date":"2024-01-04","close":3845.0},{"date":"2024-01-05","close":3805.0},{"date":"2024-01-08","close":4025.0},{"date":"2024-01-09","close":4005.0},{"date":"2024-01-10","close":3985.0},{"date":"2024-01-11","close":4030.0},{"date":"2024-01-12","close":4210.0},{"date":"2024-01-15","close":4130.0},{"date":"2024-01-16","close":4100.0},{"date":"2024-01-17","close":3970.0},{"date":"2024-01-18","close":3965.0},{"date":"2024-01-19","close":3970.0},{"date":"2024-01-22","close":3955.0},{"date":"2024-01-23","close":4025.0},{"date":"2024-01-24","close":3980.0},{"date":"2024-01-25","close":3835.0},{"date":"2024-01-26","close":3915.0},{"date":"2024-01-29","close":3950.0},{"date":"2024-01-30","close":4025.0},{"date":"2024-01-31","close":3960.0},{"date":"2024-02-01","close":3895.0},{"date":"2024-02-02","close":3905.0},{"date":"2024-02-05","close":4110.0},{"date":"2024-02-06","close":3915.0},{"date":"2024-02-07","close":3950.0},{"date":"2024-02-08","close":3935.0},{"date":"2024-02-13","close":3950.0},{"date":"2024-02-14","close":3930.0},{"date":"2024-02-15","close":3980.0},{"date":"2024-02-16","close":4025.0},{"date":"2024-02-19","close":4060.0},{"date":"2024-02-20","close":4145.0},{"date":"2024-02-21","close":4125.0},{"date":"2024-02-22","close":4110.0},{"date":"2024-02-23","close":4055.0},{"date":"2024-02-26","close":4125.0},{"date":"2024-02-27","close":3950.0},{"date":"2024-02-28","close":3985.0},{"date":"2024-02-29","close":4025.0},{"date":"2024-03-04","close":3930.0},{"date":"2024-03-05","close":3930.0},{"date":"2024-03-06","close":3865.0},{"date":"2024-03-07","close":3790.0},{"date":"2024-03-08","close":3850.0},{"date":"2024-03-11","close":3915.0},{"date":"2024-03-12","close":3850.0},{"date":"2024-03-13","close":3860.0},{"date":"2024-03-14","close":3870.0},{"date":"2024-03-15","close":3855.0},{"date":"2024-03-18","close":3880.0},{"date":"2024-03-19","close":3860.0},{"date":"2024-03-20","close":3850.0},{"date":"2024-03-21","close":3855.0},{"date":"2024-03-22","close":3850.0},{"date":"2024-03-25","close":3870.0},{"date":"2024-03-26","close":3885.0},{"date":"2024-03-27","close":3895.0},{"date":"2024-03-28","close":3850.0},{"date":"2024-03-29","close":3870.0},{"date":"2024-04-01","close":3850.0},{"date":"2024-04-02","close":3725.0},{"date":"2024-04-03","close":3695.0},{"date":"2024-04-04","close":3735.0},{"date":"2024-04-05","close":3705.0},{"date":"2024-04-08","close":3600.0},{"date":"2024-04-09","close":3510.0},{"date":"2024-04-11","close":3590.0},{"date":"2024-04-12","close":3605.0},{"date":"2024-04-15","close":3675.0},{"date":"2024-04-16","close":3680.0},{"date":"2024-04-17","close":3770.0},{"date":"2024-04-18","close":3820.0},{"date":"2024-04-19","close":3800.0},{"date":"2024-04-22","close":3870.0},{"date":"2024-04-23","close":3905.0},{"date":"2024-04-24","close":3995.0},{"date":"2024-04-25","close":3905.0},{"date":"2024-04-26","close":3970.0},{"date":"2024-04-29","close":4030.0},{"date":"2024-04-30","close":4035.0},{"date":"2024-05-02","close":4020.0},{"date":"2024-05-03","close":4030.0},{"date":"2024-05-07","close":4030.0},{"date":"2024-05-08","close":4080.0},{"date":"2024-05-09","close":4020.0},{"date":"2024-05-10","close":3895.0},{"date":"2024-05-13","close":3880.0},{"date":"2024-05-14","close":3950.0},{"date":"2024-05-16","close":3950.0},{"date":"2024-05-17","close":3900.0},{"date":"2024-05-20","close":3890.0},{"date":"2024-05-21","close":3925.0},{"date":"2024-05-22","close":3945.0},{"date":"2024-05-23","close":3980.0},{"date":"2024-05-24","close":3990.0},{"date":"2024-05-27","close":3935.0},{"date":"2024-05-28","close":3865.0},{"date":"2024-05-29","close":3650.0},{"date":"2024-05-30","close":3735.0},{"date":"2024-05-31","close":3850.0},{"date":"2024-06-03","close":3855.0},{"date":"2024-06-04","close":3895.0},{"date":"2024-06-05","close":3905.0},{"date":"2024-06-07","close":4010.0},{"date":"2024-06-10","close":4005.0},{"date":"2024-06-11","close":4000.0},{"date":"2024-06-12","close":4005.0},{"date":"2024-06-13","close":4020.0},{"date":"2024-06-14","close":4015.0},{"date":"2024-06-17","close":4000.0},{"date":"2024-06-18","close":3975.0},{"date":"2024-06-19","close":4005.0},{"date":"2024-06-20","close":3990.0},{"date":"2024-06-21","close":3840.0},{"date":"2024-06-24","close":3755.0},{"date":"2024-06-25","close":3855.0},{"date":"2024-06-26","close":3920.0},{"date":"2024-06-27","close":4005.0},{"date":"2024-06-28","close":4000.0},{"date":"2024-07-01","close":4105.0},{"date":"2024-07-02","close":4155.0},{"date":"2024-07-03","close":3895.0},{"date":"2024-07-04","close":3835.0},{"date":"2024-07-05","close":3735.0},{"date":"2024-07-08","close":3820.0},{"date":"2024-07-09","close":3800.0},{"date":"2024-07-10","close":3755.0},{"date":"2024-07-11","close":3675.0},{"date":"2024-07-12","close":3650.0},{"date":"2024-07-15","close":3615.0},{"date":"2024-07-16","close":3690.0},{"date":"2024-07-17","close":3685.0},{"date":"2024-07-18","close":3630.0},{"date":"2024-07-19","close":3635.0},{"date":"2024-07-22","close":3555.0},{"date":"2024-07-23","close":3500.0},{"date":"2024-07-24","close":3495.0},{"date":"2024-07-25","close":3495.0},{"date":"2024-07-26","close":3545.0},{"date":"2024-07-29","close":3540.0},{"date":"2024-07-30","close":3540.0},{"date":"2024-07-31","close":3530.0},{"date":"2024-08-01","close":3550.0},{"date":"2024-08-02","close":3575.0},{"date":"2024-08-05","close":3205.0},{"date":"2024-08-06","close":3385.0},{"date":"2024-08-07","close":3515.0},{"date":"2024-08-08","close":3605.0},{"date":"2024-08-09","close":3610.0},{"date":"2024-08-12","close":3510.0},{"date":"2024-08-13","close":3515.0},{"date":"2024-08-14","close":3515.0},{"date":"2024-08-16","close":4305.0},{"date":"2024-08-19","close":4800.0},{"date":"2024-08-20","close":4480.0},{"date":"2024-08-21","close":4020.0},{"date":"2024-08-22","close":3900.0},{"date":"2024-08-23","close":3595.0},{"date":"2024-08-26","close":3515.0},{"date":"2024-08-27","close":3530.0},{"date":"2024-08-28","close":3485.0},{"date":"2024-08-29","close":3305.0},{"date":"2024-08-30","close":3270.0},{"date":"2024-09-02","close":3195.0},{"date":"2024-09-03","close":3265.0},{"date":"2024-09-04","close":3110.0},{"date":"2024-09-05","close":3000.0},{"date":"2024-09-06","close":2850.0},{"date":"2024-09-09","close":2815.0},{"date":"2024-09-10","close":2805.0},{"date":"2024-09-11","close":2850.0},{"date":"2024-09-12","close":3100.0},{"date":"2024-09-13","close":3125.0},{"date":"2024-09-19","close":3215.0},{"date":"2024-09-20","close":3200.0},{"date":"2024-09-23","close":3280.0},{"date":"2024-09-24","close":3210.0},{"date":"2024-09-25","close":3260.0},{"date":"2024-09-26","close":3285.0},{"date":"2024-09-27","close":3250.0},{"date":"2024-09-30","close":3110.0},{"date":"2024-10-02","close":3100.0},{"date":"2024-10-04","close":3050.0},{"date":"2024-10-07","close":3095.0},{"date":"2024-10-08","close":3020.0},{"date":"2024-10-10","close":2980.0},{"date":"2024-10-11","close":2915.0},{"date":"2024-10-14","close":2915.0},{"date":"2024-10-15","close":2930.0},{"date":"2024-10-16","close":3020.0},{"date":"2024-10-17","close":3045.0},{"date":"2024-10-18","close":3035.0},{"date":"2024-10-21","close":3030.0},{"date":"2024-10-22","close":2910.0},{"date":"2024-10-23","close":2900.0},{"date":"2024-10-24","close":2960.0},{"date":"2024-10-25","close":2965.0},{"date":"2024-10-28","close":2995.0},{"date":"2024-10-29","close":2945.0},{"date":"2024-10-30","close":2885.0},{"date":"2024-10-31","close":2850.0},{"date":"2024-11-01","close":2860.0},{"date":"2024-11-04","close":2865.0},{"date":"2024-11-05","close":2835.0},{"date":"2024-11-06","close":2760.0},{"date":"2024-11-07","close":2735.0},{"date":"2024-11-08","close":2770.0},{"date":"2024-11-11","close":2635.0},{"date":"2024-11-12","close":2490.0},{"date":"2024-11-13","close":2320.0},{"date":"2024-11-14","close":2360.0},{"date":"2024-11-15","close":2345.0},{"date":"2024-11-18","close":2335.0},{"date":"2024-11-19","close":2320.0},{"date":"2024-11-20","close":2345.0},{"date":"2024-11-21","close":2290.0},{"date":"2024-11-22","close":2265.0},{"date":"2024-11-25","close":2305.0},{"date":"2024-11-26","close":2360.0},{"date":"2024-11-27","close":2365.0},{"date":"2024-11-28","close":2345.0},{"date":"2024-11-29","close":2240.0},{"date":"2024-12-02","close":2165.0},{"date":"2024-12-03","close":2245.0},{"date":"2024-12-04","close":2225.0},{"date":"2024-12-05","close":2180.0},{"date":"2024-12-06","close":2160.0},{"date":"2024-12-09","close":2075.0},{"date":"2024-12-10","close":2170.0},{"date":"2024-12-11","close":2270.0},{"date":"2024-12-12","close":2225.0},{"date":"2024-12-13","close":2310.0},{"date":"2024-12-16","close":2270.0},{"date":"2024-12-17","close":2270.0},{"date":"2024-12-18","close":2270.0},{"date":"2024-12-19","close":2260.0},{"date":"2024-12-20","close":2180.0},{"date":"2024-12-23","close":2270.0},{"date":"2024-12-24","close":2300.0},{"date":"2024-12-26","close":2245.0},{"date":"2024-12-27","close":2175.0},{"date":"2024-12-30","close":2225.0},{"date":"2025-01-02","close":2260.0},{"date":"2025-01-03","close":2180.0},{"date":"2025-01-06","close":2410.0},{"date":"2025-01-07","close":2385.0},{"date":"2025-01-08","close":2510.0},{"date":"2025-01-09","close":2480.0},{"date":"2025-01-10","close":2520.0},{"date":"2025-01-13","close":2535.0},{"date":"2025-01-14","close":2600.0},{"date":"2025-01-15","close":2595.0},{"date":"2025-01-16","close":2655.0},{"date":"2025-01-17","close":2770.0},{"date":"2025-01-20","close":2715.0},{"date":"2025-01-21","close":2640.0},{"date":"2025-01-22","close":2600.0},{"date":"2025-01-23","close":2725.0},{"date":"2025-01-24","close":2730.0},{"date":"2025-01-31","close":2775.0},{"date":"2025-02-03","close":2720.0},{"date":"2025-02-04","close":2775.0},{"date":"2025-02-05","close":2780.0},{"date":"2025-02-06","close":2830.0},{"date":"2025-02-07","close":2865.0},{"date":"2025-02-10","close":2975.0},{"date":"2025-02-11","close":2970.0},{"date":"2025-02-12","close":2795.0},{"date":"2025-02-13","close":2795.0},{"date":"2025-02-14","close":2800.0},{"date":"2025-02-17","close":2810.0},{"date":"2025-02-18","close":2755.0},{"date":"2025-02-19","close":2670.0},{"date":"2025-02-20","close":2680.0},{"date":"2025-02-21","close":2660.0},{"date":"2025-02-24","close":2690.0},{"date":"2025-02-25","close":2725.0},{"date":"2025-02-26","close":2685.0},{"date":"2025-02-27","close":2700.0},{"date":"2025-02-28","close":2660.0},{"date":"2025-03-04","close":2620.0},{"date":"2025-03-05","close":2600.0},{"date":"2025-03-06","close":2595.0},{"date":"2025-03-07","close":2600.0},{"date":"2025-03-10","close":2600.0},{"date":"2025-03-11","close":2565.0},{"date":"2025-03-12","close":2455.0},{"date":"2025-03-13","close":2315.0},{"date":"2025-03-14","close":2330.0},{"date":"2025-03-17","close":2330.0},{"date":"2025-03-18","close":2380.0},{"date":"2025-03-19","close":2350.0},{"date":"2025-03-20","close":2285.0},{"date":"2025-03-21","close":2305.0},{"date":"2025-03-24","close":2300.0},{"date":"2025-03-25","close":2370.0},{"date":"2025-03-26","close":2430.0},{"date":"2025-03-27","close":2360.0},{"date":"2025-03-28","close":2315.0},{"date":"2025-03-31","close":2240.0},{"date":"2025-04-01","close":2235.0},{"date":"2025-04-02","close":2310.0},{"date":"2025-04-03","close":2315.0},{"date":"2025-04-04","close":2285.0},{"date":"2025-04-07","close":2095.0},{"date":"2025-04-08","close":2150.0},{"date":"2025-04-09","close":2150.0},{"date":"2025-04-10","close":2250.0},{"date":"2025-04-11","close":2285.0},{"date":"2025-04-14","close":2295.0},{"date":"2025-04-15","close":2295.0},{"date":"2025-04-16","close":2240.0},{"date":"2025-04-17","close":2250.0},{"date":"2025-04-18","close":2250.0},{"date":"2025-04-21","close":2225.0},{"date":"2025-04-22","close":2140.0},{"date":"2025-04-23","close":2215.0},{"date":"2025-04-24","close":2205.0},{"date":"2025-04-25","close":2215.0},{"date":"2025-04-28","close":2210.0},{"date":"2025-04-29","close":2220.0},{"date":"2025-04-30","close":2180.0},{"date":"2025-05-02","close":2180.0},{"date":"2025-05-07","close":2200.0},{"date":"2025-05-08","close":2240.0},{"date":"2025-05-09","close":2260.0},{"date":"2025-05-12","close":2260.0},{"date":"2025-05-13","close":2280.0},{"date":"2025-05-14","close":2275.0},{"date":"2025-05-15","close":2280.0},{"date":"2025-05-16","close":2285.0},{"date":"2025-05-19","close":2330.0},{"date":"2025-05-20","close":2265.0},{"date":"2025-05-21","close":2320.0},{"date":"2025-05-22","close":2645.0},{"date":"2025-05-23","close":2500.0},{"date":"2025-05-26","close":2495.0},{"date":"2025-05-27","close":2475.0},{"date":"2025-05-28","close":2410.0},{"date":"2025-05-29","close":2490.0},{"date":"2025-05-30","close":2495.0},{"date":"2025-06-02","close":2495.0},{"date":"2025-06-04","close":2500.0},{"date":"2025-06-05","close":2465.0},{"date":"2025-06-09","close":2490.0},{"date":"2025-06-10","close":2450.0},{"date":"2025-06-11","close":2460.0},{"date":"2025-06-12","close":2480.0},{"date":"2025-06-13","close":2430.0},{"date":"2025-06-16","close":2450.0},{"date":"2025-06-17","close":2465.0},{"date":"2025-06-18","close":2455.0},{"date":"2025-06-19","close":2455.0},{"date":"2025-06-20","close":2460.0},{"date":"2025-06-23","close":2425.0},{"date":"2025-06-24","close":2425.0},{"date":"2025-06-25","close":2430.0},{"date":"2025-06-26","close":2365.0},{"date":"2025-06-27","close":2335.0},{"date":"2025-06-30","close":2235.0},{"date":"2025-07-01","close":2245.0},{"date":"2025-07-02","close":2265.0},{"date":"2025-07-03","close":2300.0},{"date":"2025-07-04","close":2245.0},{"date":"2025-07-07","close":2140.0},{"date":"2025-07-08","close":2155.0},{"date":"2025-07-09","close":2185.0},{"date":"2025-07-10","close":2185.0},{"date":"2025-07-11","close":2185.0},{"date":"2025-07-14","close":2185.0},{"date":"2025-07-15","close":2175.0},{"date":"2025-07-16","close":2180.0},{"date":"2025-07-17","close":2180.0},{"date":"2025-07-18","close":2180.0},{"date":"2025-07-21","close":2185.0},{"date":"2025-07-22","close":2180.0},{"date":"2025-07-23","close":2180.0},{"date":"2025-07-24","close":2175.0},{"date":"2025-07-25","close":2175.0},{"date":"2025-07-28","close":2175.0},{"date":"2025-07-29","close":2180.0},{"date":"2025-07-30","close":2180.0},{"date":"2025-07-31","close":2180.0},{"date":"2025-08-01","close":2090.0},{"date":"2025-08-04","close":2115.0},{"date":"2025-08-05","close":2095.0},{"date":"2025-08-06","close":2170.0},{"date":"2025-08-07","close":2170.0},{"date":"2025-08-08","close":2170.0},{"date":"2025-08-11","close":2165.0},{"date":"2025-08-12","close":2405.0},{"date":"2025-08-13","close":2420.0},{"date":"2025-08-14","close":2390.0},{"date":"2025-08-18","close":2265.0},{"date":"2025-08-19","close":2430.0},{"date":"2025-08-20","close":2475.0},{"date":"2025-08-21","close":2365.0},{"date":"2025-08-22","close":2335.0},{"date":"2025-08-25","close":2590.0},{"date":"2025-08-26","close":2570.0},{"date":"2025-08-27","close":2510.0},{"date":"2025-08-28","close":2545.0},{"date":"2025-08-29","close":2520.0},{"date":"2025-09-01","close":2385.0},{"date":"2025-09-02","close":2430.0},{"date":"2025-09-03","close":2485.0},{"date":"2025-09-04","close":2545.0},{"date":"2025-09-05","close":2545.0},{"date":"2025-09-08","close":2525.0},{"date":"2025-09-09","close":2525.0},{"date":"2025-09-10","close":2465.0},{"date":"2025-09-11","close":2515.0},{"date":"2025-09-12","close":2540.0},{"date":"2025-09-15","close":2455.0},{"date":"2025-09-16","close":2455.0},{"date":"2025-09-17","close":2455.0},{"date":"2025-09-18","close":2420.0},{"date":"2025-09-19","close":2380.0},{"date":"2025-09-22","close":2410.0},{"date":"2025-09-23","close":2385.0},{"date":"2025-09-24","close":2360.0},{"date":"2025-09-25","close":2370.0},{"date":"2025-09-26","close":2280.0},{"date":"2025-09-29","close":2300.0},{"date":"2025-09-30","close":2285.0},{"date":"2025-10-01","close":2300.0},{"date":"2025-10-02","close":2320.0},{"date":"2025-10-10","close":2245.0},{"date":"2025-10-13","close":2200.0},{"date":"2025-10-14","close":2190.0},{"date":"2025-10-15","close":2215.0},{"date":"2025-10-16","close":2210.0},{"date":"2025-10-17","close":2195.0},{"date":"2025-10-20","close":2185.0},{"date":"2025-10-21","close":2170.0},{"date":"2025-10-22","close":2270.0},{"date":"2025-10-23","close":2235.0},{"date":"2025-10-24","close":2240.0},{"date":"2025-10-27","close":2240.0},{"date":"2025-10-28","close":2215.0},{"date":"2025-10-29","close":2155.0},{"date":"2025-10-30","close":2240.0},{"date":"2025-10-31","close":2185.0},{"date":"2025-11-03","close":2185.0},{"date":"2025-11-04","close":2205.0},{"date":"2025-11-05","close":2230.0},{"date":"2025-11-06","close":2225.0},{"date":"2025-11-07","close":2170.0},{"date":"2025-11-10","close":2180.0},{"date":"2025-11-11","close":2185.0},{"date":"2025-11-12","close":2190.0},{"date":"2025-11-13","close":2215.0},{"date":"2025-11-14","close":2210.0},{"date":"2025-11-17","close":2185.0},{"date":"2025-11-18","close":2075.0},{"date":"2025-11-19","close":2110.0},{"date":"2025-11-20","close":2100.0},{"date":"2025-11-21","close":2065.0},{"date":"2025-11-24","close":2030.0},{"date":"2025-11-25","close":2015.0},{"date":"2025-11-26","close":2025.0},{"date":"2025-11-27","close":2075.0},{"date":"2025-11-28","close":2085.0},{"date":"2025-12-01","close":2040.0},{"date":"2025-12-02","close":2100.0},{"date":"2025-12-03","close":2100.0},{"date":"2025-12-04","close":2105.0},{"date":"2025-12-05","close":2045.0},{"date":"2025-12-08","close":2010.0},{"date":"2025-12-09","close":2010.0},{"date":"2025-12-10","close":2020.0},{"date":"2025-12-11","close":2020.0},{"date":"2025-12-12","close":2045.0},{"date":"2025-12-15","close":2040.0},{"date":"2025-12-16","close":2015.0},{"date":"2025-12-17","close":2010.0},{"date":"2025-12-18","close":2000.0},{"date":"2025-12-19","close":2000.0},{"date":"2025-12-22","close":1996.0},{"date":"2025-12-23","close":1958.0},{"date":"2025-12-24","close":1929.0},{"date":"2025-12-26","close":1929.0},{"date":"2025-12-29","close":1930.0},{"date":"2025-12-30","close":1899.0},{"date":"2026-01-02","close":1928.0},{"date":"2026-01-05","close":1904.0},{"date":"2026-01-06","close":2020.0},{"date":"2026-01-07","close":1976.0},{"date":"2026-01-08","close":1923.0},{"date":"2026-01-09","close":1939.0},{"date":"2026-01-12","close":1925.0},{"date":"2026-01-13","close":1910.0},{"date":"2026-01-14","close":1925.0},{"date":"2026-01-15","close":1908.0},{"date":"2026-01-16","close":1880.0},{"date":"2026-01-19","close":1851.0},{"date":"2026-01-20","close":1888.0},{"date":"2026-01-21","close":1869.0},{"date":"2026-01-22","close":1872.0},{"date":"2026-01-23","close":1878.0},{"date":"2026-01-26","close":1918.0},{"date":"2026-01-27","close":1927.0},{"date":"2026-01-28","close":1984.0},{"date":"2026-01-29","close":1949.0},{"date":"2026-01-30","close":1870.0},{"date":"2026-02-02","close":1871.0},{"date":"2026-02-03","close":1880.0},{"date":"2026-02-04","close":1870.0},{"date":"2026-02-05","close":1849.0},{"date":"2026-02-06","close":1826.0},{"date":"2026-02-09","close":1826.0},{"date":"2026-02-10","close":1844.0},{"date":"2026-02-11","close":1842.0},{"date":"2026-02-12","close":1828.0},{"date":"2026-02-13","close":1810.0},{"date":"2026-02-19","close":1818.0},{"date":"2026-02-20","close":1810.0},{"date":"2026-02-23","close":1790.0},{"date":"2026-02-24","close":1808.0},{"date":"2026-02-25","close":1810.0},{"date":"2026-02-26","close":1800.0},{"date":"2026-02-27","close":1780.0},{"date":"2026-03-03","close":1756.0},{"date":"2026-03-04","close":1616.0},{"date":"2026-03-05","close":1699.0},{"date":"2026-03-06","close":1663.0},{"date":"2026-03-09","close":1616.0},{"date":"2026-03-10","close":1647.0},{"date":"2026-03-11","close":1735.0},{"date":"2026-03-12","close":1739.0},{"date":"2026-03-13","close":1749.0},{"date":"2026-03-16","close":1755.0},{"date":"2026-03-17","close":1769.0},{"date":"2026-03-18","close":1806.0},{"date":"2026-03-19","close":1797.0},{"date":"2026-03-20","close":1790.0},{"date":"2026-03-23","close":1748.0},{"date":"2026-03-24","close":1749.0},{"date":"2026-03-25","close":1794.0},{"date":"2026-03-26","close":1807.0},{"date":"2026-03-27","close":1820.0},{"date":"2026-03-30","close":1887.0},{"date":"2026-03-31","close":1823.0},{"date":"2026-04-01","close":1826.0},{"date":"2026-04-02","close":1810.0},{"date":"2026-04-03","close":1808.0},{"date":"2026-04-06","close":1809.0},{"date":"2026-04-07","close":1790.0},{"date":"2026-04-08","close":1790.0},{"date":"2026-04-09","close":1790.0},{"date":"2026-04-10","close":1794.0},{"date":"2026-04-13","close":1933.0},{"date":"2026-04-14","close":1930.0},{"date":"2026-04-15","close":1918.0},{"date":"2026-04-16","close":1950.0},{"date":"2026-04-17","close":2045.0},{"date":"2026-04-20","close":1975.0},{"date":"2026-04-21","close":1945.0},{"date":"2026-04-22","close":1949.0},{"date":"2026-04-23","close":1950.0},{"date":"2026-04-24","close":1963.0},{"date":"2026-04-27","close":1969.0},{"date":"2026-04-28","close":1950.0},{"date":"2026-04-29","close":1925.0},{"date":"2026-04-30","close":1888.0},{"date":"2026-05-04","close":1870.0},{"date":"2026-05-06","close":1800.0},{"date":"2026-05-07","close":1790.0},{"date":"2026-05-08","close":1780.0},{"date":"2026-05-11","close":1744.0},{"date":"2026-05-12","close":1717.0},{"date":"2026-05-13","close":1725.0},{"date":"2026-05-14","close":1734.0},{"date":"2026-05-15","close":1794.0},{"date":"2026-05-18","close":1795.0},{"date":"2026-05-19","close":1798.0},{"date":"2026-05-20","close":1800.0},{"date":"2026-05-21","close":1809.0},{"date":"2026-05-22","close":1816.0},{"date":"2026-05-26","close":1803.0},{"date":"2026-05-27","close":1750.0},{"date":"2026-05-28","close":1700.0},{"date":"2026-05-29","close":1686.0},{"date":"2026-06-01","close":1610.0},{"date":"2026-06-02","close":1551.0},{"date":"2026-06-04","close":1493.0},{"date":"2026-06-05","close":1522.0},{"date":"2026-06-08","close":1495.0},{"date":"2026-06-09","close":1489.0},{"date":"2026-06-10","close":1457.0},{"date":"2026-06-11","close":1460.0},{"date":"2026-06-12","close":1444.0},{"date":"2026-06-15","close":1440.0},{"date":"2026-06-16","close":1442.0},{"date":"2026-06-17","close":1469.0},{"date":"2026-06-18","close":1463.0},{"date":"2026-06-19","close":1370.0},{"date":"2026-06-22","close":1222.0},{"date":"2026-06-23","close":1155.0},{"date":"2026-06-24","close":1030.0},{"date":"2026-06-25","close":1101.0},{"date":"2026-06-26","close":1116.0},{"date":"2026-06-29","close":1165.0},{"date":"2026-06-30","close":1210.0},{"date":"2026-07-01","close":1235.0},{"date":"2026-07-02","close":1260.0},{"date":"2026-07-03","close":1345.0},{"date":"2026-07-06","close":1375.0},{"date":"2026-07-07","close":1380.0},{"date":"2026-07-08","close":1361.0},{"date":"2026-07-09","close":1360.0},{"date":"2026-07-10","close":1385.0},{"date":"2026-07-13","close":1393.0},{"date":"2026-07-14","close":1358.0},{"date":"2026-07-15","close":1358.0},{"date":"2026-07-16","close":1357.0},{"date":"2026-07-20","close":1334.0},{"date":"2026-07-21","close":1289.0},{"date":"2026-07-22","close":1293.0},{"date":"2026-07-23","close":1305.0},{"date":"2026-07-24","close":1304.0},{"date":"2026-07-27","close":1355.0},{"date":"2026-07-28","close":1288.0},{"date":"2026-07-29","close":1279.0},{"date":"2026-07-30","close":1308.0},{"date":"2026-07-31","close":1296.0},{"date":"2026-08-03","close":1292.0},{"date":"2026-08-04","close":1300.0},{"date":"2026-08-05","close":1303.0},{"date":"2026-08-06","close":1309.0},{"date":"2026-08-07","close":1330.0},{"date":"2026-08-10","close":1409.0},{"date":"2026-08-11","close":1417.0},{"date":"2026-08-12","close":1445.0},{"date":"2026-08-13","close":1404.0},{"date":"2026-08-14","close":1375.0},{"date":"2026-08-18","close":1392.0},{"date":"2026-08-19","close":1384.0},{"date":"2026-08-20","close":1394.0},{"date":"2026-08-21","close":1395.0},{"date":"2026-08-24","close":1383.0},{"date":"2026-08-25","close":1380.0},{"date":"2026-08-26","close":1381.0},{"date":"2026-08-27","close":1340.0},{"date":"2026-08-28","close":1380.0},{"date":"2026-08-31","close":1375.0},{"date":"2026-09-01","close":1383.0},{"date":"2026-09-02","close":1380.0},{"date":"2026-09-03","close":1352.0},{"date":"2026-09-04","close":1368.0},{"date":"2026-09-07","close":1378.0},{"date":"2026-09-08","close":1379.0},{"date":"2026-09-09","close":1399.0},{"date":"2026-09-10","close":1412.0},{"date":"2026-09-11","close":1442.0},{"date":"2026-09-14","close":1465.0},{"date":"2026-09-15","close":1447.0},{"date":"2026-09-16","close":1434.0},{"date":"2026-09-17","close":1481.0},{"date":"2026-09-18","close":1417.0},{"date":"2026-09-21","close":1428.0},{"date":"2026-09-22","close":1445.0},{"date":"2026-09-23","close":1434.0},{"date":"2026-09-28","close":1454.0},{"date":"2026-09-29","close":1453.0},{"date":"2026-09-30","close":1472.0},{"date":"2026-10-01","close":1458.0},{"date":"2026-10-02","close":1450.0},{"date":"2026-10-06","close":1459.0},{"date":"2026-10-07","close":1456.0},{"date":"2026-10-08","close":1492.0},{"date":"2026-10-12","close":1458.0},{"date":"2026-10-13","close":1416.0},{"date":"2026-10-14","close":1419.0},{"date":"2026-10-15","close":1457.0},{"date":"2026-10-16","close":1441.0},{"date":"2026-10-19","close":1477.0},{"date":"2026-10-20","close":1497.0},{"date":"2026-10-21","close":1538.0},{"date":"2026-10-22","close":1618.0},{"date":"2026-10-23","close":1603.0}],"chart_data":[{"date":"2024-10-24","open":2835,"high":2960,"low":2835,"close":2960,"volume":39775,"rsi_14":38.71,"sma_20":3050.75,"sma_60":3319.33,"sma_120":3603.42},{"date":"2024-10-25","open":3000,"high":3000,"low":2905,"close":2965,"volume":41604,"rsi_14":42.61,"sma_20":3038.5,"sma_60":3310.5,"sma_120":3595.58},{"date":"2024-10-28","open":2940,"high":3090,"low":2940,"close":2995,"volume":81339,"rsi_14":41.07,"sma_20":3025.25,"sma_60":3302.17,"sma_120":3587.46},{"date":"2024-10-29","open":2990,"high":3065,"low":2925,"close":2945,"volume":24399,"rsi_14":42.99,"sma_20":3008.25,"sma_60":3292.17,"sma_120":3578.42},{"date":"2024-10-30","open":3000,"high":3000,"low":2865,"close":2885,"volume":40472,"rsi_14":41.44,"sma_20":2990.0,"sma_60":3281.25,"sma_120":3568.83},{"date":"2024-10-31","open":2885,"high":2910,"low":2850,"close":2850,"volume":30682,"rsi_14":43.81,"sma_20":2977.0,"sma_60":3269.75,"sma_120":3559.08},{"date":"2024-11-01","open":2820,"high":2895,"low":2820,"close":2860,"volume":35937,"rsi_14":45.28,"sma_20":2965.0,"sma_60":3258.58,"sma_120":3549.33},{"date":"2024-11-04","open":2860,"high":2890,"low":2835,"close":2865,"volume":22416,"rsi_14":43.69,"sma_20":2955.75,"sma_60":3247.17,"sma_120":3539.62},{"date":"2024-11-05","open":2910,"high":2910,"low":2835,"close":2835,"volume":41894,"rsi_14":29.67,"sma_20":2942.75,"sma_60":3234.83,"sma_120":3529.25},{"date":"2024-11-06","open":2835,"high":2860,"low":2760,"close":2760,"volume":58686,"rsi_14":21.78,"sma_20":2929.75,"sma_60":3227.42,"sma_120":3518.75},{"date":"2024-11-07","open":2760,"high":2760,"low":2665,"close":2735,"volume":43226,"rsi_14":21.15,"sma_20":2917.5,"sma_60":3216.58,"sma_120":3509.08},{"date":"2024-11-08","open":2735,"high":2790,"low":2700,"close":2770,"volume":61862,"rsi_14":26.36,"sma_20":2910.25,"sma_60":3204.17,"sma_120":3499.83},{"date":"2024-11-11","open":2770,"high":2800,"low":2590,"close":2635,"volume":110190,"rsi_14":25.66,"sma_20":2896.5,"sma_60":3188.0,"sma_120":3488.88},{"date":"2024-11-12","open":2585,"high":2590,"low":2440,"close":2490,"volume":114035,"rsi_14":20.71,"sma_20":2874.5,"sma_60":3169.33,"sma_120":3476.71},{"date":"2024-11-13","open":2405,"high":2460,"low":2290,"close":2320,"volume":193313,"rsi_14":10.49,"sma_20":2839.5,"sma_60":3149.5,"sma_120":3463.54},{"date":"2024-11-14","open":2445,"high":2445,"low":2250,"close":2360,"volume":68051,"rsi_14":14.2,"sma_20":2805.25,"sma_60":3130.25,"sma_120":3450.79},{"date":"2024-11-15","open":2285,"high":2420,"low":2270,"close":2345,"volume":73207,"rsi_14":10.84,"sma_20":2770.75,"sma_60":3110.75,"sma_120":3437.62},{"date":"2024-11-18","open":2335,"high":2415,"low":2285,"close":2335,"volume":94914,"rsi_14":11.39,"sma_20":2736.0,"sma_60":3077.92,"sma_120":3424.21},{"date":"2024-11-19","open":2335,"high":2355,"low":2285,"close":2320,"volume":24818,"rsi_14":12.08,"sma_20":2706.5,"sma_60":3036.58,"sma_120":3410.38},{"date":"2024-11-20","open":2300,"high":2345,"low":2260,"close":2345,"volume":34387,"rsi_14":15.65,"sma_20":2678.75,"sma_60":3001.0,"sma_120":3396.67},{"date":"2024-11-21","open":2325,"high":2345,"low":2275,"close":2290,"volume":18166,"rsi_14":13.46,"sma_20":2645.25,"sma_60":2972.17,"sma_120":3382.96},{"date":"2024-11-22","open":2275,"high":2310,"low":2265,"close":2265,"volume":29887,"rsi_14":12.5,"sma_20":2610.25,"sma_60":2944.92,"sma_120":3369.62},{"date":"2024-11-25","open":2265,"high":2310,"low":2175,"close":2305,"volume":45060,"rsi_14":17.28,"sma_20":2575.75,"sma_60":2923.42,"sma_120":3358.42},{"date":"2024-11-26","open":2285,"high":2370,"low":2285,"close":2360,"volume":14074,"rsi_14":24.68,"sma_20":2546.5,"sma_60":2904.17,"sma_120":3346.96},{"date":"2024-11-27","open":2340,"high":2405,"low":2340,"close":2365,"volume":13788,"rsi_14":25.97,"sma_20":2520.5,"sma_60":2884.75,"sma_120":3334.58},{"date":"2024-11-28","open":2365,"high":2380,"low":2325,"close":2345,"volume":9888,"rsi_14":21.85,"sma_20":2495.25,"sma_60":2865.75,"sma_120":3322.0},{"date":"2024-11-29","open":2345,"high":2400,"low":2120,"close":2240,"volume":40749,"rsi_14":22.76,"sma_20":2464.25,"sma_60":2848.0,"sma_120":3308.21},{"date":"2024-12-02","open":2215,"high":2345,"low":2165,"close":2165,"volume":41959,"rsi_14":25.19,"sma_20":2429.25,"sma_60":2829.58,"sma_120":3293.71},{"date":"2024-12-03","open":2150,"high":2360,"low":2150,"close":2245,"volume":59000,"rsi_14":43.36,"sma_20":2399.75,"sma_60":2813.75,"sma_120":3279.0},{"date":"2024-12-04","open":2220,"high":2235,"low":2185,"close":2225,"volume":22454,"rsi_14":37.61,"sma_20":2373.0,"sma_60":2796.42,"sma_120":3264.17},{"date":"2024-12-05","open":2205,"high":2225,"low":2130,"close":2180,"volume":39696,"rsi_14":35.65,"sma_20":2345.25,"sma_60":2780.92,"sma_120":3249.0},{"date":"2024-12-06","open":2180,"high":2230,"low":2065,"close":2160,"volume":36294,"rsi_14":35.04,"sma_20":2314.75,"sma_60":2766.92,"sma_120":3233.62},{"date":"2024-12-09","open":2100,"high":2195,"low":1980,"close":2075,"volume":86234,"rsi_14":31.3,"sma_20":2286.75,"sma_60":2754.0,"sma_120":3217.42},{"date":"2024-12-10","open":2185,"high":2185,"low":2105,"close":2170,"volume":23374,"rsi_14":37.93,"sma_20":2270.75,"sma_60":2743.25,"sma_120":3202.04},{"date":"2024-12-11","open":2180,"high":2280,"low":2180,"close":2270,"volume":17346,"rsi_14":48.7,"sma_20":2268.25,"sma_60":2734.33,"sma_120":3187.62},{"date":"2024-12-12","open":2270,"high":2330,"low":2210,"close":2225,"volume":26817,"rsi_14":47.47,"sma_20":2261.5,"sma_60":2723.92,"sma_120":3173.04},{"date":"2024-12-13","open":2220,"high":2345,"low":2200,"close":2310,"volume":50916,"rsi_14":50.3,"sma_20":2259.75,"sma_60":2710.75,"sma_120":3158.92},{"date":"2024-12-16","open":2320,"high":2320,"low":2200,"close":2270,"volume":28154,"rsi_14":44.51,"sma_20":2256.5,"sma_60":2696.5,"sma_120":3144.58},{"date":"2024-12-17","open":2270,"high":2290,"low":2205,"close":2270,"volume":22412,"rsi_14":44.17,"sma_20":2254.0,"sma_60":2680.75,"sma_120":3131.5},{"date":"2024-12-18","open":2250,"high":2270,"low":2220,"close":2270,"volume":12274,"rsi_14":45.28,"sma_20":2250.25,"sma_60":2665.25,"sma_120":3119.12},{"date":"2024-12-19","open":2265,"high":2300,"low":2165,"close":2260,"volume":13601,"rsi_14":51.43,"sma_20":2248.75,"sma_60":2648.25,"sma_120":3105.83},{"date":"2024-12-20","open":2250,"high":2285,"low":2175,"close":2180,"volume":14979,"rsi_14":51.06,"sma_20":2244.5,"sma_60":2631.08,"sma_120":3091.33},{"date":"2024-12-23","open":2140,"high":2350,"low":2125,"close":2270,"volume":99879,"rsi_14":51.75,"sma_20":2242.75,"sma_60":2614.58,"sma_120":3076.88},{"date":"2024-12-24","open":2250,"high":2505,"low":2250,"close":2300,"volume":159317,"rsi_14":55.17,"sma_20":2239.75,"sma_60":2598.17,"sma_120":3062.71},{"date":"2024-12-26","open":2355,"high":2355,"low":2245,"close":2245,"volume":16698,"rsi_14":54.42,"sma_20":2233.75,"sma_60":2581.42,"sma_120":3047.21},{"date":"2024-12-27","open":2220,"high":2275,"low":2150,"close":2175,"volume":14965,"rsi_14":50.96,"sma_20":2225.25,"sma_60":2565.83,"sma_120":3030.71},{"date":"2024-12-30","open":2155,"high":2230,"low":2140,"close":2225,"volume":7050,"rsi_14":60.0,"sma_20":2224.5,"sma_60":2551.25,"sma_120":3016.79},{"date":"2025-01-02","open":2175,"high":2275,"low":2175,"close":2260,"volume":11030,"rsi_14":56.52,"sma_20":2229.25,"sma_60":2538.08,"sma_120":3003.67},{"date":"2025-01-03","open":2350,"high":2420,"low":2180,"close":2180,"volume":130935,"rsi_14":43.28,"sma_20":2226.0,"sma_60":2522.83,"sma_120":2990.71},{"date":"2025-01-06","open":2200,"high":2410,"low":2195,"close":2410,"volume":133461,"rsi_14":60.82,"sma_20":2235.25,"sma_60":2512.67,"sma_120":2978.96},{"date":"2025-01-07","open":2415,"high":2460,"low":2330,"close":2385,"volume":76821,"rsi_14":54.72,"sma_20":2245.5,"sma_60":2502.75,"sma_120":2967.17},{"date":"2025-01-08","open":2410,"high":2890,"low":2380,"close":2510,"volume":1812927,"rsi_14":63.64,"sma_20":2263.0,"sma_60":2496.0,"sma_120":2956.79},{"date":"2025-01-09","open":2575,"high":2670,"low":2410,"close":2480,"volume":328504,"rsi_14":61.54,"sma_20":2283.25,"sma_60":2488.83,"sma_120":2946.83},{"date":"2025-01-10","open":2530,"high":2580,"low":2490,"close":2520,"volume":103208,"rsi_14":63.16,"sma_20":2300.75,"sma_60":2482.0,"sma_120":2937.42},{"date":"2025-01-13","open":2480,"high":2600,"low":2480,"close":2535,"volume":84077,"rsi_14":64.4,"sma_20":2314.0,"sma_60":2473.92,"sma_120":2928.42},{"date":"2025-01-14","open":2510,"high":2635,"low":2505,"close":2600,"volume":134540,"rsi_14":72.34,"sma_20":2332.75,"sma_60":2466.5,"sma_120":2919.33},{"date":"2025-01-15","open":2610,"high":2675,"low":2530,"close":2595,"volume":119244,"rsi_14":69.01,"sma_20":2347.0,"sma_60":2459.17,"sma_120":2910.25},{"date":"2025-01-16","open":2535,"high":2660,"low":2535,"close":2655,"volume":91956,"rsi_14":70.06,"sma_20":2366.25,"sma_60":2452.92,"sma_120":2902.12},{"date":"2025-01-17","open":2655,"high":2780,"low":2610,"close":2770,"volume":157149,"rsi_14":77.78,"sma_20":2391.25,"sma_60":2450.58,"sma_120":2894.92},{"date":"2025-01-20","open":2765,"high":2765,"low":2635,"close":2715,"volume":112984,"rsi_14":79.03,"sma_20":2413.5,"sma_60":2447.5,"sma_120":2887.92},{"date":"2025-01-21","open":2715,"high":2715,"low":2610,"close":2640,"volume":61355,"rsi_14":71.73,"sma_20":2432.5,"sma_60":2442.17,"sma_120":2880.75},{"date":"2025-01-22","open":2645,"high":2660,"low":2540,"close":2600,"volume":56702,"rsi_14":67.71,"sma_20":2453.5,"sma_60":2436.08,"sma_120":2873.29},{"date":"2025-01-23","open":2575,"high":2730,"low":2575,"close":2725,"volume":89581,"rsi_14":77.11,"sma_20":2476.25,"sma_60":2431.58,"sma_120":2866.88},{"date":"2025-01-24","open":2725,"high":2770,"low":2675,"close":2730,"volume":39959,"rsi_14":70.51,"sma_20":2497.75,"sma_60":2428.0,"sma_120":2860.08},{"date":"2025-01-31","open":2710,"high":2790,"low":2655,"close":2775,"volume":60364,"rsi_14":74.38,"sma_20":2524.25,"sma_60":2426.17,"sma_120":2853.71},{"date":"2025-02-03","open":2765,"high":2765,"low":2540,"close":2720,"volume":81447,"rsi_14":64.38,"sma_20":2551.5,"sma_60":2424.0,"sma_120":2846.88},{"date":"2025-02-04","open":2705,"high":2830,"low":2705,"close":2775,"volume":47517,"rsi_14":69.54,"sma_20":2579.0,"sma_60":2422.58,"sma_120":2840.58},{"date":"2025-02-05","open":2780,"high":2800,"low":2750,"close":2780,"volume":66030,"rsi_14":68.06,"sma_20":2605.0,"sma_60":2421.17,"sma_120":2834.17},{"date":"2025-02-06","open":2770,"high":2850,"low":2765,"close":2830,"volume":60200,"rsi_14":69.54,"sma_20":2637.5,"sma_60":2421.08,"sma_120":2827.96},{"date":"2025-02-07","open":2830,"high":2890,"low":2780,"close":2865,"volume":42273,"rsi_14":68.28,"sma_20":2660.25,"sma_60":2422.83,"sma_120":2825.12},{"date":"2025-02-10","open":2865,"high":3000,"low":2820,"close":2975,"volume":98255,"rsi_14":72.89,"sma_20":2689.75,"sma_60":2426.83,"sma_120":2821.71},{"date":"2025-02-11","open":2970,"high":3030,"low":2865,"close":2970,"volume":63076,"rsi_14":70.32,"sma_20":2712.75,"sma_60":2430.17,"sma_120":2817.17},{"date":"2025-02-12","open":2950,"high":2950,"low":2795,"close":2795,"volume":44887,"rsi_14":51.5,"sma_20":2728.5,"sma_60":2432.83,"sma_120":2810.42},{"date":"2025-02-13","open":2790,"high":2840,"low":2755,"close":2795,"volume":22541,"rsi_14":55.13,"sma_20":2742.25,"sma_60":2437.92,"sma_120":2803.62},{"date":"2025-02-14","open":2795,"high":2880,"low":2705,"close":2800,"volume":40200,"rsi_14":61.27,"sma_20":2755.5,"sma_60":2445.92,"sma_120":2797.71},{"date":"2025-02-17","open":2805,"high":2950,"low":2765,"close":2810,"volume":21783,"rsi_14":65.44,"sma_20":2766.0,"sma_60":2453.42,"sma_120":2791.83},{"date":"2025-02-18","open":2880,"high":2930,"low":2705,"close":2755,"volume":23664,"rsi_14":52.46,"sma_20":2774.0,"sma_60":2460.25,"sma_120":2785.5},{"date":"2025-02-19","open":2755,"high":2850,"low":2660,"close":2670,"volume":48523,"rsi_14":45.65,"sma_20":2774.75,"sma_60":2465.83,"sma_120":2771.88},{"date":"2025-02-20","open":2670,"high":2695,"low":2615,"close":2680,"volume":81649,"rsi_14":42.75,"sma_20":2770.25,"sma_60":2471.83,"sma_120":2754.21},{"date":"2025-02-21","open":2735,"high":2735,"low":2605,"close":2660,"volume":25904,"rsi_14":45.16,"sma_20":2767.5,"sma_60":2477.08,"sma_120":2739.04},{"date":"2025-02-24","open":2800,"high":2920,"low":2625,"close":2690,"volume":149791,"rsi_14":42.86,"sma_20":2770.0,"sma_60":2483.75,"sma_120":2727.96},{"date":"2025-02-25","open":2690,"high":2765,"low":2615,"close":2725,"volume":8164,"rsi_14":45.6,"sma_20":2776.25,"sma_60":2491.42,"sma_120":2718.17},{"date":"2025-02-26","open":2900,"high":2900,"low":2650,"close":2685,"volume":123956,"rsi_14":38.21,"sma_20":2774.25,"sma_60":2497.75,"sma_120":2710.58},{"date":"2025-02-27","open":2700,"high":2795,"low":2630,"close":2700,"volume":28625,"rsi_14":36.13,"sma_20":2772.75,"sma_60":2503.42,"sma_120":2703.79},{"date":"2025-02-28","open":2675,"high":2745,"low":2645,"close":2660,"volume":38569,"rsi_14":20.0,"sma_20":2767.0,"sma_60":2508.33,"sma_120":2696.54},{"date":"2025-03-04","open":2630,"high":2880,"low":2610,"close":2620,"volume":13918,"rsi_14":18.75,"sma_20":2762.0,"sma_60":2512.92,"sma_120":2689.33},{"date":"2025-03-05","open":2630,"high":2745,"low":2530,"close":2600,"volume":73221,"rsi_14":25.93,"sma_20":2753.25,"sma_60":2518.92,"sma_120":2683.46},{"date":"2025-03-06","open":2575,"high":2700,"low":2505,"close":2595,"volume":45747,"rsi_14":25.61,"sma_20":2744.0,"sma_60":2526.08,"sma_120":2677.83},{"date":"2025-03-07","open":2575,"high":2690,"low":2530,"close":2600,"volume":22156,"rsi_14":25.61,"sma_20":2732.5,"sma_60":2532.0,"sma_120":2672.88},{"date":"2025-03-10","open":2595,"high":2625,"low":2550,"close":2600,"volume":5630,"rsi_14":23.75,"sma_20":2719.25,"sma_60":2538.25,"sma_120":2667.33},{"date":"2025-03-11","open":2510,"high":2640,"low":2500,"close":2565,"volume":17810,"rsi_14":25.0,"sma_20":2698.75,"sma_60":2544.67,"sma_120":2662.79},{"date":"2025-03-12","open":2565,"high":2580,"low":2455,"close":2455,"volume":25716,"rsi_14":23.46,"sma_20":2673.0,"sma_60":2549.58,"sma_120":2658.25},{"date":"2025-03-13","open":2530,"high":2545,"low":2300,"close":2315,"volume":72828,"rsi_14":15.89,"sma_20":2649.0,"sma_60":2553.58,"sma_120":2653.79},{"date":"2025-03-14","open":2300,"high":2350,"low":2300,"close":2330,"volume":22954,"rsi_14":18.87,"sma_20":2625.75,"sma_60":2556.25,"sma_120":2649.75},{"date":"2025-03-17","open":2305,"high":2355,"low":2240,"close":2330,"volume":21793,"rsi_14":14.0,"sma_20":2602.25,"sma_60":2557.25,"sma_120":2645.79},{"date":"2025-03-18","open":2320,"high":2390,"low":2295,"close":2380,"volume":9403,"rsi_14":16.5,"sma_20":2580.75,"sma_60":2559.83,"sma_120":2641.88},{"date":"2025-03-19","open":2380,"high":2540,"low":2325,"close":2350,"volume":40454,"rsi_14":16.83,"sma_20":2560.5,"sma_60":2560.5,"sma_120":2635.62},{"date":"2025-03-20","open":2335,"high":2360,"low":2285,"close":2285,"volume":16494,"rsi_14":12.61,"sma_20":2541.25,"sma_60":2560.75,"sma_120":2628.62},{"date":"2025-03-21","open":2285,"high":2390,"low":2250,"close":2305,"volume":8829,"rsi_14":16.82,"sma_20":2522.5,"sma_60":2561.33,"sma_120":2621.04},{"date":"2025-03-24","open":2290,"high":2325,"low":2250,"close":2300,"volume":11468,"rsi_14":18.0,"sma_20":2504.5,"sma_60":2561.83,"sma_120":2613.54},{"date":"2025-03-25","open":2300,"high":2400,"low":2285,"close":2370,"volume":27741,"rsi_14":29.09,"sma_20":2488.5,"sma_60":2563.67,"sma_120":2605.96},{"date":"2025-03-26","open":2475,"high":2475,"low":2395,"close":2430,"volume":21577,"rsi_14":36.36,"sma_20":2473.75,"sma_60":2567.83,"sma_120":2599.46},{"date":"2025-03-27","open":2430,"high":2430,"low":2265,"close":2360,"volume":16035,"rsi_14":32.09,"sma_20":2457.5,"sma_60":2569.33,"sma_120":2591.96},{"date":"2025-03-28","open":2360,"high":2385,"low":2315,"close":2315,"volume":3816,"rsi_14":30.07,"sma_20":2438.25,"sma_60":2569.58,"sma_120":2583.88},{"date":"2025-03-31","open":2260,"high":2500,"low":2220,"close":2240,"volume":327560,"rsi_14":28.48,"sma_20":2417.25,"sma_60":2569.5,"sma_120":2575.46},{"date":"2025-04-01","open":2240,"high":2295,"low":2205,"close":2235,"volume":38414,"rsi_14":33.08,"sma_20":2398.0,"sma_60":2570.5,"sma_120":2568.17},{"date":"2025-04-02","open":2225,"high":2390,"low":2225,"close":2310,"volume":78773,"rsi_14":49.57,"sma_20":2383.5,"sma_60":2571.92,"sma_120":2561.58},{"date":"2025-04-03","open":2310,"high":2395,"low":2260,"close":2315,"volume":29973,"rsi_14":48.7,"sma_20":2369.5,"sma_60":2572.83,"sma_120":2555.46},{"date":"2025-04-04","open":2295,"high":2345,"low":2260,"close":2285,"volume":30179,"rsi_14":46.28,"sma_20":2353.75,"sma_60":2574.58,"sma_120":2548.71},{"date":"2025-04-07","open":2425,"high":2425,"low":2035,"close":2095,"volume":44020,"rsi_14":30.87,"sma_20":2328.5,"sma_60":2569.33,"sma_120":2541.0},{"date":"2025-04-08","open":2110,"high":2200,"low":2095,"close":2150,"volume":18590,"rsi_14":37.01,"sma_20":2307.75,"sma_60":2565.42,"sma_120":2534.08},{"date":"2025-04-09","open":2250,"high":2250,"low":2100,"close":2150,"volume":14057,"rsi_14":40.43,"sma_20":2292.5,"sma_60":2559.42,"sma_120":2527.71},{"date":"2025-04-10","open":2250,"high":2290,"low":2195,"close":2250,"volume":15273,"rsi_14":46.5,"sma_20":2289.25,"sma_60":2555.58,"sma_120":2522.21},{"date":"2025-04-11","open":2295,"high":2295,"low":2205,"close":2285,"volume":7780,"rsi_14":49.08,"sma_20":2287.0,"sma_60":2551.67,"sma_120":2516.83},{"date":"2025-04-14","open":2330,"high":2375,"low":2210,"close":2295,"volume":46996,"rsi_14":45.03,"sma_20":2285.25,"sma_60":2547.67,"sma_120":2510.79},{"date":"2025-04-15","open":2280,"high":2340,"low":2280,"close":2295,"volume":29203,"rsi_14":40.29,"sma_20":2281.0,"sma_60":2542.58,"sma_120":2504.54},{"date":"2025-04-16","open":2350,"high":2362,"low":2240,"close":2240,"volume":18954,"rsi_14":41.18,"sma_20":2275.5,"sma_60":2536.67,"sma_120":2497.92},{"date":"2025-04-17","open":2255,"high":2260,"low":2215,"close":2250,"volume":14229,"rsi_14":44.96,"sma_20":2273.75,"sma_60":2529.92,"sma_120":2491.42},{"date":"2025-04-18","open":2260,"high":2285,"low":2220,"close":2250,"volume":5828,"rsi_14":50.88,"sma_20":2271.0,"sma_60":2521.25,"sma_120":2485.92},{"date":"2025-04-21","open":2250,"high":2310,"low":2165,"close":2225,"volume":36080,"rsi_14":49.15,"sma_20":2267.25,"sma_60":2513.08,"sma_120":2480.29},{"date":"2025-04-22","open":2225,"high":2240,"low":2100,"close":2140,"volume":50602,"rsi_14":35.83,"sma_20":2255.75,"sma_60":2504.75,"sma_120":2473.46},{"date":"2025-04-23","open":2190,"high":2225,"low":2130,"close":2215,"volume":29171,"rsi_14":42.54,"sma_20":2245.0,"sma_60":2498.33,"sma_120":2467.21},{"date":"2025-04-24","open":2225,"high":2225,"low":2185,"close":2205,"volume":12304,"rsi_14":43.85,"sma_20":2237.25,"sma_60":2489.67,"sma_120":2460.62},{"date":"2025-04-25","open":2260,"high":2260,"low":2190,"close":2215,"volume":15097,"rsi_14":62.77,"sma_20":2232.25,"sma_60":2481.08,"sma_120":2454.54},{"date":"2025-04-28","open":2240,"high":2240,"low":2190,"close":2210,"volume":13813,"rsi_14":57.14,"sma_20":2230.75,"sma_60":2471.67,"sma_120":2448.92},{"date":"2025-04-29","open":2205,"high":2245,"low":2190,"close":2220,"volume":9042,"rsi_14":58.14,"sma_20":2230.0,"sma_60":2463.33,"sma_120":2443.67},{"date":"2025-04-30","open":2220,"high":2245,"low":2160,"close":2180,"volume":20843,"rsi_14":40.54,"sma_20":2223.5,"sma_60":2453.42,"sma_120":2438.0},{"date":"2025-05-02","open":2180,"high":2220,"low":2150,"close":2180,"volume":13544,"rsi_14":34.33,"sma_20":2216.75,"sma_60":2443.42,"sma_120":2432.29},{"date":"2025-05-07","open":2205,"high":2235,"low":2165,"close":2200,"volume":78067,"rsi_14":36.23,"sma_20":2212.5,"sma_60":2432.92,"sma_120":2427.0},{"date":"2025-05-08","open":2205,"high":2240,"low":2190,"close":2240,"volume":18452,"rsi_14":42.86,"sma_20":2219.75,"sma_60":2422.5,"sma_120":2422.67},{"date":"2025-05-09","open":2250,"high":2325,"low":2200,"close":2260,"volume":43795,"rsi_14":52.86,"sma_20":2225.25,"sma_60":2410.58,"sma_120":2418.71},{"date":"2025-05-12","open":2260,"high":2320,"low":2225,"close":2260,"volume":133079,"rsi_14":51.47,"sma_20":2230.75,"sma_60":2398.75,"sma_120":2414.46},{"date":"2025-05-13","open":2305,"high":2305,"low":2230,"close":2280,"volume":50940,"rsi_14":54.17,"sma_20":2232.25,"sma_60":2390.17,"sma_120":2411.5},{"date":"2025-05-14","open":2275,"high":2285,"low":2245,"close":2275,"volume":17131,"rsi_14":57.35,"sma_20":2231.75,"sma_60":2381.5,"sma_120":2409.71},{"date":"2025-05-15","open":2280,"high":2315,"low":2235,"close":2280,"volume":42535,"rsi_14":76.92,"sma_20":2231.0,"sma_60":2372.83,"sma_120":2409.38},{"date":"2025-05-16","open":2315,"high":2315,"low":2255,"close":2285,"volume":26992,"rsi_14":68.42,"sma_20":2230.5,"sma_60":2364.08,"sma_120":2408.75},{"date":"2025-05-19","open":2320,"high":2365,"low":2260,"close":2330,"volume":46614,"rsi_14":77.78,"sma_20":2235.0,"sma_60":2357.0,"sma_120":2408.62},{"date":"2025-05-20","open":2440,"high":2440,"low":2240,"close":2265,"volume":59846,"rsi_14":58.93,"sma_20":2235.75,"sma_60":2350.25,"sma_120":2408.04},{"date":"2025-05-21","open":2345,"high":2345,"low":2255,"close":2320,"volume":67957,"rsi_14":66.67,"sma_20":2239.25,"sma_60":2344.25,"sma_120":2408.04},{"date":"2025-05-22","open":2320,"high":3015,"low":2320,"close":2645,"volume":4012906,"rsi_14":82.95,"sma_20":2260.25,"sma_60":2344.0,"sma_120":2410.54},{"date":"2025-05-23","open":2565,"high":2730,"low":2450,"close":2500,"volume":771212,"rsi_14":71.33,"sma_20":2278.25,"sma_60":2340.83,"sma_120":2412.29},{"date":"2025-05-26","open":2510,"high":2570,"low":2482,"close":2495,"volume":285475,"rsi_14":70.86,"sma_20":2292.25,"sma_60":2337.0,"sma_120":2414.21},{"date":"2025-05-27","open":2490,"high":2520,"low":2425,"close":2475,"volume":151462,"rsi_14":68.21,"sma_20":2305.75,"sma_60":2333.5,"sma_120":2415.62},{"date":"2025-05-28","open":2475,"high":2475,"low":2395,"close":2410,"volume":113177,"rsi_14":60.9,"sma_20":2315.5,"sma_60":2328.67,"sma_120":2416.04},{"date":"2025-05-29","open":2415,"high":2515,"low":2390,"close":2490,"volume":111119,"rsi_14":63.69,"sma_20":2329.5,"sma_60":2325.83,"sma_120":2417.08},{"date":"2025-05-30","open":2475,"high":2550,"low":2450,"close":2495,"volume":158983,"rsi_14":63.91,"sma_20":2343.25,"sma_60":2323.75,"sma_120":2418.33},{"date":"2025-06-02","open":2505,"high":2505,"low":2460,"close":2495,"volume":77898,"rsi_14":63.03,"sma_20":2359.0,"sma_60":2322.0,"sma_120":2420.46},{"date":"2025-06-04","open":2500,"high":2510,"low":2465,"close":2500,"volume":49043,"rsi_14":63.64,"sma_20":2375.0,"sma_60":2320.42,"sma_120":2423.25},{"date":"2025-06-05","open":2500,"high":2520,"low":2465,"close":2465,"volume":96311,"rsi_14":60.82,"sma_20":2388.25,"sma_60":2318.17,"sma_120":2425.08},{"date":"2025-06-09","open":2465,"high":2495,"low":2425,"close":2490,"volume":79710,"rsi_14":61.71,"sma_20":2400.75,"sma_60":2316.33,"sma_120":2427.29},{"date":"2025-06-10","open":2490,"high":2490,"low":2440,"close":2450,"volume":32917,"rsi_14":56.9,"sma_20":2410.25,"sma_60":2314.42,"sma_120":2429.54},{"date":"2025-06-11","open":2450,"high":2500,"low":2440,"close":2460,"volume":74886,"rsi_14":61.96,"sma_20":2420.25,"sma_60":2314.5,"sma_120":2432.04},{"date":"2025-06-12","open":2460,"high":2515,"low":2430,"close":2480,"volume":79557,"rsi_14":60.26,"sma_20":2430.25,"sma_60":2317.25,"sma_120":2435.42},{"date":"2025-06-13","open":2500,"high":2500,"low":2380,"close":2430,"volume":115420,"rsi_14":28.71,"sma_20":2438.0,"sma_60":2318.92,"sma_120":2437.58},{"date":"2025-06-16","open":2430,"high":2480,"low":2400,"close":2450,"volume":64630,"rsi_14":43.42,"sma_20":2446.5,"sma_60":2320.92,"sma_120":2439.08},{"date":"2025-06-17","open":2445,"high":2495,"low":2440,"close":2465,"volume":45613,"rsi_14":46.15,"sma_20":2455.5,"sma_60":2322.33,"sma_120":2441.08},{"date":"2025-06-18","open":2450,"high":2505,"low":2450,"close":2455,"volume":75460,"rsi_14":47.37,"sma_20":2461.75,"sma_60":2324.08,"sma_120":2442.29},{"date":"2025-06-19","open":2475,"high":2475,"low":2435,"close":2455,"volume":38548,"rsi_14":57.14,"sma_20":2471.25,"sma_60":2326.92,"sma_120":2443.83},{"date":"2025-06-20","open":2455,"high":2480,"low":2440,"close":2460,"volume":42576,"rsi_14":43.75,"sma_20":2478.25,"sma_60":2329.5,"sma_120":2445.42},{"date":"2025-06-23","open":2455,"high":2475,"low":2400,"close":2425,"volume":54485,"rsi_14":37.04,"sma_20":2467.25,"sma_60":2331.58,"sma_120":2446.71},{"date":"2025-06-24","open":2410,"high":2440,"low":2410,"close":2425,"volume":48449,"rsi_14":37.04,"sma_20":2463.5,"sma_60":2332.5,"sma_120":2448.08},{"date":"2025-06-25","open":2460,"high":2465,"low":2395,"close":2430,"volume":35728,"rsi_14":37.04,"sma_20":2460.25,"sma_60":2332.5,"sma_120":2450.17},{"date":"2025-06-26","open":2430,"high":2445,"low":2355,"close":2365,"volume":74914,"rsi_14":33.33,"sma_20":2454.75,"sma_60":2332.58,"sma_120":2450.96},{"date":"2025-06-27","open":2430,"high":2430,"low":2335,"close":2335,"volume":53520,"rsi_14":24.59,"sma_20":2451.0,"sma_60":2332.92,"sma_120":2451.25},{"date":"2025-06-30","open":2320,"high":2390,"low":2175,"close":2235,"volume":122221,"rsi_14":20.55,"sma_20":2438.25,"sma_60":2332.83,"sma_120":2451.17},{"date":"2025-07-01","open":2215,"high":2275,"low":2215,"close":2245,"volume":63614,"rsi_14":20.55,"sma_20":2425.75,"sma_60":2333.0,"sma_120":2451.75},{"date":"2025-07-02","open":2235,"high":2285,"low":2225,"close":2265,"volume":88032,"rsi_14":20.55,"sma_20":2414.25,"sma_60":2332.25,"sma_120":2452.08},{"date":"2025-07-03","open":2295,"high":2305,"low":2235,"close":2300,"volume":62072,"rsi_14":31.43,"sma_20":2404.25,"sma_60":2332.0,"sma_120":2452.42},{"date":"2025-07-04","open":2300,"high":2300,"low":2240,"close":2245,"volume":44624,"rsi_14":23.38,"sma_20":2393.25,"sma_60":2331.33,"sma_120":2452.96},{"date":"2025-07-07","open":2245,"high":2260,"low":2115,"close":2140,"volume":177203,"rsi_14":15.79,"sma_20":2375.75,"sma_60":2332.08,"sma_120":2450.71},{"date":"2025-07-08","open":2140,"high":2185,"low":2125,"close":2155,"volume":39078,"rsi_14":18.75,"sma_20":2361.0,"sma_60":2332.17,"sma_120":2448.79},{"date":"2025-07-09","open":2160,"high":2205,"low":2155,"close":2185,"volume":23511,"rsi_14":23.53,"sma_20":2347.25,"sma_60":2332.75,"sma_120":2446.08},{"date":"2025-07-10","open":2185,"high":2210,"low":2180,"close":2185,"volume":18326,"rsi_14":22.77,"sma_20":2332.5,"sma_60":2331.67,"sma_120":2443.62},{"date":"2025-07-11","open":2185,"high":2225,"low":2170,"close":2185,"volume":29837,"rsi_14":24.47,"sma_20":2320.25,"sma_60":2330.0,"sma_120":2440.83},{"date":"2025-07-14","open":2245,"high":2245,"low":2155,"close":2185,"volume":37904,"rsi_14":24.47,"sma_20":2307.0,"sma_60":2328.17,"sma_120":2437.92},{"date":"2025-07-15","open":2185,"high":2250,"low":2135,"close":2175,"volume":39860,"rsi_14":23.16,"sma_20":2292.5,"sma_60":2326.17,"sma_120":2434.38},{"date":"2025-07-16","open":2200,"high":2200,"low":2125,"close":2180,"volume":48086,"rsi_14":27.71,"sma_20":2278.75,"sma_60":2325.17,"sma_120":2430.92},{"date":"2025-07-17","open":2180,"high":2205,"low":2120,"close":2180,"volume":93872,"rsi_14":29.87,"sma_20":2265.0,"sma_60":2324.0,"sma_120":2426.96},{"date":"2025-07-18","open":2180,"high":2195,"low":2165,"close":2180,"volume":29002,"rsi_14":40.35,"sma_20":2251.0,"sma_60":2322.83,"sma_120":2422.04},{"date":"2025-07-21","open":2180,"high":2210,"low":2145,"close":2185,"volume":24089,"rsi_14":39.29,"sma_20":2239.0,"sma_60":2322.17,"sma_120":2417.62},{"date":"2025-07-22","open":2185,"high":2185,"low":2140,"close":2180,"volume":35851,"rsi_14":33.96,"sma_20":2226.75,"sma_60":2322.83,"sma_120":2413.79},{"date":"2025-07-23","open":2180,"high":2190,"low":2150,"close":2180,"volume":13052,"rsi_14":23.91,"sma_20":2214.25,"sma_60":2322.25,"sma_120":2410.29},{"date":"2025-07-24","open":2180,"high":2200,"low":2160,"close":2175,"volume":50709,"rsi_14":30.56,"sma_20":2204.75,"sma_60":2321.75,"sma_120":2405.71},{"date":"2025-07-25","open":2200,"high":2200,"low":2150,"close":2175,"volume":17388,"rsi_14":73.33,"sma_20":2196.75,"sma_60":2321.08,"sma_120":2401.08},{"date":"2025-07-28","open":2170,"high":2175,"low":2130,"close":2175,"volume":83693,"rsi_14":66.67,"sma_20":2193.75,"sma_60":2320.5,"sma_120":2396.08},{"date":"2025-07-29","open":2175,"high":2200,"low":2140,"close":2180,"volume":16035,"rsi_14":42.86,"sma_20":2190.5,"sma_60":2319.83,"sma_120":2391.58},{"date":"2025-07-30","open":2185,"high":2205,"low":2145,"close":2180,"volume":77035,"rsi_14":42.86,"sma_20":2186.25,"sma_60":2319.83,"sma_120":2386.62},{"date":"2025-07-31","open":2220,"high":2220,"low":2150,"close":2180,"volume":42195,"rsi_14":42.86,"sma_20":2180.25,"sma_60":2319.83,"sma_120":2381.62},{"date":"2025-08-01","open":2225,"high":2225,"low":2085,"close":2090,"volume":68381,"rsi_14":12.0,"sma_20":2172.5,"sma_60":2318.0,"sma_120":2375.46},{"date":"2025-08-04","open":2135,"high":2135,"low":2060,"close":2115,"volume":10988,"rsi_14":28.57,"sma_20":2171.25,"sma_60":2315.92,"sma_120":2369.21},{"date":"2025-08-05","open":2115,"high":2175,"low":2095,"close":2095,"volume":27225,"rsi_14":22.58,"sma_20":2168.25,"sma_60":2313.17,"sma_120":2361.88},{"date":"2025-08-06","open":2145,"high":2190,"low":2110,"close":2170,"volume":35219,"rsi_14":47.83,"sma_20":2167.5,"sma_60":2311.67,"sma_120":2355.21},{"date":"2025-08-07","open":2190,"high":2190,"low":2145,"close":2170,"volume":13964,"rsi_14":47.83,"sma_20":2166.75,"sma_60":2309.83,"sma_120":2350.0},{"date":"2025-08-08","open":2175,"high":2175,"low":2150,"close":2170,"volume":9681,"rsi_14":46.67,"sma_20":2166.0,"sma_60":2308.08,"sma_120":2344.79},{"date":"2025-08-11","open":2185,"high":2185,"low":2140,"close":2165,"volume":15507,"rsi_14":46.67,"sma_20":2165.0,"sma_60":2306.17,"sma_120":2339.5},{"date":"2025-08-12","open":2160,"high":2810,"low":2140,"close":2405,"volume":8375478,"rsi_14":74.19,"sma_20":2176.5,"sma_60":2308.17,"sma_120":2336.12},{"date":"2025-08-13","open":2405,"high":2510,"low":2355,"close":2420,"volume":971735,"rsi_14":75.79,"sma_20":2188.5,"sma_60":2309.67,"sma_120":2333.33},{"date":"2025-08-14","open":2420,"high":2420,"low":2340,"close":2390,"volume":284581,"rsi_14":71.29,"sma_20":2199.0,"sma_60":2311.75,"sma_120":2331.0},{"date":"2025-08-18","open":2360,"high":2375,"low":2265,"close":2265,"volume":258586,"rsi_14":57.14,"sma_20":2203.25,"sma_60":2310.83,"sma_120":2327.54},{"date":"2025-08-19","open":2305,"high":2830,"low":2285,"close":2430,"volume":7282187,"rsi_14":65.82,"sma_20":2215.5,"sma_60":2307.25,"sma_120":2325.62},{"date":"2025-08-20","open":2470,"high":2585,"low":2365,"close":2475,"volume":777213,"rsi_14":67.66,"sma_20":2230.25,"sma_60":2306.83,"sma_120":2323.83},{"date":"2025-08-21","open":2475,"high":2475,"low":2365,"close":2365,"volume":301177,"rsi_14":59.79,"sma_20":2239.5,"sma_60":2304.67,"sma_120":2320.83},{"date":"2025-08-22","open":2330,"high":2410,"low":2325,"close":2335,"volume":274891,"rsi_14":63.84,"sma_20":2247.5,"sma_60":2302.33,"sma_120":2317.92},{"date":"2025-08-25","open":2460,"high":2760,"low":2400,"close":2590,"volume":3340238,"rsi_14":71.3,"sma_20":2268.25,"sma_60":2305.33,"sma_120":2317.0},{"date":"2025-08-26","open":2620,"high":2675,"low":2530,"close":2570,"volume":520212,"rsi_14":71.3,"sma_20":2288.0,"sma_60":2306.67,"sma_120":2316.25},{"date":"2025-08-27","open":2570,"high":2575,"low":2490,"close":2510,"volume":356489,"rsi_14":65.45,"sma_20":2304.5,"sma_60":2306.92,"sma_120":2315.33},{"date":"2025-08-28","open":2510,"high":2615,"low":2485,"close":2545,"volume":237020,"rsi_14":66.52,"sma_20":2322.75,"sma_60":2307.75,"sma_120":2314.88},{"date":"2025-08-29","open":2570,"high":2575,"low":2505,"close":2520,"volume":159504,"rsi_14":65.09,"sma_20":2339.75,"sma_60":2308.08,"sma_120":2314.25},{"date":"2025-09-01","open":2490,"high":2495,"low":2360,"close":2385,"volume":278108,"rsi_14":58.53,"sma_20":2354.5,"sma_60":2306.75,"sma_120":2312.46},{"date":"2025-09-02","open":2390,"high":2440,"low":2365,"close":2430,"volume":96739,"rsi_14":51.14,"sma_20":2370.25,"sma_60":2305.75,"sma_120":2311.04},{"date":"2025-09-03","open":2410,"high":2650,"low":2410,"close":2485,"volume":525027,"rsi_14":52.86,"sma_20":2389.75,"sma_60":2306.33,"sma_120":2310.38},{"date":"2025-09-04","open":2485,"high":2555,"low":2455,"close":2545,"volume":124731,"rsi_14":56.65,"sma_20":2408.5,"sma_60":2307.75,"sma_120":2311.12},{"date":"2025-09-05","open":2545,"high":2550,"low":2460,"close":2545,"volume":109854,"rsi_14":63.46,"sma_20":2427.25,"sma_60":2308.83,"sma_120":2313.04},{"date":"2025-09-08","open":2545,"high":2575,"low":2490,"close":2525,"volume":103937,"rsi_14":55.31,"sma_20":2445.0,"sma_60":2310.42,"sma_120":2314.67},{"date":"2025-09-09","open":2525,"high":2560,"low":2485,"close":2525,"volume":79200,"rsi_14":52.94,"sma_20":2463.0,"sma_60":2311.67,"sma_120":2316.29},{"date":"2025-09-10","open":2500,"high":2520,"low":2450,"close":2465,"volume":121276,"rsi_14":56.25,"sma_20":2466.0,"sma_60":2311.67,"sma_120":2317.0},{"date":"2025-09-11","open":2480,"high":2625,"low":2465,"close":2515,"volume":347862,"rsi_14":60.98,"sma_20":2470.75,"sma_60":2312.67,"sma_120":2318.38},{"date":"2025-09-12","open":2520,"high":2570,"low":2485,"close":2540,"volume":122980,"rsi_14":45.76,"sma_20":2478.25,"sma_60":2314.08,"sma_120":2320.5},{"date":"2025-09-15","open":2575,"high":2575,"low":2430,"close":2455,"volume":158546,"rsi_14":41.22,"sma_20":2487.75,"sma_60":2314.0,"sma_120":2321.75},{"date":"2025-09-16","open":2490,"high":2490,"low":2390,"close":2455,"volume":95232,"rsi_14":45.38,"sma_20":2489.0,"sma_60":2314.5,"sma_120":2323.04},{"date":"2025-09-17","open":2490,"high":2490,"low":2390,"close":2455,"volume":73550,"rsi_14":41.96,"sma_20":2488.0,"sma_60":2315.0,"sma_120":2323.75},{"date":"2025-09-18","open":2420,"high":2425,"low":2366,"close":2420,"volume":71767,"rsi_14":43.93,"sma_20":2492.5,"sma_60":2315.42,"sma_120":2323.96},{"date":"2025-09-19","open":2490,"high":2490,"low":2345,"close":2380,"volume":217435,"rsi_14":49.47,"sma_20":2494.75,"sma_60":2315.67,"sma_120":2324.12},{"date":"2025-09-22","open":2380,"high":2410,"low":2370,"close":2410,"volume":67826,"rsi_14":47.83,"sma_20":2485.75,"sma_60":2316.92,"sma_120":2324.92},{"date":"2025-09-23","open":2410,"high":2410,"low":2325,"close":2385,"volume":138258,"rsi_14":38.37,"sma_20":2476.5,"sma_60":2319.42,"sma_120":2326.12},{"date":"2025-09-24","open":2400,"high":2400,"low":2315,"close":2360,"volume":77509,"rsi_14":26.58,"sma_20":2469.0,"sma_60":2321.33,"sma_120":2327.17},{"date":"2025-09-25","open":2360,"high":2395,"low":2345,"close":2370,"volume":42983,"rsi_14":28.4,"sma_20":2460.25,"sma_60":2323.08,"sma_120":2327.67},{"date":"2025-09-26","open":2370,"high":2370,"low":2265,"close":2280,"volume":90406,"rsi_14":24.21,"sma_20":2448.25,"sma_60":2322.75,"sma_120":2327.38},{"date":"2025-09-29","open":2280,"high":2315,"low":2270,"close":2300,"volume":18835,"rsi_14":27.27,"sma_20":2444.0,"sma_60":2323.67,"sma_120":2327.5},{"date":"2025-09-30","open":2335,"high":2335,"low":2230,"close":2285,"volume":37489,"rsi_14":30.0,"sma_20":2436.75,"sma_60":2326.08,"sma_120":2329.08},{"date":"2025-10-01","open":2285,"high":2315,"low":2205,"close":2300,"volume":73182,"rsi_14":24.1,"sma_20":2427.5,"sma_60":2328.5,"sma_120":2330.33},{"date":"2025-10-02","open":2305,"high":2325,"low":2260,"close":2320,"volume":65959,"rsi_14":22.22,"sma_20":2416.0,"sma_60":2330.67,"sma_120":2331.71},{"date":"2025-10-10","open":2320,"high":2330,"low":2210,"close":2245,"volume":90316,"rsi_14":23.08,"sma_20":2401.0,"sma_60":2331.67,"sma_120":2331.67},{"date":"2025-10-13","open":2245,"high":2245,"low":2180,"close":2200,"volume":88327,"rsi_14":20.69,"sma_20":2384.75,"sma_60":2331.92,"sma_120":2330.96},{"date":"2025-10-14","open":2200,"high":2290,"low":2140,"close":2190,"volume":94537,"rsi_14":20.22,"sma_20":2368.0,"sma_60":2332.0,"sma_120":2330.08},{"date":"2025-10-15","open":2250,"high":2250,"low":2175,"close":2215,"volume":34015,"rsi_14":24.47,"sma_20":2355.5,"sma_60":2332.67,"sma_120":2329.42},{"date":"2025-10-16","open":2250,"high":2250,"low":2200,"close":2210,"volume":36855,"rsi_14":28.75,"sma_20":2340.25,"sma_60":2333.17,"sma_120":2329.17},{"date":"2025-10-17","open":2170,"high":2200,"low":2130,"close":2195,"volume":87796,"rsi_14":22.08,"sma_20":2323.0,"sma_60":2333.42,"sma_120":2328.71},{"date":"2025-10-20","open":2180,"high":2205,"low":2155,"close":2185,"volume":59665,"rsi_14":22.97,"sma_20":2309.5,"sma_60":2333.5,"sma_120":2328.17},{"date":"2025-10-21","open":2240,"high":2240,"low":2150,"close":2170,"volume":44755,"rsi_14":23.61,"sma_20":2295.25,"sma_60":2333.25,"sma_120":2327.71},{"date":"2025-10-22","open":2160,"high":2275,"low":2135,"close":2270,"volume":67583,"rsi_14":38.89,"sma_20":2286.0,"sma_60":2334.75,"sma_120":2328.79},{"date":"2025-10-23","open":2325,"high":2325,"low":2230,"close":2235,"volume":48031,"rsi_14":44.3,"sma_20":2275.0,"sma_60":2335.67,"sma_120":2328.96},{"date":"2025-10-24","open":2235,"high":2250,"low":2195,"close":2240,"volume":82881,"rsi_14":42.11,"sma_20":2268.0,"sma_60":2336.75,"sma_120":2329.25},{"date":"2025-10-27","open":2240,"high":2250,"low":2190,"close":2240,"volume":62608,"rsi_14":43.84,"sma_20":2259.5,"sma_60":2337.83,"sma_120":2329.46},{"date":"2025-10-28","open":2240,"high":2260,"low":2195,"close":2215,"volume":76207,"rsi_14":38.67,"sma_20":2251.0,"sma_60":2338.5,"sma_120":2329.5},{"date":"2025-10-29","open":2215,"high":2215,"low":2140,"close":2155,"volume":76452,"rsi_14":30.95,"sma_20":2240.75,"sma_60":2338.08,"sma_120":2328.96},{"date":"2025-10-30","open":2155,"high":2300,"low":2155,"close":2240,"volume":117254,"rsi_14":49.43,"sma_20":2234.25,"sma_60":2339.08,"sma_120":2329.46},{"date":"2025-10-31","open":2220,"high":2250,"low":2180,"close":2185,"volume":48272,"rsi_14":48.31,"sma_20":2229.5,"sma_60":2339.17,"sma_120":2329.5},{"date":"2025-11-03","open":2185,"high":2215,"low":2155,"close":2185,"volume":67536,"rsi_14":49.43,"sma_20":2223.75,"sma_60":2340.75,"sma_120":2329.38},{"date":"2025-11-04","open":2165,"high":2230,"low":2150,"close":2205,"volume":84656,"rsi_14":48.84,"sma_20":2219.75,"sma_60":2342.25,"sma_120":2329.08},{"date":"2025-11-05","open":2205,"high":2230,"low":2100,"close":2230,"volume":91939,"rsi_14":52.22,"sma_20":2216.25,"sma_60":2344.5,"sma_120":2328.83},{"date":"2025-11-06","open":2230,"high":2250,"low":2170,"close":2225,"volume":51420,"rsi_14":53.41,"sma_20":2211.75,"sma_60":2345.42,"sma_120":2328.54},{"date":"2025-11-07","open":2225,"high":2225,"low":2155,"close":2170,"volume":61839,"rsi_14":48.45,"sma_20":2208.0,"sma_60":2345.42,"sma_120":2327.62},{"date":"2025-11-10","open":2170,"high":2200,"low":2165,"close":2180,"volume":63316,"rsi_14":51.04,"sma_20":2207.0,"sma_60":2345.58,"sma_120":2326.83},{"date":"2025-11-11","open":2180,"high":2205,"low":2160,"close":2185,"volume":41619,"rsi_14":38.96,"sma_20":2206.75,"sma_60":2345.92,"sma_120":2326.04},{"date":"2025-11-12","open":2230,"high":2230,"low":2170,"close":2190,"volume":92528,"rsi_14":43.66,"sma_20":2205.5,"sma_60":2342.33,"sma_120":2325.25},{"date":"2025-11-13","open":2195,"high":2225,"low":2170,"close":2215,"volume":52448,"rsi_14":46.67,"sma_20":2205.75,"sma_60":2338.92,"sma_120":2324.29},{"date":"2025-11-14","open":2215,"high":2255,"low":2185,"close":2210,"volume":48249,"rsi_14":46.05,"sma_20":2206.5,"sma_60":2335.92,"sma_120":2323.83},{"date":"2025-11-17","open":2200,"high":2205,"low":2160,"close":2185,"volume":55489,"rsi_14":46.05,"sma_20":2206.5,"sma_60":2334.58,"sma_120":2322.71},{"date":"2025-11-18","open":2185,"high":2195,"low":2045,"close":2075,"volume":168725,"rsi_14":40.7,"sma_20":2201.75,"sma_60":2328.67,"sma_120":2317.96},{"date":"2025-11-19","open":2075,"high":2110,"low":2000,"close":2110,"volume":50641,"rsi_14":32.89,"sma_20":2193.75,"sma_60":2322.58,"sma_120":2314.71},{"date":"2025-11-20","open":2090,"high":2115,"low":2070,"close":2100,"volume":47491,"rsi_14":37.31,"sma_20":2187.0,"sma_60":2318.17,"sma_120":2311.42},{"date":"2025-11-21","open":2100,"high":2120,"low":2000,"close":2065,"volume":55181,"rsi_14":33.78,"sma_20":2178.25,"sma_60":2313.67,"sma_120":2308.0},{"date":"2025-11-24","open":2065,"high":2070,"low":1998,"close":2030,"volume":86105,"rsi_14":27.27,"sma_20":2167.75,"sma_60":2304.33,"sma_120":2304.83},{"date":"2025-11-25","open":2100,"high":2130,"low":1993,"close":2015,"volume":79052,"rsi_14":21.33,"sma_20":2157.75,"sma_60":2295.08,"sma_120":2300.88},{"date":"2025-11-26","open":2000,"high":2050,"low":1996,"close":2025,"volume":36583,"rsi_14":23.68,"sma_20":2151.25,"sma_60":2287.0,"sma_120":2296.96},{"date":"2025-11-27","open":2035,"high":2130,"low":2030,"close":2075,"volume":272901,"rsi_14":37.33,"sma_20":2143.0,"sma_60":2279.17,"sma_120":2293.46},{"date":"2025-11-28","open":2075,"high":2120,"low":2040,"close":2085,"volume":30077,"rsi_14":37.33,"sma_20":2138.0,"sma_60":2271.92,"sma_120":2290.0},{"date":"2025-12-01","open":2085,"high":2115,"low":2040,"close":2040,"volume":40944,"rsi_14":32.53,"sma_20":2130.75,"sma_60":2266.17,"sma_120":2286.46},{"date":"2025-12-02","open":2040,"high":2100,"low":2020,"close":2100,"volume":19125,"rsi_14":40.43,"sma_20":2125.5,"sma_60":2260.67,"sma_120":2283.21},{"date":"2025-12-03","open":2100,"high":2150,"low":2085,"close":2100,"volume":17959,"rsi_14":37.08,"sma_20":2119.0,"sma_60":2254.25,"sma_120":2280.29},{"date":"2025-12-04","open":2100,"high":2125,"low":2070,"close":2105,"volume":13494,"rsi_14":38.2,"sma_20":2113.0,"sma_60":2246.92,"sma_120":2277.33},{"date":"2025-12-05","open":2085,"high":2115,"low":2030,"close":2045,"volume":38618,"rsi_14":35.42,"sma_20":2106.75,"sma_60":2238.58,"sma_120":2273.71},{"date":"2025-12-08","open":2045,"high":2060,"low":1996,"close":2010,"volume":50864,"rsi_14":41.98,"sma_20":2098.25,"sma_60":2230.0,"sma_120":2270.21},{"date":"2025-12-09","open":2010,"high":2035,"low":2005,"close":2010,"volume":25447,"rsi_14":36.49,"sma_20":2089.5,"sma_60":2221.42,"sma_120":2266.54},{"date":"2025-12-10","open":2035,"high":2035,"low":1998,"close":2020,"volume":20036,"rsi_14":39.19,"sma_20":2081.0,"sma_60":2214.0,"sma_120":2262.83},{"date":"2025-12-11","open":2080,"high":2080,"low":2010,"close":2020,"volume":24505,"rsi_14":43.28,"sma_20":2071.25,"sma_60":2205.75,"sma_120":2259.21},{"date":"2025-12-12","open":2020,"high":2050,"low":2000,"close":2045,"volume":80206,"rsi_14":52.31,"sma_20":2063.0,"sma_60":2197.5,"sma_120":2255.79},{"date":"2025-12-15","open":2050,"high":2055,"low":2020,"close":2040,"volume":35524,"rsi_14":53.97,"sma_20":2055.75,"sma_60":2190.58,"sma_120":2252.29},{"date":"2025-12-16","open":2040,"high":2040,"low":2000,"close":2015,"volume":38817,"rsi_14":48.48,"sma_20":2052.75,"sma_60":2183.25,"sma_120":2248.88},{"date":"2025-12-17","open":2015,"high":2030,"low":1996,"close":2010,"volume":41502,"rsi_14":38.6,"sma_20":2047.75,"sma_60":2175.83,"sma_120":2245.42},{"date":"2025-12-18","open":2000,"high":2035,"low":1980,"close":2000,"volume":42077,"rsi_14":35.09,"sma_20":2042.75,"sma_60":2168.25,"sma_120":2241.83},{"date":"2025-12-19","open":2010,"high":2010,"low":1990,"close":2000,"volume":31634,"rsi_14":41.67,"sma_20":2039.5,"sma_60":2161.92,"sma_120":2238.79},{"date":"2025-12-22","open":2000,"high":2035,"low":1990,"close":1996,"volume":56404,"rsi_14":21.74,"sma_20":2037.8,"sma_60":2155.02,"sma_120":2235.97},{"date":"2025-12-23","open":2005,"high":2005,"low":1942,"close":1958,"volume":101372,"rsi_14":18.02,"sma_20":2034.95,"sma_60":2147.9,"sma_120":2233.66},{"date":"2025-12-24","open":2020,"high":2020,"low":1915,"close":1929,"volume":75983,"rsi_14":14.23,"sma_20":2030.15,"sma_60":2140.72,"sma_120":2231.03},{"date":"2025-12-26","open":1923,"high":1935,"low":1894,"close":1929,"volume":73108,"rsi_14":18.82,"sma_20":2022.85,"sma_60":2133.37,"sma_120":2228.22},{"date":"2025-12-29","open":1929,"high":1977,"low":1920,"close":1930,"volume":34630,"rsi_14":23.68,"sma_20":2015.1,"sma_60":2127.53,"sma_120":2225.14},{"date":"2025-12-30","open":1968,"high":1977,"low":1897,"close":1899,"volume":51307,"rsi_14":19.67,"sma_20":2008.05,"sma_60":2120.85,"sma_120":2222.26},{"date":"2026-01-02","open":1915,"high":1939,"low":1899,"close":1928,"volume":21818,"rsi_14":27.23,"sma_20":1999.45,"sma_60":2114.9,"sma_120":2220.49},{"date":"2026-01-05","open":1934,"high":1946,"low":1895,"close":1904,"volume":33198,"rsi_14":24.34,"sma_20":1989.65,"sma_60":2108.3,"sma_120":2218.4},{"date":"2026-01-06","open":1904,"high":2090,"low":1904,"close":2020,"volume":208875,"rsi_14":46.06,"sma_20":1985.4,"sma_60":2103.38,"sma_120":2217.03},{"date":"2026-01-07","open":2020,"high":2080,"low":1961,"close":1976,"volume":82938,"rsi_14":41.01,"sma_20":1981.95,"sma_60":2098.9,"sma_120":2215.28},{"date":"2026-01-08","open":1969,"high":1981,"low":1900,"close":1923,"volume":60718,"rsi_14":38.02,"sma_20":1977.6,"sma_60":2094.28,"sma_120":2213.1},{"date":"2026-01-09","open":1901,"high":1942,"low":1896,"close":1939,"volume":35450,"rsi_14":41.01,"sma_20":1974.05,"sma_60":2090.1,"sma_120":2211.05},{"date":"2026-01-12","open":1939,"high":1940,"low":1911,"close":1925,"volume":45169,"rsi_14":40.6,"sma_20":1969.3,"sma_60":2085.27,"sma_120":2208.97},{"date":"2026-01-13","open":1986,"high":1986,"low":1902,"close":1910,"volume":40583,"rsi_14":39.13,"sma_20":1963.8,"sma_60":2080.27,"sma_120":2206.72},{"date":"2026-01-14","open":1916,"high":1936,"low":1907,"close":1925,"volume":36040,"rsi_14":41.65,"sma_20":1957.8,"sma_60":2075.77,"sma_120":2204.59},{"date":"2026-01-15","open":1978,"high":1978,"low":1882,"close":1908,"volume":77601,"rsi_14":43.81,"sma_20":1951.2,"sma_60":2071.15,"sma_120":2202.32},{"date":"2026-01-16","open":1908,"high":1909,"low":1874,"close":1880,"volume":64964,"rsi_14":43.92,"sma_20":1944.45,"sma_60":2066.32,"sma_120":2199.78},{"date":"2026-01-19","open":1878,"high":1879,"low":1832,"close":1851,"volume":90924,"rsi_14":40.84,"sma_20":1930.5,"sma_60":2053.42,"sma_120":2197.04},{"date":"2026-01-20","open":1835,"high":2050,"low":1824,"close":1888,"volume":315569,"rsi_14":48.74,"sma_20":1924.9,"sma_60":2047.55,"sma_120":2194.61},{"date":"2026-01-21","open":1905,"high":1919,"low":1845,"close":1869,"volume":71130,"rsi_14":43.09,"sma_20":1918.55,"sma_60":2041.37,"sma_120":2192.06},{"date":"2026-01-22","open":1869,"high":1897,"low":1835,"close":1872,"volume":100908,"rsi_14":46.06,"sma_20":1914.25,"sma_60":2035.65,"sma_120":2189.53},{"date":"2026-01-23","open":1878,"high":1887,"low":1828,"close":1878,"volume":120259,"rsi_14":26.01,"sma_20":1911.7,"sma_60":2031.03,"sma_120":2187.06},{"date":"2026-01-26","open":1861,"high":1930,"low":1861,"close":1918,"volume":81711,"rsi_14":40.07,"sma_20":1911.15,"sma_60":2025.67,"sma_120":2184.88},{"date":"2026-01-27","open":1918,"high":1934,"low":1899,"close":1927,"volume":61296,"rsi_14":50.81,"sma_20":1911.0,"sma_60":2021.37,"sma_120":2182.77},{"date":"2026-01-28","open":1928,"high":2080,"low":1928,"close":1984,"volume":177294,"rsi_14":57.79,"sma_20":1915.25,"sma_60":2018.02,"sma_120":2181.13},{"date":"2026-01-29","open":1984,"high":1988,"low":1936,"close":1949,"volume":150021,"rsi_14":53.87,"sma_20":1916.3,"sma_60":2013.75,"sma_120":2179.96},{"date":"2026-01-30","open":1949,"high":1949,"low":1852,"close":1870,"volume":155044,"rsi_14":44.65,"sma_20":1914.6,"sma_60":2007.75,"sma_120":2177.92},{"date":"2026-02-02","open":1864,"high":1911,"low":1838,"close":1871,"volume":72528,"rsi_14":42.5,"sma_20":1907.15,"sma_60":2001.85,"sma_120":2176.05},{"date":"2026-02-03","open":1932,"high":1932,"low":1858,"close":1880,"volume":88564,"rsi_14":46.02,"sma_20":1902.35,"sma_60":1997.02,"sma_120":2173.63},{"date":"2026-02-04","open":1880,"high":1892,"low":1859,"close":1870,"volume":81888,"rsi_14":48.5,"sma_20":1899.7,"sma_60":1996.85,"sma_120":2171.13},{"date":"2026-02-05","open":1861,"high":1892,"low":1840,"close":1849,"volume":75586,"rsi_14":45.63,"sma_20":1895.2,"sma_60":1991.33,"sma_120":2168.46},{"date":"2026-02-06","open":1843,"high":1874,"low":1797,"close":1826,"volume":68920,"rsi_14":46.42,"sma_20":1890.25,"sma_60":1985.35,"sma_120":2165.63},{"date":"2026-02-09","open":1832,"high":1873,"low":1820,"close":1826,"volume":39402,"rsi_14":40.06,"sma_20":1886.05,"sma_60":1979.28,"sma_120":2160.81},{"date":"2026-02-10","open":1865,"high":1865,"low":1830,"close":1844,"volume":91977,"rsi_14":45.98,"sma_20":1882.0,"sma_60":1973.1,"sma_120":2156.01},{"date":"2026-02-11","open":1833,"high":1859,"low":1833,"close":1842,"volume":46734,"rsi_14":45.16,"sma_20":1878.7,"sma_60":1966.97,"sma_120":2151.44},{"date":"2026-02-12","open":1843,"high":1854,"low":1810,"close":1828,"volume":97202,"rsi_14":42.14,"sma_20":1876.1,"sma_60":1961.02,"sma_120":2147.8},{"date":"2026-02-13","open":1828,"high":1828,"low":1799,"close":1810,"volume":71302,"rsi_14":31.76,"sma_20":1872.6,"sma_60":1956.6,"sma_120":2142.63},{"date":"2026-02-19","open":1797,"high":1858,"low":1755,"close":1818,"volume":87662,"rsi_14":31.53,"sma_20":1870.95,"sma_60":1951.73,"sma_120":2137.16},{"date":"2026-02-20","open":1807,"high":1821,"low":1805,"close":1810,"volume":48515,"rsi_14":14.63,"sma_20":1867.05,"sma_60":1946.9,"sma_120":2132.53},{"date":"2026-02-23","open":1810,"high":1810,"low":1789,"close":1790,"volume":88263,"rsi_14":15.58,"sma_20":1863.1,"sma_60":1942.32,"sma_120":2127.99},{"date":"2026-02-24","open":1790,"high":1824,"low":1788,"close":1808,"volume":85181,"rsi_14":31.76,"sma_20":1859.9,"sma_60":1938.62,"sma_120":2121.47},{"date":"2026-02-25","open":1808,"high":1818,"low":1791,"close":1810,"volume":64077,"rsi_14":32.16,"sma_20":1856.5,"sma_60":1935.2,"sma_120":2115.14},{"date":"2026-02-26","open":1810,"high":1814,"low":1785,"close":1800,"volume":80717,"rsi_14":26.74,"sma_20":1850.6,"sma_60":1928.2,"sma_120":2086.14},{"date":"2026-02-27","open":1772,"high":1847,"low":1757,"close":1780,"volume":47310,"rsi_14":25.27,"sma_20":1843.25,"sma_60":1926.53,"sma_120":2102.85},{"date":"2026-03-03","open":1765,"high":1779,"low":1701,"close":1756,"volume":106413,"rsi_14":24.86,"sma_20":1831.85,"sma_60":1921.05,"sma_120":2096.48},{"date":"2026-03-04","open":1734,"high":1745,"low":1542,"close":1616,"volume":200011,"rsi_14":15.23,"sma_20":1815.2,"sma_60":1913.98,"sma_120":2090.07},{"date":"2026-03-05","open":1710,"high":1718,"low":1638,"close":1699,"volume":83076,"rsi_14":33.51,"sma_20":1806.65,"sma_60":1907.3,"sma_120":2083.98},{"date":"2026-03-06","open":1703,"high":1703,"low":1650,"close":1663,"volume":44316,"rsi_14":27.54,"sma_20":1796.25,"sma_60":1900.02,"sma_120":2077.13},{"date":"2026-03-09","open":1663,"high":1663,"low":1553,"close":1616,"volume":38511,"rsi_14":24.78,"sma_20":1783.05,"sma_60":1891.87,"sma_120":2069.39},{"date":"2026-03-10","open":1620,"high":1700,"low":1619,"close":1647,"volume":50656,"rsi_14":30.54,"sma_20":1771.9,"sma_60":1885.23,"sma_120":2061.91},{"date":"2026-03-11","open":1647,"high":1770,"low":1647,"close":1735,"volume":62375,"rsi_14":42.99,"sma_20":1766.2,"sma_60":1880.65,"sma_120":2055.32},{"date":"2026-03-12","open":1739,"high":1760,"low":1661,"close":1739,"volume":64078,"rsi_14":42.56,"sma_20":1761.85,"sma_60":1876.13,"sma_120":2048.78},{"date":"2026-03-13","open":1737,"high":1772,"low":1705,"close":1749,"volume":22607,"rsi_14":44.28,"sma_20":1758.0,"sma_60":1871.62,"sma_120":2042.81},{"date":"2026-03-16","open":1749,"high":1779,"low":1721,"close":1755,"volume":37262,"rsi_14":46.63,"sma_20":1753.55,"sma_60":1864.45,"sma_120":2022.14},{"date":"2026-03-17","open":1755,"high":1781,"low":1745,"close":1769,"volume":76021,"rsi_14":46.21,"sma_20":1749.9,"sma_60":1862.6,"sma_120":2030.05},{"date":"2026-03-18","open":1808,"high":1808,"low":1756,"close":1806,"volume":61312,"rsi_14":49.64,"sma_20":1748.8,"sma_60":1858.7,"sma_120":2024.64},{"date":"2026-03-19","open":1791,"high":1804,"low":1762,"close":1797,"volume":58505,"rsi_14":49.73,"sma_20":1748.15,"sma_60":1855.07,"sma_120":2019.16},{"date":"2026-03-20","open":1823,"high":1829,"low":1778,"close":1790,"volume":55767,"rsi_14":50.93,"sma_20":1746.75,"sma_60":1851.4,"sma_120":2013.62},{"date":"2026-03-23","open":1789,"high":1789,"low":1718,"close":1748,"volume":52455,"rsi_14":49.28,"sma_20":1743.65,"sma_60":1847.2,"sma_120":2007.72},{"date":"2026-03-24","open":1751,"high":1780,"low":1746,"close":1749,"volume":186728,"rsi_14":66.02,"sma_20":1741.6,"sma_60":1843.02,"sma_120":2002.47},{"date":"2026-03-25","open":1800,"high":1821,"low":1770,"close":1794,"volume":88112,"rsi_14":62.6,"sma_20":1740.9,"sma_60":1839.65,"sma_120":1997.33},{"date":"2026-03-26","open":1773,"high":1810,"low":1766,"close":1807,"volume":79340,"rsi_14":70.34,"sma_20":1740.75,"sma_60":1837.13,"sma_120":1992.52},{"date":"2026-03-27","open":1763,"high":1844,"low":1763,"close":1820,"volume":103211,"rsi_14":81.88,"sma_20":1741.75,"sma_60":1835.32,"sma_120":1988.02},{"date":"2026-03-30","open":1820,"high":1890,"low":1784,"close":1887,"volume":130820,"rsi_14":83.71,"sma_20":1747.1,"sma_60":1834.62,"sma_120":1983.99},{"date":"2026-03-31","open":1887,"high":1890,"low":1805,"close":1823,"volume":114046,"rsi_14":63.25,"sma_20":1750.45,"sma_60":1832.83,"sma_120":1980.18},{"date":"2026-04-01","open":1879,"high":1879,"low":1763,"close":1826,"volume":90868,"rsi_14":63.14,"sma_20":1760.95,"sma_60":1831.62,"sma_120":1976.23},{"date":"2026-04-02","open":1813,"high":1837,"low":1753,"close":1810,"volume":92014,"rsi_14":59.05,"sma_20":1766.5,"sma_60":1829.65,"sma_120":1972.28},{"date":"2026-04-03","open":1807,"high":1824,"low":1770,"close":1808,"volume":77029,"rsi_14":57.96,"sma_20":1773.75,"sma_60":1828.05,"sma_120":1968.17},{"date":"2026-04-06","open":1790,"high":1819,"low":1765,"close":1809,"volume":44621,"rsi_14":56.25,"sma_20":1783.4,"sma_60":1824.53,"sma_120":1963.96},{"date":"2026-04-07","open":1816,"high":1816,"low":1772,"close":1790,"volume":106154,"rsi_14":47.35,"sma_20":1790.55,"sma_60":1821.43,"sma_120":1960.17},{"date":"2026-04-08","open":1793,"high":1806,"low":1781,"close":1790,"volume":116579,"rsi_14":48.81,"sma_20":1793.3,"sma_60":1819.22,"sma_120":1956.75},{"date":"2026-04-09","open":1878,"high":1878,"low":1786,"close":1790,"volume":131810,"rsi_14":50.0,"sma_20":1795.85,"sma_60":1816.73,"sma_120":1953.42},{"date":"2026-04-10","open":1790,"high":1835,"low":1787,"close":1794,"volume":78744,"rsi_14":59.27,"sma_20":1798.1,"sma_60":1814.55,"sma_120":1949.91},{"date":"2026-04-13","open":1795,"high":2005,"low":1785,"close":1933,"volume":590704,"rsi_14":73.83,"sma_20":1807.0,"sma_60":1814.93,"sma_120":1947.6},{"date":"2026-04-14","open":1933,"high":2020,"low":1876,"close":1930,"volume":416588,"rsi_14":69.77,"sma_20":1815.05,"sma_60":1815.02,"sma_120":1945.39},{"date":"2026-04-15","open":1930,"high":1935,"low":1882,"close":1918,"volume":108276,"rsi_14":66.18,"sma_20":1820.65,"sma_60":1815.18,"sma_120":1943.17},{"date":"2026-04-16","open":1918,"high":2000,"low":1900,"close":1950,"volume":102230,"rsi_14":67.96,"sma_20":1828.3,"sma_60":1816.35,"sma_120":1941.33},{"date":"2026-04-17","open":2000,"high":2120,"low":1958,"close":2045,"volume":360192,"rsi_14":70.26,"sma_20":1841.05,"sma_60":1819.58,"sma_120":1939.46},{"date":"2026-04-20","open":2015,"high":2045,"low":1947,"close":1975,"volume":180204,"rsi_14":69.19,"sma_20":1852.4,"sma_60":1821.03,"sma_120":1937.29},{"date":"2026-04-21","open":1975,"high":1980,"low":1910,"close":1945,"volume":130714,"rsi_14":64.07,"sma_20":1862.2,"sma_60":1822.3,"sma_120":1934.83},{"date":"2026-04-22","open":2020,"high":2080,"low":1905,"close":1949,"volume":243092,"rsi_14":66.91,"sma_20":1869.95,"sma_60":1823.58,"sma_120":1932.41},{"date":"2026-04-23","open":1951,"high":1975,"low":1805,"close":1950,"volume":62595,"rsi_14":67.32,"sma_20":1877.1,"sma_60":1824.78,"sma_120":1930.2},{"date":"2026-04-24","open":1947,"high":1978,"low":1906,"close":1963,"volume":107735,"rsi_14":68.25,"sma_20":1884.25,"sma_60":1825.53,"sma_120":1928.6},{"date":"2026-04-27","open":1963,"high":1971,"low":1914,"close":1969,"volume":68999,"rsi_14":71.88,"sma_20":1888.35,"sma_60":1826.23,"sma_120":1926.34},{"date":"2026-04-28","open":1970,"high":1989,"low":1929,"close":1950,"volume":96576,"rsi_14":68.69,"sma_20":1894.7,"sma_60":1825.67,"sma_120":1924.38},{"date":"2026-04-29","open":1930,"high":1955,"low":1909,"close":1925,"volume":121582,"rsi_14":64.9,"sma_20":1899.65,"sma_60":1825.27,"sma_120":1919.51},{"date":"2026-04-30","open":1950,"high":1960,"low":1881,"close":1888,"volume":181875,"rsi_14":43.9,"sma_20":1942.6,"sma_60":1854.08,"sma_120":1798.18},{"date":"2026-05-04","open":1875,"high":1892,"low":1850,"close":1870,"volume":133596,"rsi_14":41.37,"sma_20":1906.65,"sma_60":1825.55,"sma_120":1916.58},{"date":"2026-05-06","open":1855,"high":1864,"low":1777,"close":1800,"volume":224358,"rsi_14":34.95,"sma_20":1906.2,"sma_60":1824.22,"sma_120":1913.03},{"date":"2026-05-07","open":1800,"high":1831,"low":1740,"close":1790,"volume":107122,"rsi_14":35.12,"sma_20":1906.2,"sma_60":1822.88,"sma_120":1909.87},{"date":"2026-05-08","open":1790,"high":1790,"low":1736,"close":1780,"volume":85228,"rsi_14":29.17,"sma_20":1905.7,"sma_60":1821.73,"sma_120":1906.53},{"date":"2026-05-11","open":1780,"high":1780,"low":1729,"close":1744,"volume":79947,"rsi_14":6.88,"sma_20":1903.4,"sma_60":1820.37,"sma_120":1902.86},{"date":"2026-05-12","open":1744,"high":1795,"low":1691,"close":1717,"volume":136978,"rsi_14":7.84,"sma_20":1899.55,"sma_60":1818.55,"sma_120":1898.92},{"date":"2026-05-13","open":1694,"high":1760,"low":1691,"close":1725,"volume":108129,"rsi_14":11.27,"sma_20":1889.15,"sma_60":1816.57,"sma_120":1894.83},{"date":"2026-05-14","open":1726,"high":1770,"low":1670,"close":1734,"volume":54948,"rsi_14":12.8,"sma_20":1879.35,"sma_60":1814.77,"sma_120":1890.87},{"date":"2026-05-15","open":1720,"high":1800,"low":1712,"close":1794,"volume":88339,"rsi_14":27.59,"sma_20":1873.15,"sma_60":1814.2,"sma_120":1887.61},{"date":"2026-05-18","open":1794,"high":1836,"low":1775,"close":1795,"volume":55758,"rsi_14":25.0,"sma_20":1865.4,"sma_60":1813.95,"sma_120":1885.28},{"date":"2026-05-19","open":1776,"high":1815,"low":1770,"close":1798,"volume":32220,"rsi_14":24.32,"sma_20":1853.05,"sma_60":1813.62,"sma_120":1882.67},{"date":"2026-05-20","open":1798,"high":1819,"low":1731,"close":1800,"volume":19770,"rsi_14":26.27,"sma_20":1844.3,"sma_60":1813.45,"sma_120":1880.17},{"date":"2026-05-21","open":1800,"high":1836,"low":1781,"close":1809,"volume":38584,"rsi_14":30.67,"sma_20":1837.5,"sma_60":1813.77,"sma_120":1878.04},{"date":"2026-05-22","open":1809,"high":1837,"low":1794,"close":1816,"volume":34152,"rsi_14":36.67,"sma_20":1830.85,"sma_60":1813.9,"sma_120":1876.26},{"date":"2026-05-26","open":1816,"high":1826,"low":1784,"close":1803,"volume":30617,"rsi_14":37.36,"sma_20":1823.5,"sma_60":1813.78,"sma_120":1874.49},{"date":"2026-05-27","open":1790,"high":1790,"low":1715,"close":1750,"volume":52428,"rsi_14":39.92,"sma_20":1812.85,"sma_60":1812.95,"sma_120":1872.2},{"date":"2026-05-28","open":1751,"high":1802,"low":1700,"close":1700,"volume":39527,"rsi_14":34.38,"sma_20":1799.4,"sma_60":1811.62,"sma_120":1869.08},{"date":"2026-05-29","open":1700,"high":1800,"low":1647,"close":1686,"volume":52366,"rsi_14":33.9,"sma_20":1786.2,"sma_60":1810.45,"sma_120":1865.75},{"date":"2026-06-01","open":1614,"high":1680,"low":1550,"close":1610,"volume":93544,"rsi_14":29.82,"sma_20":1770.45,"sma_60":1810.35,"sma_120":1862.17},{"date":"2026-06-02","open":1610,"high":1638,"low":1546,"close":1551,"volume":57135,"rsi_14":27.2,"sma_20":1753.6,"sma_60":1807.88,"sma_120":1857.59},{"date":"2026-06-04","open":1412,"high":1527,"low":1412,"close":1493,"volume":91299,"rsi_14":21.98,"sma_20":1734.75,"sma_60":1805.05,"sma_120":1852.53},{"date":"2026-06-05","open":1549,"high":1549,"low":1491,"close":1522,"volume":37888,"rsi_14":25.58,"sma_20":1720.85,"sma_60":1803.48,"sma_120":1847.67},{"date":"2026-06-08","open":1431,"high":1521,"low":1426,"close":1495,"volume":28757,"rsi_14":12.72,"sma_20":1706.1,"sma_60":1800.95,"sma_120":1843.09},{"date":"2026-06-09","open":1431,"high":1520,"low":1401,"close":1489,"volume":52262,"rsi_14":12.32,"sma_20":1691.55,"sma_60":1796.85,"sma_120":1838.75},{"date":"2026-06-10","open":1415,"high":1488,"low":1415,"close":1457,"volume":45860,"rsi_14":10.8,"sma_20":1677.2,"sma_60":1792.15,"sma_120":1834.14},{"date":"2026-06-11","open":1457,"high":1481,"low":1350,"close":1460,"volume":78220,"rsi_14":11.01,"sma_20":1664.35,"sma_60":1787.33,"sma_120":1829.47},{"date":"2026-06-12","open":1491,"high":1491,"low":1408,"close":1444,"volume":27810,"rsi_14":8.8,"sma_20":1650.3,"sma_60":1782.15,"sma_120":1824.67},{"date":"2026-06-15","open":1420,"high":1498,"low":1420,"close":1440,"volume":29378,"rsi_14":7.27,"sma_20":1635.6,"sma_60":1776.67,"sma_120":1819.63},{"date":"2026-06-16","open":1414,"high":1474,"low":1414,"close":1442,"volume":24296,"rsi_14":7.93,"sma_20":1618.0,"sma_60":1770.6,"sma_120":1814.65},{"date":"2026-06-17","open":1442,"high":1499,"low":1442,"close":1469,"volume":15315,"rsi_14":27.35,"sma_20":1495.5,"sma_60":1730.87,"sma_120":1783.09},{"date":"2026-06-18","open":1498,"high":1498,"low":1400,"close":1463,"volume":32654,"rsi_14":16.99,"sma_20":1584.95,"sma_60":1759.68,"sma_120":1805.54},{"date":"2026-06-19","open":1453,"high":1453,"low":1308,"close":1370,"volume":121583,"rsi_14":13.93,"sma_20":1563.45,"sma_60":1753.38,"sma_120":1800.29},{"date":"2026-06-22","open":1370,"high":1458,"low":1222,"close":1222,"volume":149167,"rsi_14":11.96,"sma_20":1534.1,"sma_60":1744.6,"sma_120":1793.81},{"date":"2026-06-23","open":1222,"high":1330,"low":1149,"close":1155,"volume":84746,"rsi_14":11.78,"sma_20":1501.05,"sma_60":1733.95,"sma_120":1786.8},{"date":"2026-06-24","open":1049,"high":1049,"low":957,"close":1030,"volume":853789,"rsi_14":10.43,"sma_20":1462.4,"sma_60":1721.0,"sma_120":1779.07},{"date":"2026-06-25","open":1021,"high":1120,"low":1005,"close":1101,"volume":156427,"rsi_14":16.43,"sma_20":1429.95,"sma_60":1709.02,"sma_120":1772.17},{"date":"2026-06-26","open":1006,"high":1170,"low":1006,"close":1116,"volume":101352,"rsi_14":19.19,"sma_20":1400.75,"sma_60":1696.17,"sma_120":1765.39},{"date":"2026-06-29","open":1116,"high":1186,"low":1094,"close":1165,"volume":71193,"rsi_14":25.38,"sma_20":1374.7,"sma_60":1685.2,"sma_120":1759.02},{"date":"2026-06-30","open":1126,"high":1285,"low":1126,"close":1210,"volume":114098,"rsi_14":31.59,"sma_20":1354.7,"sma_60":1674.93,"sma_120":1753.28},{"date":"2026-07-01","open":1210,"high":1269,"low":1200,"close":1235,"volume":71375,"rsi_14":33.77,"sma_20":1338.9,"sma_60":1665.35,"sma_120":1747.5},{"date":"2026-07-02","open":1236,"high":1298,"low":1195,"close":1260,"volume":43327,"rsi_14":36.89,"sma_20":1327.25,"sma_60":1656.22,"sma_120":1742.13},{"date":"2026-07-03","open":1260,"high":1388,"low":1201,"close":1345,"volume":70019,"rsi_14":43.93,"sma_20":1318.4,"sma_60":1648.48,"sma_120":1736.51},{"date":"2026-07-06","open":1350,"high":1397,"low":1330,"close":1375,"volume":57542,"rsi_14":45.87,"sma_20":1312.4,"sma_60":1641.57,"sma_120":1731.5},{"date":"2026-07-07","open":1375,"high":1390,"low":1324,"close":1380,"volume":41973,"rsi_14":44.36,"sma_20":1306.95,"sma_60":1634.73,"sma_120":1726.97},{"date":"2026-07-08","open":1380,"high":1380,"low":1324,"close":1361,"volume":47846,"rsi_14":43.64,"sma_20":1302.15,"sma_60":1627.58,"sma_120":1722.16},{"date":"2026-07-09","open":1354,"high":1394,"low":1325,"close":1360,"volume":53297,"rsi_14":49.3,"sma_20":1297.15,"sma_60":1620.35,"sma_120":1717.45},{"date":"2026-07-10","open":1330,"high":1399,"low":1330,"close":1385,"volume":51776,"rsi_14":63.88,"sma_20":1294.2,"sma_60":1611.22,"sma_120":1713.08},{"date":"2026-07-13","open":1395,"high":1415,"low":1350,"close":1393,"volume":48720,"rsi_14":72.54,"sma_20":1291.85,"sma_60":1602.27,"sma_120":1708.64},{"date":"2026-07-14","open":1393,"high":1393,"low":1330,"close":1358,"volume":123088,"rsi_14":87.44,"sma_20":1287.65,"sma_60":1592.93,"sma_120":1704.06},{"date":"2026-07-15","open":1355,"high":1388,"low":1300,"close":1358,"volume":35013,"rsi_14":85.01,"sma_20":1282.1,"sma_60":1583.07,"sma_120":1699.71},{"date":"2026-07-16","open":1358,"high":1376,"low":1320,"close":1357,"volume":30835,"rsi_14":84.14,"sma_20":1276.8,"sma_60":1571.6,"sma_120":1695.59},{"date":"2026-07-20","open":1380,"high":1380,"low":1280,"close":1334,"volume":45906,"rsi_14":75.84,"sma_20":1275.0,"sma_60":1560.92,"sma_120":1690.97},{"date":"2026-07-21","open":1295,"high":1358,"low":1289,"close":1289,"volume":45748,"rsi_14":62.08,"sma_20":1278.35,"sma_60":1549.98,"sma_120":1686.14},{"date":"2026-07-22","open":1289,"high":1341,"low":1280,"close":1293,"volume":17688,"rsi_14":59.48,"sma_20":1285.25,"sma_60":1539.05,"sma_120":1681.32},{"date":"2026-07-23","open":1293,"high":1325,"low":1268,"close":1305,"volume":19052,"rsi_14":57.68,"sma_20":1299.0,"sma_60":1528.3,"sma_120":1676.54},{"date":"2026-07-24","open":1305,"high":1309,"low":1251,"close":1304,"volume":8636,"rsi_14":40.19,"sma_20":1309.15,"sma_60":1517.32,"sma_120":1671.42},{"date":"2026-07-27","open":1300,"high":1383,"low":1278,"close":1355,"volume":34286,"rsi_14":41.59,"sma_20":1320.3,"sma_60":1506.82,"sma_120":1666.53},{"date":"2026-07-28","open":1344,"high":1344,"low":1244,"close":1288,"volume":19790,"rsi_14":34.25,"sma_20":1327.25,"sma_60":1496.05,"sma_120":1660.86},{"date":"2026-07-29","open":1264,"high":1346,"low":1180,"close":1279,"volume":83156,"rsi_14":35.46,"sma_20":1330.7,"sma_60":1485.28,"sma_120":1655.28},{"date":"2026-07-30","open":1250,"high":1340,"low":1238,"close":1308,"volume":24294,"rsi_14":41.61,"sma_20":1334.35,"sma_60":1475.62,"sma_120":1650.59},{"date":"2026-07-31","open":1251,"high":1308,"low":1251,"close":1296,"volume":31959,"rsi_14":35.02,"sma_20":1336.15,"sma_60":1466.05,"sma_120":1645.8},{"date":"2026-08-03","open":1296,"high":1329,"low":1280,"close":1292,"volume":22207,"rsi_14":32.76,"sma_20":1333.5,"sma_60":1457.58,"sma_120":1640.9},{"date":"2026-08-04","open":1292,"high":1348,"low":1267,"close":1300,"volume":34458,"rsi_14":39.1,"sma_20":1329.75,"sma_60":1449.42,"sma_120":1636.15},{"date":"2026-08-05","open":1284,"high":1333,"low":1284,"close":1303,"volume":28585,"rsi_14":39.78,"sma_20":1325.9,"sma_60":1441.47,"sma_120":1631.6},{"date":"2026-08-06","open":1310,"high":1348,"low":1278,"close":1309,"volume":45084,"rsi_14":41.24,"sma_20":1323.3,"sma_60":1434.22,"sma_120":1627.29},{"date":"2026-08-07","open":1309,"high":1340,"low":1281,"close":1330,"volume":22797,"rsi_14":49.26,"sma_20":1321.8,"sma_60":1427.77,"sma_120":1623.16},{"date":"2026-08-10","open":1318,"high":1409,"low":1309,"close":1409,"volume":47258,"rsi_14":69.61,"sma_20":1323.0,"sma_60":1422.5,"sma_120":1619.53},{"date":"2026-08-11","open":1409,"high":1448,"low":1358,"close":1417,"volume":40977,"rsi_14":70.0,"sma_20":1324.2,"sma_60":1417.22,"sma_120":1615.99},{"date":"2026-08-12","open":1417,"high":1467,"low":1375,"close":1445,"volume":17697,"rsi_14":71.47,"sma_20":1328.55,"sma_60":1411.4,"sma_120":1612.8},{"date":"2026-08-13","open":1450,"high":1450,"low":1360,"close":1404,"volume":36411,"rsi_14":63.66,"sma_20":1330.85,"sma_60":1404.88,"sma_120":1609.42},{"date":"2026-08-14","open":1439,"high":1439,"low":1364,"close":1375,"volume":25379,"rsi_14":52.91,"sma_20":1331.75,"sma_60":1397.83,"sma_120":1605.72},{"date":"2026-08-18","open":1375,"high":1439,"low":1301,"close":1392,"volume":28186,"rsi_14":67.69,"sma_20":1334.65,"sma_60":1391.03,"sma_120":1602.24},{"date":"2026-08-19","open":1392,"high":1392,"low":1300,"close":1384,"volume":23446,"rsi_14":67.92,"sma_20":1339.4,"sma_60":1383.95,"sma_120":1598.86},{"date":"2026-08-20","open":1388,"high":1436,"low":1334,"close":1394,"volume":54281,"rsi_14":65.69,"sma_20":1344.45,"sma_60":1376.92,"sma_120":1595.41},{"date":"2026-08-21","open":1393,"high":1400,"low":1350,"close":1395,"volume":16121,"rsi_14":68.82,"sma_20":1348.95,"sma_60":1370.12,"sma_120":1591.95},{"date":"2026-08-24","open":1395,"high":1399,"low":1350,"close":1383,"volume":46385,"rsi_14":66.79,"sma_20":1352.9,"sma_60":1364.0,"sma_120":1588.47},{"date":"2026-08-25","open":1389,"high":1390,"low":1352,"close":1380,"volume":47783,"rsi_14":65.04,"sma_20":1354.15,"sma_60":1358.67,"sma_120":1585.14},{"date":"2026-08-26","open":1346,"high":1400,"low":1346,"close":1381,"volume":29648,"rsi_14":64.77,"sma_20":1358.8,"sma_60":1353.58,"sma_120":1582.02},{"date":"2026-08-27","open":1381,"high":1381,"low":1340,"close":1340,"volume":32038,"rsi_14":55.18,"sma_20":1361.85,"sma_60":1349.08,"sma_120":1579.72},{"date":"2026-08-28","open":1347,"high":1400,"low":1340,"close":1380,"volume":46060,"rsi_14":57.86,"sma_20":1365.45,"sma_60":1346.23,"sma_120":1577.06},{"date":"2026-08-31","open":1379,"high":1379,"low":1335,"close":1375,"volume":12772,"rsi_14":43.03,"sma_20":1369.4,"sma_60":1344.27,"sma_120":1574.66},{"date":"2026-09-01","open":1375,"high":1387,"low":1348,"close":1383,"volume":14681,"rsi_14":43.03,"sma_20":1373.95,"sma_60":1341.95,"sma_120":1572.72},{"date":"2026-09-02","open":1372,"high":1383,"low":1287,"close":1380,"volume":32206,"rsi_14":35.16,"sma_20":1377.95,"sma_60":1340.03,"sma_120":1570.49},{"date":"2026-09-03","open":1350,"high":1380,"low":1280,"close":1352,"volume":50311,"rsi_14":37.38,"sma_20":1380.4,"sma_60":1337.75,"sma_120":1567.3},{"date":"2026-09-04","open":1340,"high":1381,"low":1330,"close":1368,"volume":28143,"rsi_14":48.19,"sma_20":1383.35,"sma_60":1336.27,"sma_120":1564.21},{"date":"2026-09-07","open":1368,"high":1379,"low":1340,"close":1378,"volume":10875,"rsi_14":46.24,"sma_20":1385.75,"sma_60":1334.9,"sma_120":1561.12},{"date":"2026-09-08","open":1378,"high":1383,"low":1356,"close":1379,"volume":17488,"rsi_14":48.6,"sma_20":1384.25,"sma_60":1333.82,"sma_120":1557.98},{"date":"2026-09-09","open":1379,"high":1400,"low":1364,"close":1399,"volume":17003,"rsi_14":51.32,"sma_20":1383.35,"sma_60":1333.13,"sma_120":1554.9},{"date":"2026-09-10","open":1399,"high":1421,"low":1369,"close":1412,"volume":28690,"rsi_14":54.23,"sma_20":1381.7,"sma_60":1332.63,"sma_120":1551.62},{"date":"2026-09-11","open":1400,"high":1442,"low":1378,"close":1442,"volume":15550,"rsi_14":63.47,"sma_20":1383.6,"sma_60":1332.18,"sma_120":1548.66},{"date":"2026-09-14","open":1442,"high":1479,"low":1400,"close":1465,"volume":30360,"rsi_14":67.78,"sma_20":1388.1,"sma_60":1332.22,"sma_120":1545.95},{"date":"2026-09-15","open":1465,"high":1465,"low":1406,"close":1447,"volume":44566,"rsi_14":62.89,"sma_20":1390.85,"sma_60":1333.5,"sma_120":1543.44},{"date":"2026-09-16","open":1405,"high":1443,"low":1405,"close":1434,"volume":24846,"rsi_14":70.61,"sma_20":1393.35,"sma_60":1337.03,"sma_120":1540.82},{"date":"2026-09-17","open":1430,"high":1540,"low":1378,"close":1481,"volume":15324,"rsi_14":71.49,"sma_20":1397.7,"sma_60":1342.47,"sma_120":1538.21},{"date":"2026-09-18","open":1417,"high":1500,"low":1410,"close":1417,"volume":45307,"rsi_14":57.14,"sma_20":1398.8,"sma_60":1348.92,"sma_120":1534.96},{"date":"2026-09-21","open":1428,"high":1585,"low":1372,"close":1428,"volume":26167,"rsi_14":57.58,"sma_20":1401.05,"sma_60":1354.37,"sma_120":1531.69},{"date":"2026-09-22","open":1403,"high":1520,"low":1380,"close":1445,"volume":18873,"rsi_14":60.45,"sma_20":1404.3,"sma_60":1359.85,"sma_120":1528.01},{"date":"2026-09-23","open":1440,"high":1519,"low":1396,"close":1434,"volume":21908,"rsi_14":63.95,"sma_20":1406.95,"sma_60":1364.33,"sma_120":1524.77},{"date":"2026-09-28","open":1434,"high":1473,"low":1421,"close":1454,"volume":20103,"rsi_14":64.43,"sma_20":1412.65,"sma_60":1368.4,"sma_120":1521.67},{"date":"2026-09-29","open":1428,"high":1500,"low":1418,"close":1453,"volume":16084,"rsi_14":62.98,"sma_20":1416.3,"sma_60":1372.03,"sma_120":1518.69},{"date":"2026-09-30","open":1452,"high":1510,"low":1410,"close":1472,"volume":29343,"rsi_14":65.15,"sma_20":1421.15,"sma_60":1375.57,"sma_120":1515.89},{"date":"2026-10-01","open":1464,"high":1500,"low":1406,"close":1458,"volume":36382,"rsi_14":59.8,"sma_20":1424.9,"sma_60":1377.45,"sma_120":1512.97},{"date":"2026-10-02","open":1467,"high":1480,"low":1405,"close":1450,"volume":48075,"rsi_14":56.42,"sma_20":1428.4,"sma_60":1378.7,"sma_120":1510.13},{"date":"2026-10-06","open":1470,"high":1470,"low":1381,"close":1459,"volume":47215,"rsi_14":53.09,"sma_20":1433.75,"sma_60":1380.02,"sma_120":1507.38},{"date":"2026-10-07","open":1469,"high":1500,"low":1373,"close":1456,"volume":62685,"rsi_14":48.24,"sma_20":1438.15,"sma_60":1381.6,"sma_120":1504.59},{"date":"2026-10-08","open":1402,"high":1500,"low":1401,"close":1492,"volume":48306,"rsi_14":58.24,"sma_20":1443.85,"sma_60":1383.8,"sma_120":1502.08},{"date":"2026-10-12","open":1416,"high":1479,"low":1413,"close":1458,"volume":39880,"rsi_14":54.08,"sma_20":1447.8,"sma_60":1385.02,"sma_120":1498.12},{"date":"2026-10-13","open":1459,"high":1500,"low":1396,"close":1416,"volume":30927,"rsi_14":38.75,"sma_20":1448.65,"sma_60":1385.4,"sma_120":1493.83},{"date":"2026-10-14","open":1442,"high":1476,"low":1403,"close":1419,"volume":17875,"rsi_14":50.44,"sma_20":1449.0,"sma_60":1386.42,"sma_120":1489.67},{"date":"2026-10-15","open":1455,"high":1496,"low":1388,"close":1457,"volume":36780,"rsi_14":55.69,"sma_20":1449.75,"sma_60":1388.07,"sma_120":1485.57},{"date":"2026-10-16","open":1446,"high":1499,"low":1419,"close":1441,"volume":35748,"rsi_14":49.21,"sma_20":1448.55,"sma_60":1389.47,"sma_120":1480.53},{"date":"2026-10-19","open":1479,"high":1499,"low":1430,"close":1477,"volume":60527,"rsi_14":57.71,"sma_20":1450.05,"sma_60":1391.85,"sma_120":1476.38},{"date":"2026-10-20","open":1460,"high":1555,"low":1434,"close":1497,"volume":22873,"rsi_14":57.71,"sma_20":1453.2,"sma_60":1395.32,"sma_120":1472.65},{"date":"2026-10-21","open":1480,"high":1539,"low":1463,"close":1538,"volume":88019,"rsi_14":63.32,"sma_20":1456.05,"sma_60":1399.4,"sma_120":1469.22},{"date":"2026-10-22","open":1510,"high":1650,"low":1505,"close":1618,"volume":115859,"rsi_14":69.21,"sma_20":1466.1,"sma_60":1404.62,"sma_120":1466.46},{"date":"2026-10-23","open":1579,"high":1645,"low":1440,"close":1645,"volume":78459,"rsi_14":73.79,"sma_20":1476.95,"sma_60":1410.3,"sma_120":1463.81}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":4000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":3110.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.62,"ttm_eps":null,"close":2225.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.64,"ttm_eps":null,"close":2240.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":2235.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.7,"ttm_eps":null,"close":2285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.63,"ttm_eps":null,"close":1899.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":1823.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":1210.0}],"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":"제놀루션","phase":"above-fold","symbol_resolved":true}