{"status":"ok","report":{"price_analysis":{"current":1969.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":1969.0,"low_30d":1969.0},"summary":"에스엘에스바이오(246250)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 302.00억. 현재가 1,969원, 전일 대비 +0.0%, 30일 +0.0%. ROE -16.8%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.8%로 적자 상태입니다. 시가총액 302.00억. 매출 28.89억, 영업이익 -50.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.23,"roe":-16.84,"eps":-63.4,"revenue":2889317578.0,"operating_income":-5060382351.0,"net_income":-5428023918.0,"market_cap":30200000215,"profit_margin":-187.87,"roa":-10.01,"operating_margin":-175.14,"gross_margin":15.68,"debt_ratio":0.6821209341885812,"total_assets":9721872201.0,"total_equity":5779532258.0,"total_debt":3942339943.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 1969, SMA60 1969 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":1969.0,"sma_60":1969.0,"bb_upper":1969.0,"bb_lower":1969.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -63, PBR 5.23x) — 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 -63원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +35.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.2,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.5,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.8%","metrics":[{"name":"ROE","value":-16.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-175.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-187.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.38,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-182.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 5.23x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +35.2%"},"profitability":{"grade":"C","reason":"ROE -16.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-52.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"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":15.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-175.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-187.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 35% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.23,"per_5y_high":7059.09,"per_5y_low":37.45,"per_5y_avg":1810.55,"per_percentile":null,"pbr_5y_high":5.23,"pbr_5y_low":1.93,"pbr_5y_avg":3.44,"pbr_percentile":100.0,"per_5y_median":72.83,"pbr_5y_median":3.27,"history":[{"quarter":"2024-Q2","per":37.45,"pbr":2.56},{"quarter":"2024-Q3","per":57.64,"pbr":4.43},{"quarter":"2024-Q4","per":88.02,"pbr":2.36},{"quarter":"2025-Q1","per":null,"pbr":1.93},{"quarter":"2025-Q2","per":null,"pbr":2.72},{"quarter":"2025-Q3","per":null,"pbr":3.27},{"quarter":"2025-Q4","per":null,"pbr":3.96},{"quarter":"2026-Q1","per":null,"pbr":4.51},{"quarter":"2026-Q2","per":null,"pbr":5.23},{"quarter":"현재","per":null,"pbr":5.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2267.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1553.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":37.45,"eps":60.55,"close":2267.5,"source":"reported"},{"date":"2024-07","per":55.66,"eps":60.55,"close":3370.0,"source":"reported"},{"date":"2024-08","per":74.32,"eps":60.55,"close":4500.0,"source":"reported"},{"date":"2024-09","per":57.64,"eps":68.7,"close":3960.0,"source":"reported"},{"date":"2024-10","per":42.36,"eps":68.7,"close":2910.0,"source":"reported"},{"date":"2024-11","per":29.4,"eps":68.7,"close":2020.0,"source":"reported"},{"date":"2024-12","per":88.02,"eps":21.87,"close":1925.0,"source":"reported"},{"date":"2025-01","per":85.28,"eps":21.87,"close":1865.0,"source":"reported"},{"date":"2025-02","per":77.59,"eps":21.87,"close":1697.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.22,"close":1553.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.22,"close":1639.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.22,"close":1907.0,"source":"reported"}],"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":"5.2배"},{"label":"ROE","value":"-16.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:59.057654+00:00","sections":{"prices":{"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"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.16837580855319106,"dividend_yield":null,"eps":-63.4,"revenue":1294723978.0,"operating_income":-898496791.0,"net_income":-973133417.0,"market_cap":null,"profit_margin":-0.7516145785013028,"operating_margin":-0.6939678311881855,"roa":-0.10009732661368483,"gross_margin":0.15679567108472908,"total_equity":5779532258.0,"total_assets":9721872201.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.88,"roe":-0.1401878048752795,"dividend_yield":null,"eps":-61.16,"revenue":957745547.0,"operating_income":-950399504.0,"net_income":-938737921.0,"market_cap":30200000000.0,"profit_margin":-0.9801537829546285,"operating_margin":-0.9923298594047131,"roa":-0.09308008112154169,"gross_margin":-0.5660953931848456,"total_equity":6696288039.0,"total_assets":10085271840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.21559772299713306,"dividend_yield":null,"eps":-107.25,"revenue":341104858.0,"operating_income":-1410947517.0,"net_income":-1646094212.0,"market_cap":null,"profit_margin":-4.8257718217545875,"operating_margin":-4.136404052621262,"roa":-0.14659680928884153,"gross_margin":-2.7205312860129363,"total_equity":7635025960.0,"total_assets":11228717869.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.20224269648835158,"dividend_yield":null,"eps":-121.84,"revenue":295743195.0,"operating_income":-1800538539.0,"net_income":-1870058368.0,"market_cap":null,"profit_margin":-6.323250710806719,"operating_margin":-6.08818248210242,"roa":-0.14740749579688625,"gross_margin":-4.409503907604704,"total_equity":9246605195.0,"total_assets":12686318005.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10695787969669619,"dividend_yield":null,"eps":-77.47,"revenue":1592296064.0,"operating_income":-674358595.0,"net_income":-1189014764.0,"market_cap":null,"profit_margin":-0.7467297011418098,"operating_margin":-0.42351332157786453,"roa":-0.08224909571149215,"gross_margin":0.014122102985993439,"total_equity":11116663563.0,"total_assets":14456265491.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016123012646583737,"dividend_yield":null,"eps":-12.94,"revenue":1754824838.0,"operating_income":-219554393.0,"net_income":-198680961.0,"market_cap":null,"profit_margin":-0.11321982496352151,"operating_margin":-0.12511470560801352,"roa":-0.01259445229197962,"gross_margin":0.15508302487339196,"total_equity":12322818654.0,"total_assets":15775276002.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.024809317075517066,"dividend_yield":null,"eps":-20.23,"revenue":1828745033.0,"operating_income":-195646520.0,"net_income":-310442441.0,"market_cap":null,"profit_margin":-0.16975709319670917,"operating_margin":-0.10698403356921107,"roa":-0.01897737140572714,"gross_margin":0.16748559283715087,"total_equity":12513139320.0,"total_assets":16358558536.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011730175497876527,"dividend_yield":null,"eps":10.48,"revenue":2119088846.0,"operating_income":107536100.0,"net_income":160812479.0,"market_cap":null,"profit_margin":0.07588755860970635,"operating_margin":0.05074638574167645,"roa":0.009157324965602452,"gross_margin":0.260519062257383,"total_equity":13709298640.0,"total_assets":17561075926.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025895438727818056,"dividend_yield":null,"eps":22.91,"revenue":2375042477.0,"operating_income":296572333.0,"net_income":351613409.0,"market_cap":null,"profit_margin":0.14804510336342924,"operating_margin":0.12487032795077037,"roa":0.020136646180640032,"gross_margin":0.35536554532115006,"total_equity":13578198566.0,"total_assets":17461368981.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010104718767628746,"dividend_yield":null,"eps":8.71,"revenue":2048418462.0,"operating_income":79158031.0,"net_income":133642213.0,"market_cap":null,"profit_margin":0.0652416561748407,"operating_margin":0.03864348641083474,"roa":0.007607528873758382,"gross_margin":0.27660073491370435,"total_equity":13225723157.0,"total_assets":17567099017.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030315290388360686,"dividend_yield":null,"eps":26.6,"revenue":2476993509.0,"operating_income":322588133.0,"net_income":408232579.0,"market_cap":null,"profit_margin":0.1648097088331934,"operating_margin":0.1302337417631077,"roa":0.022886091938028697,"gross_margin":0.3553936640534006,"total_equity":13466226903.0,"total_assets":17837583634.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004617801587746877,"dividend_yield":null,"eps":2.33,"revenue":2129626725.0,"operating_income":31396268.0,"net_income":35691263.0,"market_cap":null,"profit_margin":0.01675939852792747,"operating_margin":0.01474261551634125,"roa":0.0029516440400984174,"gross_margin":0.24693939356907724,"total_equity":7729059450.0,"total_assets":12091994331.0}],"current_price":1969.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2510.0},{"date":"2016-10-25","close":2775.0},{"date":"2016-10-26","close":2675.0},{"date":"2016-10-27","close":2680.0},{"date":"2016-10-28","close":2675.0},{"date":"2016-10-31","close":2670.0},{"date":"2016-11-01","close":2740.0},{"date":"2016-11-02","close":2700.0},{"date":"2016-11-03","close":2775.0},{"date":"2016-11-04","close":2995.0},{"date":"2016-11-07","close":2995.0},{"date":"2016-11-08","close":2995.0},{"date":"2016-11-09","close":2695.0},{"date":"2016-11-10","close":3000.0},{"date":"2016-11-11","close":2975.0},{"date":"2016-11-14","close":3000.0},{"date":"2016-11-15","close":2750.0},{"date":"2016-11-16","close":2900.0},{"date":"2016-11-17","close":2800.0},{"date":"2016-11-18","close":2800.0},{"date":"2016-11-21","close":2750.0},{"date":"2016-11-22","close":2675.0},{"date":"2016-11-23","close":2675.0},{"date":"2016-11-24","close":2500.0},{"date":"2016-11-25","close":2645.0},{"date":"2016-11-28","close":2250.0},{"date":"2016-11-29","close":2585.0},{"date":"2016-11-30","close":2600.0},{"date":"2016-12-01","close":2250.0},{"date":"2016-12-02","close":2350.0},{"date":"2016-12-05","close":2425.0},{"date":"2016-12-06","close":2500.0},{"date":"2016-12-07","close":2500.0},{"date":"2016-12-08","close":2500.0},{"date":"2016-12-09","close":2750.0},{"date":"2016-12-12","close":2450.0},{"date":"2016-12-13","close":2450.0},{"date":"2016-12-14","close":2400.0},{"date":"2016-12-15","close":2300.0},{"date":"2016-12-16","close":2250.0},{"date":"2016-12-19","close":2250.0},{"date":"2016-12-20","close":2150.0},{"date":"2016-12-21","close":2250.0},{"date":"2016-12-22","close":2250.0},{"date":"2016-12-23","close":2250.0},{"date":"2016-12-26","close":2550.0},{"date":"2016-12-27","close":2400.0},{"date":"2016-12-28","close":2250.0},{"date":"2016-12-29","close":2250.0},{"date":"2017-01-02","close":2250.0},{"date":"2017-01-03","close":2300.0},{"date":"2017-01-04","close":2250.0},{"date":"2017-01-05","close":2250.0},{"date":"2017-01-06","close":2250.0},{"date":"2017-01-09","close":2300.0},{"date":"2017-01-10","close":2350.0},{"date":"2017-01-11","close":2250.0},{"date":"2017-01-12","close":2250.0},{"date":"2017-01-13","close":2250.0},{"date":"2017-01-16","close":2350.0},{"date":"2017-01-17","close":2400.0},{"date":"2017-01-18","close":2400.0},{"date":"2017-01-19","close":2450.0},{"date":"2017-01-20","close":2400.0},{"date":"2017-01-23","close":2500.0},{"date":"2017-01-24","close":2400.0},{"date":"2017-01-25","close":2450.0},{"date":"2017-01-26","close":2450.0},{"date":"2017-01-31","close":2500.0},{"date":"2017-02-01","close":2475.0},{"date":"2017-02-02","close":2485.0},{"date":"2017-02-03","close":2395.0},{"date":"2017-02-06","close":2475.0},{"date":"2017-02-07","close":2200.0},{"date":"2017-02-08","close":2450.0},{"date":"2017-02-09","close":2175.0},{"date":"2017-02-10","close":2350.0},{"date":"2017-02-13","close":2250.0},{"date":"2017-02-14","close":2350.0},{"date":"2017-02-15","close":2350.0},{"date":"2017-02-16","close":2400.0},{"date":"2017-02-17","close":2400.0},{"date":"2017-02-20","close":2500.0},{"date":"2017-02-21","close":2350.0},{"date":"2017-02-22","close":2450.0},{"date":"2017-02-23","close":2300.0},{"date":"2017-02-24","close":2450.0},{"date":"2017-02-27","close":2500.0},{"date":"2017-02-28","close":2490.0},{"date":"2017-03-02","close":2500.0},{"date":"2017-03-03","close":2525.0},{"date":"2017-03-06","close":2500.0},{"date":"2017-03-07","close":2525.0},{"date":"2017-03-08","close":2400.0},{"date":"2017-03-09","close":2400.0},{"date":"2017-03-10","close":2450.0},{"date":"2017-03-13","close":2500.0},{"date":"2017-03-14","close":2500.0},{"date":"2017-03-15","close":2550.0},{"date":"2017-03-16","close":2175.0},{"date":"2017-03-17","close":2500.0},{"date":"2017-03-20","close":2400.0},{"date":"2017-03-21","close":2040.0},{"date":"2017-03-22","close":1750.0},{"date":"2017-03-23","close":2012.0},{"date":"2017-03-24","close":2312.0},{"date":"2017-03-27","close":2450.0},{"date":"2017-03-28","close":2550.0},{"date":"2017-03-29","close":2350.0},{"date":"2017-03-30","close":2500.0},{"date":"2017-03-31","close":2450.0},{"date":"2017-04-03","close":2450.0},{"date":"2017-04-04","close":2500.0},{"date":"2017-04-05","close":2525.0},{"date":"2017-04-06","close":2450.0},{"date":"2017-04-07","close":2550.0},{"date":"2017-04-10","close":2500.0},{"date":"2017-04-11","close":2495.0},{"date":"2017-04-12","close":2300.0},{"date":"2017-04-13","close":2450.0},{"date":"2017-04-14","close":2500.0},{"date":"2017-04-17","close":2400.0},{"date":"2017-04-18","close":2450.0},{"date":"2017-04-19","close":2450.0},{"date":"2017-04-20","close":2500.0},{"date":"2017-04-21","close":2475.0},{"date":"2017-04-24","close":2300.0},{"date":"2017-04-25","close":2450.0},{"date":"2017-04-26","close":2450.0},{"date":"2017-04-27","close":2450.0},{"date":"2017-04-28","close":2475.0},{"date":"2017-05-02","close":2475.0},{"date":"2017-05-04","close":2475.0},{"date":"2017-05-08","close":2500.0},{"date":"2017-05-10","close":2500.0},{"date":"2017-05-11","close":2500.0},{"date":"2017-05-12","close":2650.0},{"date":"2017-05-15","close":2750.0},{"date":"2017-05-16","close":2550.0},{"date":"2017-05-17","close":2595.0},{"date":"2017-05-18","close":2550.0},{"date":"2017-05-19","close":2600.0},{"date":"2017-05-22","close":2650.0},{"date":"2017-05-23","close":2700.0},{"date":"2017-05-24","close":2600.0},{"date":"2017-05-25","close":2700.0},{"date":"2017-05-26","close":2500.0},{"date":"2017-05-29","close":2650.0},{"date":"2017-05-30","close":2640.0},{"date":"2017-05-31","close":2750.0},{"date":"2017-06-01","close":2590.0},{"date":"2017-06-02","close":2590.0},{"date":"2017-06-05","close":2650.0},{"date":"2017-06-07","close":2700.0},{"date":"2017-06-08","close":2595.0},{"date":"2017-06-09","close":2595.0},{"date":"2017-06-12","close":2350.0},{"date":"2017-06-13","close":2595.0},{"date":"2017-06-14","close":2350.0},{"date":"2017-06-15","close":2500.0},{"date":"2017-06-16","close":2545.0},{"date":"2017-06-19","close":2550.0},{"date":"2017-06-20","close":2515.0},{"date":"2017-06-21","close":2525.0},{"date":"2017-06-22","close":2500.0},{"date":"2017-06-23","close":2545.0},{"date":"2017-06-26","close":2525.0},{"date":"2017-06-27","close":2535.0},{"date":"2017-06-28","close":2500.0},{"date":"2017-06-29","close":2500.0},{"date":"2017-06-30","close":2530.0},{"date":"2017-07-03","close":2475.0},{"date":"2017-07-04","close":2500.0},{"date":"2017-07-05","close":2540.0},{"date":"2017-07-06","close":2500.0},{"date":"2017-07-07","close":2500.0},{"date":"2017-07-10","close":2600.0},{"date":"2017-07-11","close":2600.0},{"date":"2017-07-12","close":2700.0},{"date":"2017-07-13","close":2500.0},{"date":"2017-07-14","close":2500.0},{"date":"2017-07-17","close":2475.0},{"date":"2017-07-18","close":2437.0},{"date":"2017-07-19","close":2427.0},{"date":"2017-07-20","close":2422.0},{"date":"2017-07-21","close":2422.0},{"date":"2017-07-24","close":2422.0},{"date":"2017-07-25","close":2422.0},{"date":"2017-07-26","close":2422.0},{"date":"2017-07-27","close":2422.0},{"date":"2017-07-28","close":2422.0},{"date":"2017-07-31","close":2422.0},{"date":"2017-08-01","close":2422.0},{"date":"2017-08-02","close":2422.0},{"date":"2017-08-03","close":2422.0},{"date":"2017-08-04","close":2422.0},{"date":"2017-08-07","close":2422.0},{"date":"2017-08-08","close":2500.0},{"date":"2017-08-09","close":2550.0},{"date":"2017-08-10","close":2450.0},{"date":"2017-08-11","close":2600.0},{"date":"2017-08-14","close":2650.0},{"date":"2017-08-16","close":2442.0},{"date":"2017-08-17","close":2400.0},{"date":"2017-08-18","close":2400.0},{"date":"2017-08-21","close":2500.0},{"date":"2017-08-22","close":2375.0},{"date":"2017-08-23","close":2645.0},{"date":"2017-08-24","close":2497.0},{"date":"2017-08-25","close":2550.0},{"date":"2017-08-28","close":2600.0},{"date":"2017-08-29","close":2500.0},{"date":"2017-08-30","close":2600.0},{"date":"2017-08-31","close":2650.0},{"date":"2017-09-01","close":2500.0},{"date":"2017-09-04","close":2500.0},{"date":"2017-09-05","close":2500.0},{"date":"2017-09-06","close":2500.0},{"date":"2017-09-07","close":2495.0},{"date":"2017-09-08","close":2550.0},{"date":"2017-09-11","close":2550.0},{"date":"2017-09-12","close":2555.0},{"date":"2017-09-13","close":2600.0},{"date":"2017-09-14","close":2650.0},{"date":"2017-09-15","close":2495.0},{"date":"2017-09-18","close":2495.0},{"date":"2017-09-19","close":2500.0},{"date":"2017-09-20","close":2500.0},{"date":"2017-09-21","close":2500.0},{"date":"2017-09-22","close":2575.0},{"date":"2017-09-25","close":2600.0},{"date":"2017-09-26","close":2650.0},{"date":"2017-09-27","close":2650.0},{"date":"2017-09-28","close":2700.0},{"date":"2017-09-29","close":2700.0},{"date":"2017-10-10","close":2700.0},{"date":"2017-10-11","close":2500.0},{"date":"2017-10-12","close":2650.0},{"date":"2017-10-13","close":2645.0},{"date":"2017-10-16","close":2500.0},{"date":"2017-10-17","close":2690.0},{"date":"2017-10-18","close":2700.0},{"date":"2017-10-19","close":2695.0},{"date":"2017-10-20","close":2500.0},{"date":"2017-10-23","close":2700.0},{"date":"2017-10-24","close":2700.0},{"date":"2017-10-25","close":2500.0},{"date":"2017-10-26","close":2700.0},{"date":"2017-10-27","close":2740.0},{"date":"2017-10-30","close":2770.0},{"date":"2017-10-31","close":2495.0},{"date":"2017-11-01","close":2575.0},{"date":"2017-11-02","close":2640.0},{"date":"2017-11-03","close":2675.0},{"date":"2017-11-06","close":2690.0},{"date":"2017-11-07","close":2675.0},{"date":"2017-11-08","close":2670.0},{"date":"2017-11-09","close":2700.0},{"date":"2017-11-10","close":2680.0},{"date":"2017-11-13","close":2685.0},{"date":"2017-11-14","close":2700.0},{"date":"2017-11-15","close":2725.0},{"date":"2017-11-16","close":2720.0},{"date":"2017-11-17","close":2500.0},{"date":"2017-11-20","close":2500.0},{"date":"2017-11-21","close":2600.0},{"date":"2017-11-22","close":2650.0},{"date":"2017-11-23","close":2700.0},{"date":"2017-11-24","close":2700.0},{"date":"2017-11-27","close":2500.0},{"date":"2017-11-28","close":2725.0},{"date":"2017-11-29","close":2500.0},{"date":"2017-11-30","close":2500.0},{"date":"2017-12-01","close":2497.0},{"date":"2017-12-04","close":2475.0},{"date":"2017-12-05","close":2600.0},{"date":"2017-12-06","close":2600.0},{"date":"2017-12-07","close":2600.0},{"date":"2017-12-08","close":2625.0},{"date":"2017-12-11","close":2650.0},{"date":"2017-12-12","close":2700.0},{"date":"2017-12-13","close":2675.0},{"date":"2017-12-14","close":2600.0},{"date":"2017-12-15","close":2700.0},{"date":"2017-12-18","close":2750.0},{"date":"2017-12-19","close":2500.0},{"date":"2017-12-20","close":2550.0},{"date":"2017-12-21","close":2625.0},{"date":"2017-12-22","close":2500.0},{"date":"2017-12-26","close":2875.0},{"date":"2017-12-27","close":2850.0},{"date":"2017-12-28","close":2850.0},{"date":"2018-01-02","close":2821.7261},{"date":"2018-01-03","close":2970.238},{"date":"2018-01-04","close":2970.238},{"date":"2018-01-05","close":2970.238},{"date":"2018-01-08","close":2970.238},{"date":"2018-01-09","close":2970.238},{"date":"2018-01-10","close":2970.238},{"date":"2018-01-11","close":3514.7817},{"date":"2018-01-12","close":3712.7976},{"date":"2018-01-15","close":3712.7976},{"date":"2018-01-16","close":3465.2776},{"date":"2018-01-17","close":3465.2776},{"date":"2018-01-18","close":3960.3174},{"date":"2018-01-19","close":3960.3174},{"date":"2018-01-22","close":3514.7817},{"date":"2018-01-23","close":3960.3174},{"date":"2018-01-24","close":4207.8374},{"date":"2018-01-25","close":4108.8291},{"date":"2018-01-26","close":4257.3413},{"date":"2018-01-29","close":3762.3015},{"date":"2018-01-30","close":3910.8135},{"date":"2018-01-31","close":3960.3174},{"date":"2018-02-01","close":3613.7896},{"date":"2018-02-02","close":3712.7976},{"date":"2018-02-05","close":3861.3093},{"date":"2018-02-06","close":3861.3093},{"date":"2018-02-07","close":3861.3093},{"date":"2018-02-08","close":3861.3093},{"date":"2018-02-09","close":3935.5654},{"date":"2018-02-12","close":3935.5654},{"date":"2018-02-13","close":3935.5654},{"date":"2018-02-14","close":3960.3174},{"date":"2018-02-19","close":3960.3174},{"date":"2018-02-20","close":3960.3174},{"date":"2018-02-21","close":3960.3174},{"date":"2018-02-22","close":3960.3174},{"date":"2018-02-23","close":3613.7896},{"date":"2018-02-26","close":3960.3174},{"date":"2018-02-27","close":3960.3174},{"date":"2018-02-28","close":3905.863},{"date":"2018-03-02","close":3750.0},{"date":"2018-03-05","close":3700.0},{"date":"2018-03-06","close":3564.2856},{"date":"2018-03-07","close":3564.2856},{"date":"2018-03-08","close":3960.3174},{"date":"2018-03-09","close":3910.8135},{"date":"2018-03-12","close":3910.8135},{"date":"2018-03-13","close":3910.8135},{"date":"2018-03-14","close":4009.8213},{"date":"2018-03-15","close":4009.8213},{"date":"2018-03-16","close":4009.8213},{"date":"2018-03-19","close":4009.8213},{"date":"2018-03-20","close":4158.333},{"date":"2018-03-21","close":4158.333},{"date":"2018-03-22","close":3960.3174},{"date":"2018-03-23","close":3960.3174},{"date":"2018-03-26","close":3960.3174},{"date":"2018-03-27","close":3960.3174},{"date":"2018-03-28","close":3960.3174},{"date":"2018-03-29","close":3960.3174},{"date":"2018-03-30","close":3960.3174},{"date":"2018-04-02","close":3960.3174},{"date":"2018-04-03","close":3960.3174},{"date":"2018-04-04","close":3955.3669},{"date":"2018-04-05","close":3955.3669},{"date":"2018-04-06","close":3955.3669},{"date":"2018-04-09","close":4059.3252},{"date":"2018-04-10","close":4059.3252},{"date":"2018-04-11","close":3960.3174},{"date":"2018-04-12","close":3861.3093},{"date":"2018-04-13","close":3960.3174},{"date":"2018-04-16","close":3960.3174},{"date":"2018-04-17","close":3960.3174},{"date":"2018-04-18","close":3767.252},{"date":"2018-04-19","close":3960.3174},{"date":"2018-04-20","close":3960.3174},{"date":"2018-04-23","close":3960.3174},{"date":"2018-04-24","close":3960.3174},{"date":"2018-04-25","close":3960.3174},{"date":"2018-04-26","close":3960.3174},{"date":"2018-04-27","close":3960.3174},{"date":"2018-04-30","close":3960.3174},{"date":"2018-05-02","close":3960.3174},{"date":"2018-05-03","close":3960.3174},{"date":"2018-05-04","close":3960.3174},{"date":"2018-05-08","close":4059.3252},{"date":"2018-05-09","close":4059.3252},{"date":"2018-05-10","close":4158.333},{"date":"2018-05-11","close":4000.0},{"date":"2018-05-14","close":3960.3174},{"date":"2018-05-15","close":3960.3174},{"date":"2018-05-16","close":3700.0},{"date":"2018-05-17","close":3700.0},{"date":"2018-05-18","close":3960.3174},{"date":"2018-05-21","close":3861.3093},{"date":"2018-05-23","close":3960.3174},{"date":"2018-05-24","close":3960.3174},{"date":"2018-05-25","close":3960.3174},{"date":"2018-05-28","close":3960.3174},{"date":"2018-05-29","close":3960.3174},{"date":"2018-05-30","close":3960.3174},{"date":"2018-05-31","close":3960.3174},{"date":"2018-06-01","close":3960.3174},{"date":"2018-06-04","close":3960.3174},{"date":"2018-06-05","close":3960.3174},{"date":"2018-06-07","close":3861.3093},{"date":"2018-06-08","close":3861.3093},{"date":"2018-06-11","close":3960.3174},{"date":"2018-06-12","close":3910.8135},{"date":"2018-06-14","close":3960.3174},{"date":"2018-06-15","close":3960.3174},{"date":"2018-06-18","close":3960.3174},{"date":"2018-06-19","close":3960.3174},{"date":"2018-06-20","close":3960.3174},{"date":"2018-06-21","close":3960.3174},{"date":"2018-06-22","close":4059.3252},{"date":"2018-06-25","close":3960.3174},{"date":"2018-06-26","close":3960.3174},{"date":"2018-06-27","close":3960.3174},{"date":"2018-06-28","close":3960.3174},{"date":"2018-06-29","close":3960.3174},{"date":"2018-07-02","close":4158.333},{"date":"2018-07-03","close":4000.0},{"date":"2018-07-04","close":4000.0},{"date":"2018-07-05","close":4059.3252},{"date":"2018-07-06","close":4059.3252},{"date":"2018-07-09","close":3960.3174},{"date":"2018-07-10","close":3960.3174},{"date":"2018-07-11","close":3960.3174},{"date":"2018-07-12","close":3861.3093},{"date":"2018-07-13","close":3861.3093},{"date":"2018-07-16","close":3861.3093},{"date":"2018-07-17","close":3762.3015},{"date":"2018-07-18","close":3762.3015},{"date":"2018-07-19","close":4059.3252},{"date":"2018-07-20","close":4059.3252},{"date":"2018-07-23","close":3762.3015},{"date":"2018-07-24","close":3960.3174},{"date":"2018-07-25","close":3960.3174},{"date":"2018-07-26","close":3762.3015},{"date":"2018-07-27","close":3762.3015},{"date":"2018-07-30","close":3871.2102},{"date":"2018-07-31","close":3910.8135},{"date":"2018-08-01","close":4009.8213},{"date":"2018-08-02","close":3895.9622},{"date":"2018-08-03","close":3762.3015},{"date":"2018-08-06","close":3762.3015},{"date":"2018-08-07","close":3712.7976},{"date":"2018-08-08","close":3465.2776},{"date":"2018-08-09","close":3465.2776},{"date":"2018-08-10","close":3465.2776},{"date":"2018-08-13","close":3465.2776},{"date":"2018-08-14","close":3559.3352},{"date":"2018-08-16","close":3564.2856},{"date":"2018-08-17","close":3663.2935},{"date":"2018-08-20","close":3663.2935},{"date":"2018-08-21","close":3663.2935},{"date":"2018-08-22","close":3663.2935},{"date":"2018-08-23","close":3613.7896},{"date":"2018-08-24","close":3613.7896},{"date":"2018-08-27","close":3613.7896},{"date":"2018-08-28","close":3613.7896},{"date":"2018-08-29","close":3509.8313},{"date":"2018-08-30","close":3509.8313},{"date":"2018-08-31","close":3366.2698},{"date":"2018-09-03","close":3366.2698},{"date":"2018-09-04","close":3267.2617},{"date":"2018-09-05","close":3069.2458},{"date":"2018-09-06","close":2900.0},{"date":"2018-09-07","close":2900.0},{"date":"2018-09-10","close":3267.2617},{"date":"2018-09-11","close":3712.7976},{"date":"2018-09-12","close":3564.2856},{"date":"2018-09-13","close":3564.2856},{"date":"2018-09-14","close":3861.3093},{"date":"2018-09-17","close":3712.7976},{"date":"2018-09-18","close":3712.7976},{"date":"2018-09-19","close":3712.7976},{"date":"2018-09-20","close":3712.7976},{"date":"2018-09-21","close":3712.7976},{"date":"2018-09-27","close":3712.7976},{"date":"2018-09-28","close":3712.7976},{"date":"2018-10-01","close":3465.2776},{"date":"2018-10-02","close":3663.2935},{"date":"2018-10-04","close":3663.2935},{"date":"2018-10-05","close":3663.2935},{"date":"2018-10-08","close":3663.2935},{"date":"2018-10-10","close":3653.3928},{"date":"2018-10-11","close":3712.7976},{"date":"2018-10-12","close":3663.2935},{"date":"2018-10-15","close":3861.3093},{"date":"2018-10-16","close":3861.3093},{"date":"2018-10-17","close":3920.7141},{"date":"2018-10-18","close":3920.7141},{"date":"2018-10-19","close":3920.7141},{"date":"2018-10-22","close":3920.7141},{"date":"2018-10-23","close":3920.7141},{"date":"2018-10-24","close":3811.8054},{"date":"2018-10-25","close":3811.8054},{"date":"2018-10-26","close":3811.8054},{"date":"2018-10-29","close":3811.8054},{"date":"2018-10-30","close":3960.3174},{"date":"2018-10-31","close":3841.5078},{"date":"2018-11-01","close":3955.3669},{"date":"2018-11-02","close":3955.3669},{"date":"2018-11-05","close":3836.5574},{"date":"2018-11-06","close":3950.4165},{"date":"2018-11-07","close":3960.3174},{"date":"2018-11-08","close":3841.5078},{"date":"2018-11-09","close":3841.5078},{"date":"2018-11-12","close":3960.3174},{"date":"2018-11-13","close":3960.3174},{"date":"2018-11-14","close":3960.3174},{"date":"2018-11-15","close":3841.5078},{"date":"2018-11-16","close":3841.5078},{"date":"2018-11-19","close":3841.5078},{"date":"2018-11-20","close":3841.5078},{"date":"2018-11-21","close":3960.3174},{"date":"2018-11-22","close":3960.3174},{"date":"2018-11-23","close":3910.8135},{"date":"2018-11-26","close":3796.9543},{"date":"2018-11-27","close":3905.863},{"date":"2018-11-28","close":3792.0039},{"date":"2018-11-29","close":3700.0},{"date":"2018-11-30","close":3712.7976},{"date":"2018-12-03","close":3712.7976},{"date":"2018-12-04","close":3564.2856},{"date":"2018-12-05","close":3400.0},{"date":"2018-12-06","close":3564.2856},{"date":"2018-12-07","close":3564.2856},{"date":"2018-12-10","close":3460.3274},{"date":"2018-12-11","close":3554.3848},{"date":"2018-12-12","close":3450.4265},{"date":"2018-12-13","close":3465.2776},{"date":"2018-12-14","close":3465.2776},{"date":"2018-12-17","close":3539.5337},{"date":"2018-12-18","close":3465.2776},{"date":"2018-12-19","close":3361.3193},{"date":"2018-12-20","close":3465.2776},{"date":"2018-12-21","close":3465.2776},{"date":"2018-12-24","close":3465.2776},{"date":"2018-12-26","close":3465.2776},{"date":"2018-12-27","close":3465.2776},{"date":"2018-12-28","close":3861.3093},{"date":"2019-01-02","close":3600.0},{"date":"2019-01-03","close":3500.0},{"date":"2019-01-04","close":3861.3093},{"date":"2019-01-07","close":3465.2776},{"date":"2019-01-08","close":3267.2617},{"date":"2019-01-09","close":3000.0},{"date":"2019-01-10","close":3049.4443},{"date":"2019-01-11","close":3049.4443},{"date":"2019-01-14","close":3158.353},{"date":"2019-01-15","close":3158.353},{"date":"2019-01-16","close":3069.2458},{"date":"2019-01-17","close":3069.2458},{"date":"2019-01-18","close":3069.2458},{"date":"2019-01-21","close":3069.2458},{"date":"2019-01-22","close":3069.2458},{"date":"2019-01-23","close":3069.2458},{"date":"2019-01-24","close":3079.1467},{"date":"2019-01-25","close":3069.2458},{"date":"2019-01-28","close":2970.238},{"date":"2019-01-29","close":2970.238},{"date":"2019-01-30","close":2970.238},{"date":"2019-01-31","close":2970.238},{"date":"2019-02-01","close":3168.2539},{"date":"2019-02-07","close":3100.0},{"date":"2019-02-08","close":2970.238},{"date":"2019-02-11","close":2970.238},{"date":"2019-02-12","close":3049.4443},{"date":"2019-02-13","close":3049.4443},{"date":"2019-02-14","close":2980.1389},{"date":"2019-02-15","close":3069.2458},{"date":"2019-02-18","close":2980.1389},{"date":"2019-02-19","close":2980.1389},{"date":"2019-02-20","close":2800.0},{"date":"2019-02-21","close":2970.238},{"date":"2019-02-22","close":2881.1309},{"date":"2019-02-25","close":2881.1309},{"date":"2019-02-26","close":2994.99},{"date":"2019-02-27","close":3084.0972},{"date":"2019-02-28","close":3019.7419},{"date":"2019-03-04","close":3019.7419},{"date":"2019-03-05","close":3019.7419},{"date":"2019-03-06","close":2881.1309},{"date":"2019-03-07","close":3311.8154},{"date":"2019-03-08","close":3316.7659},{"date":"2019-03-11","close":2970.238},{"date":"2019-03-12","close":2970.238},{"date":"2019-03-13","close":2945.4861},{"date":"2019-03-14","close":2970.238},{"date":"2019-03-15","close":3267.2617},{"date":"2019-03-18","close":3100.0},{"date":"2019-03-19","close":3000.0},{"date":"2019-03-20","close":2970.238},{"date":"2019-03-21","close":2881.1309},{"date":"2019-03-22","close":3168.2539},{"date":"2019-03-25","close":2970.238},{"date":"2019-03-26","close":2970.238},{"date":"2019-03-27","close":2970.238},{"date":"2019-03-28","close":2970.238},{"date":"2019-03-29","close":3217.7578},{"date":"2019-04-01","close":2970.238},{"date":"2019-04-02","close":2970.238},{"date":"2019-04-03","close":2970.238},{"date":"2019-04-04","close":2970.238},{"date":"2019-04-05","close":3069.2458},{"date":"2019-04-08","close":2970.238},{"date":"2019-04-09","close":2920.7341},{"date":"2019-04-10","close":3069.2458},{"date":"2019-04-11","close":3069.2458},{"date":"2019-04-12","close":3069.2458},{"date":"2019-04-15","close":2970.238},{"date":"2019-04-16","close":2970.238},{"date":"2019-04-17","close":2821.7261},{"date":"2019-04-18","close":2970.238},{"date":"2019-04-19","close":2970.238},{"date":"2019-04-22","close":2970.238},{"date":"2019-04-23","close":2920.7341},{"date":"2019-04-24","close":2920.7341},{"date":"2019-04-25","close":2970.238},{"date":"2019-04-26","close":2920.7341},{"date":"2019-04-29","close":2920.7341},{"date":"2019-04-30","close":2920.7341},{"date":"2019-05-02","close":2920.7341},{"date":"2019-05-03","close":3267.2617},{"date":"2019-05-07","close":2920.7341},{"date":"2019-05-08","close":2920.7341},{"date":"2019-05-09","close":2920.7341},{"date":"2019-05-10","close":3168.2539},{"date":"2019-05-13","close":2970.238},{"date":"2019-05-14","close":2970.238},{"date":"2019-05-15","close":2920.7341},{"date":"2019-05-16","close":2920.7341},{"date":"2019-05-17","close":2920.7341},{"date":"2019-05-20","close":2871.23},{"date":"2019-05-21","close":2871.23},{"date":"2019-05-22","close":2920.7341},{"date":"2019-05-23","close":2871.23},{"date":"2019-05-24","close":2871.23},{"date":"2019-05-27","close":2871.23},{"date":"2019-05-28","close":2871.23},{"date":"2019-05-29","close":2871.23},{"date":"2019-05-30","close":2871.23},{"date":"2019-05-31","close":2871.23},{"date":"2019-06-03","close":2871.23},{"date":"2019-06-04","close":2772.2222},{"date":"2019-06-05","close":2772.2222},{"date":"2019-06-07","close":2772.2222},{"date":"2019-06-10","close":2970.238},{"date":"2019-06-11","close":2722.7183},{"date":"2019-06-12","close":2871.23},{"date":"2019-06-13","close":2579.1567},{"date":"2019-06-14","close":2722.7183},{"date":"2019-06-17","close":2772.2222},{"date":"2019-06-18","close":2772.2222},{"date":"2019-06-19","close":2772.2222},{"date":"2019-06-20","close":2697.9663},{"date":"2019-06-21","close":2871.23},{"date":"2019-06-24","close":2722.7183},{"date":"2019-06-25","close":2777.1726},{"date":"2019-06-26","close":2673.2141},{"date":"2019-06-27","close":2277.1824},{"date":"2019-06-28","close":2574.2063},{"date":"2019-07-01","close":2623.7102},{"date":"2019-07-02","close":2623.7102},{"date":"2019-07-03","close":2673.2141},{"date":"2019-07-04","close":2623.7102},{"date":"2019-07-05","close":2821.7261},{"date":"2019-07-08","close":2871.23},{"date":"2019-07-09","close":2920.7341},{"date":"2019-07-10","close":2920.7341},{"date":"2019-07-11","close":2970.238},{"date":"2019-07-12","close":2871.23},{"date":"2019-07-15","close":2920.7341},{"date":"2019-07-16","close":2856.3789},{"date":"2019-07-17","close":2871.23},{"date":"2019-07-18","close":2920.7341},{"date":"2019-07-19","close":2920.7341},{"date":"2019-07-22","close":2920.7341},{"date":"2019-07-23","close":2920.7341},{"date":"2019-07-24","close":2920.7341},{"date":"2019-07-25","close":2920.7341},{"date":"2019-07-26","close":2767.2717},{"date":"2019-07-29","close":2970.238},{"date":"2019-07-30","close":3069.2458},{"date":"2019-07-31","close":2871.23},{"date":"2019-08-01","close":2970.238},{"date":"2019-08-02","close":2970.238},{"date":"2019-08-05","close":2970.238},{"date":"2019-08-06","close":2970.238},{"date":"2019-08-07","close":2945.4861},{"date":"2019-08-08","close":2970.238},{"date":"2019-08-09","close":3019.7419},{"date":"2019-08-12","close":2950.4365},{"date":"2019-08-13","close":2950.4365},{"date":"2019-08-14","close":2850.0},{"date":"2019-08-16","close":3168.2539},{"date":"2019-08-19","close":3069.2458},{"date":"2019-08-20","close":2871.23},{"date":"2019-08-21","close":3069.2458},{"date":"2019-08-22","close":2970.238},{"date":"2019-08-23","close":2920.7341},{"date":"2019-08-26","close":2871.23},{"date":"2019-08-27","close":2722.7183},{"date":"2019-08-28","close":2747.4702},{"date":"2019-08-29","close":2871.23},{"date":"2019-08-30","close":2871.23},{"date":"2019-09-02","close":2871.23},{"date":"2019-09-03","close":2772.2222},{"date":"2019-09-04","close":2821.7261},{"date":"2019-09-05","close":2871.23},{"date":"2019-09-06","close":2772.2222},{"date":"2019-09-09","close":2772.2222},{"date":"2019-09-10","close":2752.4207},{"date":"2019-09-11","close":2772.2222},{"date":"2019-09-16","close":2772.2222},{"date":"2019-09-17","close":2772.2222},{"date":"2019-09-18","close":2821.7261},{"date":"2019-09-19","close":2762.3213},{"date":"2019-09-20","close":2762.3213},{"date":"2019-09-23","close":2796.9741},{"date":"2019-09-24","close":2796.9741},{"date":"2019-09-25","close":2767.2717},{"date":"2019-09-26","close":2767.2717},{"date":"2019-09-27","close":2762.3213},{"date":"2019-09-30","close":2772.2222},{"date":"2019-10-01","close":2722.7183},{"date":"2019-10-02","close":2767.2717},{"date":"2019-10-04","close":2742.5198},{"date":"2019-10-07","close":2742.5198},{"date":"2019-10-08","close":2965.2876},{"date":"2019-10-10","close":2970.238},{"date":"2019-10-11","close":2840.0},{"date":"2019-10-14","close":2772.2222},{"date":"2019-10-15","close":2772.2222},{"date":"2019-10-16","close":2772.2222},{"date":"2019-10-17","close":2673.2141},{"date":"2019-10-18","close":3069.2458},{"date":"2019-10-21","close":2871.23},{"date":"2019-10-22","close":2871.23},{"date":"2019-10-23","close":2915.7837},{"date":"2019-10-24","close":2871.23},{"date":"2019-10-25","close":2871.23},{"date":"2019-10-28","close":2871.23},{"date":"2019-10-29","close":2965.2876},{"date":"2019-10-30","close":2772.2222},{"date":"2019-10-31","close":2871.23},{"date":"2019-11-01","close":2871.23},{"date":"2019-11-04","close":2772.2222},{"date":"2019-11-05","close":2772.2222},{"date":"2019-11-06","close":2742.5198},{"date":"2019-11-07","close":2742.5198},{"date":"2019-11-08","close":2752.4207},{"date":"2019-11-11","close":2772.2222},{"date":"2019-11-12","close":2772.2222},{"date":"2019-11-13","close":2722.7183},{"date":"2019-11-14","close":2722.7183},{"date":"2019-11-15","close":2871.23},{"date":"2019-11-18","close":2772.2222},{"date":"2019-11-19","close":2673.2141},{"date":"2019-11-20","close":2772.2222},{"date":"2019-11-21","close":2772.2222},{"date":"2019-11-22","close":2772.2222},{"date":"2019-11-25","close":2772.2222},{"date":"2019-11-26","close":2871.23},{"date":"2019-11-27","close":2871.23},{"date":"2019-11-28","close":2800.0},{"date":"2019-11-29","close":2772.2222},{"date":"2019-12-02","close":2772.2222},{"date":"2019-12-03","close":2772.2222},{"date":"2019-12-04","close":2970.238},{"date":"2019-12-05","close":2994.99},{"date":"2019-12-06","close":2970.238},{"date":"2019-12-09","close":2920.7341},{"date":"2019-12-10","close":2965.2876},{"date":"2019-12-11","close":2920.7341},{"date":"2019-12-12","close":2965.2876},{"date":"2019-12-13","close":2970.238},{"date":"2019-12-16","close":3267.2617},{"date":"2019-12-17","close":3267.2617},{"date":"2019-12-18","close":3217.7578},{"date":"2019-12-19","close":3316.7659},{"date":"2019-12-20","close":3316.7659},{"date":"2019-12-23","close":3341.5178},{"date":"2019-12-24","close":3311.8154},{"date":"2019-12-26","close":3613.7896},{"date":"2019-12-27","close":3613.7896},{"date":"2019-12-30","close":3762.3015},{"date":"2020-01-02","close":3762.3015},{"date":"2020-01-03","close":3712.7976},{"date":"2020-01-06","close":3707.8472},{"date":"2020-01-07","close":3762.3015},{"date":"2020-01-08","close":3836.5574},{"date":"2020-01-09","close":3811.8054},{"date":"2020-01-10","close":4158.333},{"date":"2020-01-13","close":3960.3174},{"date":"2020-01-14","close":3960.3174},{"date":"2020-01-15","close":3960.3174},{"date":"2020-01-16","close":3960.3174},{"date":"2020-01-17","close":3910.8135},{"date":"2020-01-20","close":3910.8135},{"date":"2020-01-21","close":3712.7976},{"date":"2020-01-22","close":3712.7976},{"date":"2020-01-23","close":3727.6487},{"date":"2020-01-28","close":3762.3015},{"date":"2020-01-29","close":3762.3015},{"date":"2020-01-30","close":3762.3015},{"date":"2020-01-31","close":3762.3015},{"date":"2020-02-03","close":3960.3174},{"date":"2020-02-04","close":3861.3093},{"date":"2020-02-05","close":3861.3093},{"date":"2020-02-06","close":3900.9126},{"date":"2020-02-07","close":3900.9126},{"date":"2020-02-10","close":3960.3174},{"date":"2020-02-11","close":3905.863},{"date":"2020-02-12","close":3886.0615},{"date":"2020-02-13","close":3876.1606},{"date":"2020-02-14","close":3895.9622},{"date":"2020-02-17","close":3895.9622},{"date":"2020-02-18","close":3762.3015},{"date":"2020-02-19","close":3762.3015},{"date":"2020-02-20","close":3955.3669},{"date":"2020-02-21","close":3955.3669},{"date":"2020-02-24","close":3806.855},{"date":"2020-02-25","close":3886.0615},{"date":"2020-02-26","close":3955.3669},{"date":"2020-02-27","close":3886.0615},{"date":"2020-02-28","close":3564.2856},{"date":"2020-03-02","close":3465.2776},{"date":"2020-03-03","close":3465.2776},{"date":"2020-03-04","close":3603.8889},{"date":"2020-03-05","close":3603.8889},{"date":"2020-03-06","close":3613.7896},{"date":"2020-03-09","close":3500.0},{"date":"2020-03-10","close":3415.7737},{"date":"2020-03-11","close":3465.2776},{"date":"2020-03-12","close":3465.2776},{"date":"2020-03-13","close":3435.5754},{"date":"2020-03-16","close":3217.7578},{"date":"2020-03-17","close":3366.2698},{"date":"2020-03-18","close":3465.2776},{"date":"2020-03-19","close":3465.2776},{"date":"2020-03-20","close":3465.2776},{"date":"2020-03-23","close":3435.5754},{"date":"2020-03-24","close":3435.5754},{"date":"2020-03-25","close":3366.2698},{"date":"2020-03-26","close":3415.7737},{"date":"2020-03-27","close":3415.7737},{"date":"2020-03-30","close":3440.5256},{"date":"2020-03-31","close":3460.3274},{"date":"2020-04-01","close":3460.3274},{"date":"2020-04-02","close":3460.3274},{"date":"2020-04-03","close":3460.3274},{"date":"2020-04-06","close":3460.3274},{"date":"2020-04-07","close":3861.3093},{"date":"2020-04-08","close":3762.3015},{"date":"2020-04-09","close":3762.3015},{"date":"2020-04-10","close":3811.8054},{"date":"2020-04-13","close":3861.3093},{"date":"2020-04-14","close":3960.3174},{"date":"2020-04-16","close":4014.7717},{"date":"2020-04-17","close":4059.3252},{"date":"2020-04-20","close":4158.333},{"date":"2020-04-21","close":4158.333},{"date":"2020-04-22","close":4059.3252},{"date":"2020-04-23","close":3945.4661},{"date":"2020-04-24","close":3960.3174},{"date":"2020-04-27","close":3950.4165},{"date":"2020-04-28","close":3767.252},{"date":"2020-04-29","close":3782.103},{"date":"2020-05-04","close":3851.4087},{"date":"2020-05-06","close":3851.4087},{"date":"2020-05-07","close":3846.4583},{"date":"2020-05-08","close":3534.5833},{"date":"2020-05-11","close":3727.6487},{"date":"2020-05-12","close":3653.3928},{"date":"2020-05-13","close":3415.7737},{"date":"2020-05-14","close":3539.5337},{"date":"2020-05-15","close":3534.5833},{"date":"2020-05-18","close":3653.3928},{"date":"2020-05-19","close":3692.9958},{"date":"2020-05-20","close":3589.0376},{"date":"2020-05-21","close":3485.0793},{"date":"2020-05-22","close":3618.74},{"date":"2020-05-25","close":3811.8054},{"date":"2020-05-26","close":3787.0535},{"date":"2020-05-27","close":3831.6072},{"date":"2020-05-28","close":3915.7639},{"date":"2020-05-29","close":4222.6885},{"date":"2020-06-01","close":4356.3491},{"date":"2020-06-02","close":4653.373},{"date":"2020-06-03","close":4950.3965},{"date":"2020-06-04","close":5445.4365},{"date":"2020-06-05","close":4999.9009},{"date":"2020-06-08","close":5148.4126},{"date":"2020-06-09","close":5049.4048},{"date":"2020-06-10","close":4950.3965},{"date":"2020-06-11","close":4950.3965},{"date":"2020-06-12","close":4925.6445},{"date":"2020-06-15","close":4678.125},{"date":"2020-06-16","close":4925.6445},{"date":"2020-06-17","close":4900.8926},{"date":"2020-06-18","close":4900.8926},{"date":"2020-06-19","close":4945.4463},{"date":"2020-06-22","close":4900.8926},{"date":"2020-06-23","close":4900.8926},{"date":"2020-06-24","close":4900.8926},{"date":"2020-06-25","close":4900.8926},{"date":"2020-06-26","close":4742.48},{"date":"2020-06-29","close":4593.9683},{"date":"2020-06-30","close":4569.2163},{"date":"2020-07-01","close":4618.7202},{"date":"2020-07-02","close":4435.5557},{"date":"2020-07-03","close":4747.4307},{"date":"2020-07-06","close":4603.8691},{"date":"2020-07-07","close":4603.8691},{"date":"2020-07-08","close":4603.8691},{"date":"2020-07-09","close":4480.1089},{"date":"2020-07-10","close":4598.9185},{"date":"2020-07-13","close":4692.9761},{"date":"2020-07-14","close":5296.9243},{"date":"2020-07-15","close":6088.9878},{"date":"2020-07-16","close":6187.9961},{"date":"2020-07-17","close":6782.0435},{"date":"2020-07-20","close":5767.2124},{"date":"2020-07-21","close":4925.6445},{"date":"2020-07-22","close":4455.3569},{"date":"2020-07-23","close":4554.3647},{"date":"2020-07-24","close":4455.3569},{"date":"2020-07-27","close":4702.877},{"date":"2020-07-28","close":4603.8691},{"date":"2020-07-29","close":4668.2241},{"date":"2020-07-30","close":5074.1567},{"date":"2020-07-31","close":5321.6763},{"date":"2020-08-03","close":5445.4365},{"date":"2020-08-04","close":6262.252},{"date":"2020-08-05","close":7103.8193},{"date":"2020-08-06","close":7004.8115},{"date":"2020-08-07","close":6435.5156},{"date":"2020-08-10","close":6386.0117},{"date":"2020-08-11","close":6831.5474},{"date":"2020-08-12","close":6955.3076},{"date":"2020-08-13","close":7004.8115},{"date":"2020-08-14","close":6881.0513},{"date":"2020-08-18","close":5989.98},{"date":"2020-08-19","close":5965.228},{"date":"2020-08-20","close":6187.9961},{"date":"2020-08-21","close":6658.2837},{"date":"2020-08-24","close":6930.5552},{"date":"2020-08-25","close":7227.5791},{"date":"2020-08-26","close":7326.5869},{"date":"2020-08-27","close":7673.1147},{"date":"2020-08-28","close":8143.4028},{"date":"2020-08-31","close":8267.1621},{"date":"2020-09-01","close":8192.9062},{"date":"2020-09-02","close":8069.1465},{"date":"2020-09-03","close":7846.3789},{"date":"2020-09-04","close":7871.1309},{"date":"2020-09-07","close":7871.1309},{"date":"2020-09-08","close":7598.8589},{"date":"2020-09-09","close":7227.5791},{"date":"2020-09-10","close":7623.6108},{"date":"2020-09-11","close":7549.355},{"date":"2020-09-14","close":7524.603},{"date":"2020-09-15","close":7425.5952},{"date":"2020-09-16","close":6930.5552},{"date":"2020-09-17","close":5890.9722},{"date":"2020-09-18","close":6237.5},{"date":"2020-09-21","close":6212.748},{"date":"2020-09-22","close":6584.0278},{"date":"2020-09-23","close":6361.2598},{"date":"2020-09-24","close":5965.228},{"date":"2020-09-25","close":5890.9722},{"date":"2020-09-28","close":6014.7319},{"date":"2020-09-29","close":6410.7637},{"date":"2020-10-05","close":6435.5156},{"date":"2020-10-06","close":6287.0039},{"date":"2020-10-07","close":6088.9878},{"date":"2020-10-08","close":6187.9961},{"date":"2020-10-12","close":6163.2441},{"date":"2020-10-13","close":6187.9961},{"date":"2020-10-14","close":5989.98},{"date":"2020-10-15","close":5940.4761},{"date":"2020-10-16","close":6138.4917},{"date":"2020-10-19","close":5965.228},{"date":"2020-10-20","close":6014.7319},{"date":"2020-10-21","close":5915.7241},{"date":"2020-10-22","close":5915.7241},{"date":"2020-10-23","close":5692.9561},{"date":"2020-10-26","close":5618.7002},{"date":"2020-10-27","close":5445.4365},{"date":"2020-10-28","close":5420.6846},{"date":"2020-10-29","close":5395.9326},{"date":"2020-10-30","close":5395.9326},{"date":"2020-11-02","close":5692.9561},{"date":"2020-11-03","close":5470.1885},{"date":"2020-11-04","close":5420.6846},{"date":"2020-11-05","close":5346.4282},{"date":"2020-11-06","close":5420.6846},{"date":"2020-11-09","close":5395.9326},{"date":"2020-11-10","close":5247.4204},{"date":"2020-11-11","close":5173.1646},{"date":"2020-11-12","close":5395.9326},{"date":"2020-11-13","close":5445.4365},{"date":"2020-11-16","close":5445.4365},{"date":"2020-11-17","close":5247.4204},{"date":"2020-11-18","close":5197.9165},{"date":"2020-11-19","close":5049.4048},{"date":"2020-11-20","close":5321.6763},{"date":"2020-11-23","close":5346.4282},{"date":"2020-11-24","close":5247.4204},{"date":"2020-11-25","close":5247.4204},{"date":"2020-11-26","close":5445.4365},{"date":"2020-11-27","close":5420.6846},{"date":"2020-11-30","close":5445.4365},{"date":"2020-12-01","close":5569.1963},{"date":"2020-12-02","close":5791.9644},{"date":"2020-12-03","close":5767.2124},{"date":"2020-12-04","close":5742.46},{"date":"2020-12-07","close":5692.9561},{"date":"2020-12-08","close":5692.9561},{"date":"2020-12-09","close":5742.46},{"date":"2020-12-10","close":5767.2124},{"date":"2020-12-11","close":5692.9561},{"date":"2020-12-14","close":5692.9561},{"date":"2020-12-15","close":5519.6924},{"date":"2020-12-16","close":5593.9482},{"date":"2020-12-17","close":5544.4443},{"date":"2020-12-18","close":5494.9404},{"date":"2020-12-21","close":5470.1885},{"date":"2020-12-22","close":5890.9722},{"date":"2020-12-23","close":5791.9644},{"date":"2020-12-24","close":5940.4761},{"date":"2020-12-28","close":5890.9722},{"date":"2020-12-29","close":5940.4761},{"date":"2020-12-30","close":5593.9482},{"date":"2021-01-04","close":5866.2202},{"date":"2021-01-05","close":5643.4521},{"date":"2021-01-06","close":5643.4521},{"date":"2021-01-07","close":5618.7002},{"date":"2021-01-08","close":5668.2041},{"date":"2021-01-11","close":5569.1963},{"date":"2021-01-12","close":5494.9404},{"date":"2021-01-13","close":5544.4443},{"date":"2021-01-14","close":5618.7002},{"date":"2021-01-15","close":5346.4282},{"date":"2021-01-18","close":5296.9243},{"date":"2021-01-19","close":5296.9243},{"date":"2021-01-20","close":5197.9165},{"date":"2021-01-21","close":5074.1567},{"date":"2021-01-22","close":4999.9009},{"date":"2021-01-25","close":4975.1489},{"date":"2021-01-26","close":4945.4463},{"date":"2021-01-27","close":5024.6528},{"date":"2021-01-28","close":5024.6528},{"date":"2021-01-29","close":4975.1489},{"date":"2021-02-01","close":4920.6943},{"date":"2021-02-02","close":4881.0913},{"date":"2021-02-03","close":4930.5952},{"date":"2021-02-04","close":4925.6445},{"date":"2021-02-05","close":4900.8926},{"date":"2021-02-08","close":4920.6943},{"date":"2021-02-09","close":4925.6445},{"date":"2021-02-10","close":5098.9087},{"date":"2021-02-15","close":5098.9087},{"date":"2021-02-16","close":5395.9326},{"date":"2021-02-17","close":5371.1807},{"date":"2021-02-18","close":5395.9326},{"date":"2021-02-19","close":5395.9326},{"date":"2021-02-22","close":5272.1724},{"date":"2021-02-23","close":5296.9243},{"date":"2021-02-24","close":5296.9243},{"date":"2021-02-25","close":5148.4126},{"date":"2021-02-26","close":5098.9087},{"date":"2021-03-02","close":4950.3965},{"date":"2021-03-03","close":4935.5454},{"date":"2021-03-04","close":4999.9009},{"date":"2021-03-05","close":4935.5454},{"date":"2021-03-08","close":4930.5952},{"date":"2021-03-09","close":4900.8926},{"date":"2021-03-10","close":4940.4961},{"date":"2021-03-11","close":4950.3965},{"date":"2021-03-12","close":4881.0913},{"date":"2021-03-15","close":4925.6445},{"date":"2021-03-16","close":5024.6528},{"date":"2021-03-17","close":5024.6528},{"date":"2021-03-18","close":5024.6528},{"date":"2021-03-19","close":5197.9165},{"date":"2021-03-22","close":5148.4126},{"date":"2021-03-23","close":5148.4126},{"date":"2021-03-24","close":4950.3965},{"date":"2021-03-25","close":5098.9087},{"date":"2021-03-26","close":5123.6606},{"date":"2021-03-29","close":4950.3965},{"date":"2021-03-30","close":4871.1904},{"date":"2021-03-31","close":4935.5454},{"date":"2021-04-01","close":4940.4961},{"date":"2021-04-02","close":4935.5454},{"date":"2021-04-05","close":4999.9009},{"date":"2021-04-06","close":4999.9009},{"date":"2021-04-07","close":4895.9424},{"date":"2021-04-08","close":4900.8926},{"date":"2021-04-09","close":4930.5952},{"date":"2021-04-12","close":4940.4961},{"date":"2021-04-13","close":5024.6528},{"date":"2021-04-14","close":4999.9009},{"date":"2021-04-15","close":5148.4126},{"date":"2021-04-16","close":5371.1807},{"date":"2021-04-19","close":5395.9326},{"date":"2021-04-20","close":5346.4282},{"date":"2021-04-21","close":5296.9243},{"date":"2021-04-22","close":5197.9165},{"date":"2021-04-23","close":5148.4126},{"date":"2021-04-26","close":5049.4048},{"date":"2021-04-27","close":5692.9561},{"date":"2021-04-28","close":5742.46},{"date":"2021-04-29","close":5668.2041},{"date":"2021-04-30","close":5544.4443},{"date":"2021-05-03","close":5569.1963},{"date":"2021-05-04","close":5643.4521},{"date":"2021-05-06","close":5569.1963},{"date":"2021-05-07","close":5494.9404},{"date":"2021-05-10","close":5494.9404},{"date":"2021-05-11","close":5371.1807},{"date":"2021-05-12","close":5420.6846},{"date":"2021-05-13","close":5494.9404},{"date":"2021-05-14","close":5494.9404},{"date":"2021-05-17","close":5395.9326},{"date":"2021-05-18","close":5395.9326},{"date":"2021-05-20","close":5272.1724},{"date":"2021-05-21","close":5445.4365},{"date":"2021-05-24","close":5420.6846},{"date":"2021-05-25","close":5420.6846},{"date":"2021-05-26","close":5519.6924},{"date":"2021-05-27","close":5668.2041},{"date":"2021-05-28","close":5618.7002},{"date":"2021-05-31","close":5742.46},{"date":"2021-06-01","close":5544.4443},{"date":"2021-06-02","close":5519.6924},{"date":"2021-06-03","close":5470.1885},{"date":"2021-06-04","close":5445.4365},{"date":"2021-06-07","close":5445.4365},{"date":"2021-06-08","close":5445.4365},{"date":"2021-06-09","close":5445.4365},{"date":"2021-06-10","close":5445.4365},{"date":"2021-06-11","close":5618.7002},{"date":"2021-06-14","close":5470.1885},{"date":"2021-06-15","close":5371.1807},{"date":"2021-06-16","close":5197.9165},{"date":"2021-06-17","close":5247.4204},{"date":"2021-06-18","close":5247.4204},{"date":"2021-06-21","close":5148.4126},{"date":"2021-06-22","close":5123.6606},{"date":"2021-06-23","close":5272.1724},{"date":"2021-06-24","close":5395.9326},{"date":"2021-06-25","close":5346.4282},{"date":"2021-06-28","close":5296.9243},{"date":"2021-06-29","close":5321.6763},{"date":"2021-06-30","close":5296.9243},{"date":"2021-07-01","close":5296.9243},{"date":"2021-07-02","close":5296.9243},{"date":"2021-07-05","close":5247.4204},{"date":"2021-07-06","close":5222.6685},{"date":"2021-07-07","close":5296.9243},{"date":"2021-07-08","close":5247.4204},{"date":"2021-07-09","close":5296.9243},{"date":"2021-07-12","close":5272.1724},{"date":"2021-07-13","close":5197.9165},{"date":"2021-07-14","close":5197.9165},{"date":"2021-07-15","close":5247.4204},{"date":"2021-07-16","close":5296.9243},{"date":"2021-07-19","close":5296.9243},{"date":"2021-07-20","close":5296.9243},{"date":"2021-07-21","close":5148.4126},{"date":"2021-07-22","close":5148.4126},{"date":"2021-07-23","close":5173.1646},{"date":"2021-07-26","close":5173.1646},{"date":"2021-07-27","close":5197.9165},{"date":"2021-07-28","close":5197.9165},{"date":"2021-07-29","close":5148.4126},{"date":"2021-07-30","close":5123.6606},{"date":"2021-08-02","close":4999.9009},{"date":"2021-08-03","close":5148.4126},{"date":"2021-08-04","close":5123.6606},{"date":"2021-08-05","close":5148.4126},{"date":"2021-08-06","close":4999.9009},{"date":"2021-08-09","close":4945.4463},{"date":"2021-08-10","close":4806.8354},{"date":"2021-08-11","close":4757.3311},{"date":"2021-08-12","close":4727.6289},{"date":"2021-08-13","close":4742.48},{"date":"2021-08-17","close":4787.0337},{"date":"2021-08-18","close":4697.9263},{"date":"2021-08-19","close":4697.9263},{"date":"2021-08-20","close":4643.4722},{"date":"2021-08-23","close":4767.2319},{"date":"2021-08-24","close":4752.3809},{"date":"2021-08-25","close":4796.9346},{"date":"2021-08-26","close":4757.3311},{"date":"2021-08-27","close":4752.3809},{"date":"2021-08-30","close":4747.4307},{"date":"2021-08-31","close":4727.6289},{"date":"2021-09-01","close":4702.877},{"date":"2021-09-02","close":4742.48},{"date":"2021-09-03","close":4688.0259},{"date":"2021-09-06","close":4683.0752},{"date":"2021-09-07","close":4688.0259},{"date":"2021-09-08","close":4613.7695},{"date":"2021-09-09","close":4554.3647},{"date":"2021-09-10","close":4628.6211},{"date":"2021-09-13","close":4628.6211},{"date":"2021-09-14","close":4549.4146},{"date":"2021-09-15","close":4638.5215},{"date":"2021-09-16","close":4579.1172},{"date":"2021-09-17","close":4529.6128},{"date":"2021-09-23","close":4485.0596},{"date":"2021-09-24","close":4460.3076},{"date":"2021-09-27","close":4450.4067},{"date":"2021-09-28","close":4395.9521},{"date":"2021-09-29","close":4356.3491},{"date":"2021-09-30","close":4450.4067},{"date":"2021-10-01","close":4826.6367},{"date":"2021-10-05","close":4653.373},{"date":"2021-10-06","close":4589.0176},{"date":"2021-10-07","close":4504.8608},{"date":"2021-10-08","close":4544.4644},{"date":"2021-10-12","close":4450.4067},{"date":"2021-10-13","close":4445.4561},{"date":"2021-10-14","close":4440.5059},{"date":"2021-10-15","close":4435.5557},{"date":"2021-10-18","close":4425.6548},{"date":"2021-10-19","close":4391.002},{"date":"2021-10-20","close":4381.1011},{"date":"2021-10-21","close":4252.3906},{"date":"2021-10-22","close":4222.6885},{"date":"2021-10-25","close":4455.3569},{"date":"2021-10-26","close":4356.3491},{"date":"2021-10-27","close":4405.853},{"date":"2021-10-28","close":4405.853},{"date":"2021-10-29","close":4405.853},{"date":"2021-11-01","close":4405.853},{"date":"2021-11-02","close":4381.1011},{"date":"2021-11-03","close":4727.6289},{"date":"2021-11-04","close":4455.3569},{"date":"2021-11-05","close":4930.5952},{"date":"2021-11-08","close":4534.5635},{"date":"2021-11-09","close":4455.3569},{"date":"2021-11-10","close":4430.605},{"date":"2021-11-11","close":4381.1011},{"date":"2021-11-12","close":4356.3491},{"date":"2021-11-15","close":4331.5972},{"date":"2021-11-16","close":4727.6289},{"date":"2021-11-17","close":4554.3647},{"date":"2021-11-18","close":4648.4224},{"date":"2021-11-19","close":4598.9185},{"date":"2021-11-22","close":4648.4224},{"date":"2021-11-23","close":4683.0752},{"date":"2021-11-24","close":4688.0259},{"date":"2021-11-25","close":4593.9683},{"date":"2021-11-26","close":4589.0176},{"date":"2021-11-29","close":4529.6128},{"date":"2021-11-30","close":4529.6128},{"date":"2021-12-01","close":4455.3569},{"date":"2021-12-02","close":4262.2915},{"date":"2021-12-03","close":4445.4561},{"date":"2021-12-06","close":4455.3569},{"date":"2021-12-07","close":4455.3569},{"date":"2021-12-08","close":4504.8608},{"date":"2021-12-09","close":4643.4722},{"date":"2021-12-10","close":4697.9263},{"date":"2021-12-13","close":4564.2656},{"date":"2021-12-14","close":4648.4224},{"date":"2021-12-15","close":4628.6211},{"date":"2021-12-16","close":4618.7202},{"date":"2021-12-17","close":4579.1172},{"date":"2021-12-20","close":4549.4146},{"date":"2021-12-21","close":4579.1172},{"date":"2021-12-22","close":4603.8691},{"date":"2021-12-23","close":4618.7202},{"date":"2021-12-24","close":4628.6211},{"date":"2021-12-27","close":4366.25},{"date":"2021-12-28","close":4247.4404},{"date":"2021-12-29","close":4395.9521},{"date":"2021-12-30","close":4430.605},{"date":"2022-01-03","close":4695.0},{"date":"2022-01-04","close":4480.1089},{"date":"2022-01-05","close":4391.002},{"date":"2022-01-06","close":4400.9028},{"date":"2022-01-07","close":4440.5059},{"date":"2022-01-10","close":4410.8037},{"date":"2022-01-11","close":4435.5557},{"date":"2022-01-12","close":4539.5137},{"date":"2022-01-13","close":4549.4146},{"date":"2022-01-14","close":4539.5137},{"date":"2022-01-17","close":4386.0513},{"date":"2022-01-18","close":4356.3491},{"date":"2022-01-19","close":4356.3491},{"date":"2022-01-20","close":4351.3989},{"date":"2022-01-21","close":4653.373},{"date":"2022-01-24","close":4549.4146},{"date":"2022-01-25","close":4549.4146},{"date":"2022-01-26","close":4549.4146},{"date":"2022-01-27","close":4395.9521},{"date":"2022-01-28","close":4301.8945},{"date":"2022-02-03","close":4405.853},{"date":"2022-02-04","close":4395.9521},{"date":"2022-02-07","close":4450.4067},{"date":"2022-02-08","close":4450.4067},{"date":"2022-02-09","close":4305.0},{"date":"2022-02-10","close":4301.8945},{"date":"2022-02-11","close":4272.1924},{"date":"2022-02-14","close":4168.2339},{"date":"2022-02-15","close":4153.3828},{"date":"2022-02-16","close":4197.9365},{"date":"2022-02-17","close":4153.3828},{"date":"2022-02-18","close":4202.8867},{"date":"2022-02-21","close":4247.4404},{"date":"2022-02-22","close":4247.4404},{"date":"2022-02-23","close":4247.4404},{"date":"2022-02-24","close":4049.4246},{"date":"2022-02-25","close":4133.5811},{"date":"2022-02-28","close":4133.5811},{"date":"2022-03-02","close":4059.3252},{"date":"2022-03-03","close":4128.6309},{"date":"2022-03-04","close":4113.7798},{"date":"2022-03-07","close":4158.333},{"date":"2022-03-08","close":3994.9702},{"date":"2022-03-10","close":3994.9702},{"date":"2022-03-11","close":4158.333},{"date":"2022-03-14","close":4202.8867},{"date":"2022-03-15","close":4202.8867},{"date":"2022-03-16","close":4153.3828},{"date":"2022-03-17","close":4153.3828},{"date":"2022-03-18","close":4128.6309},{"date":"2022-03-21","close":4098.9287},{"date":"2022-03-22","close":4153.3828},{"date":"2022-03-23","close":4004.8708},{"date":"2022-03-24","close":3955.3669},{"date":"2022-03-25","close":4128.6309},{"date":"2022-03-28","close":4029.623},{"date":"2022-03-29","close":4044.4741},{"date":"2022-03-30","close":4098.9287},{"date":"2022-03-31","close":4024.6726},{"date":"2022-04-01","close":4103.8789},{"date":"2022-04-04","close":4148.4326},{"date":"2022-04-05","close":4138.5317},{"date":"2022-04-06","close":4247.4404},{"date":"2022-04-07","close":4133.5811},{"date":"2022-04-08","close":4059.3252},{"date":"2022-04-11","close":4128.6309},{"date":"2022-04-12","close":4103.8789},{"date":"2022-04-13","close":4455.3569},{"date":"2022-04-14","close":4252.3906},{"date":"2022-04-15","close":4252.3906},{"date":"2022-04-18","close":4252.3906},{"date":"2022-04-19","close":4153.3828},{"date":"2022-04-20","close":4009.8213},{"date":"2022-04-21","close":4074.1765},{"date":"2022-04-22","close":4103.8789},{"date":"2022-04-25","close":4103.8789},{"date":"2022-04-26","close":4148.4326},{"date":"2022-04-27","close":4133.5811},{"date":"2022-04-28","close":4138.5317},{"date":"2022-04-29","close":4138.5317},{"date":"2022-05-02","close":4138.5317},{"date":"2022-05-03","close":4158.333},{"date":"2022-05-04","close":4133.5811},{"date":"2022-05-06","close":4014.7717},{"date":"2022-05-09","close":4100.0},{"date":"2022-05-10","close":4054.375},{"date":"2022-05-11","close":4059.3252},{"date":"2022-05-12","close":3960.3174},{"date":"2022-05-13","close":3970.2183},{"date":"2022-05-16","close":3975.1685},{"date":"2022-05-17","close":3960.3174},{"date":"2022-05-18","close":4059.3252},{"date":"2022-05-19","close":4034.5732},{"date":"2022-05-20","close":4034.5732},{"date":"2022-05-23","close":4029.623},{"date":"2022-05-24","close":4143.4819},{"date":"2022-05-25","close":4143.4819},{"date":"2022-05-26","close":4054.375},{"date":"2022-05-27","close":4039.5237},{"date":"2022-05-30","close":4034.5732},{"date":"2022-05-31","close":4034.5732},{"date":"2022-06-02","close":3960.3174},{"date":"2022-06-03","close":4024.6726},{"date":"2022-06-07","close":4004.8708},{"date":"2022-06-08","close":3960.3174},{"date":"2022-06-09","close":3861.3093},{"date":"2022-06-10","close":3905.863},{"date":"2022-06-13","close":3950.4165},{"date":"2022-06-14","close":3856.3591},{"date":"2022-06-15","close":3930.615},{"date":"2022-06-16","close":4054.375},{"date":"2022-06-17","close":3564.2856},{"date":"2022-06-20","close":3806.855},{"date":"2022-06-21","close":3534.5833},{"date":"2022-06-22","close":3361.3193},{"date":"2022-06-23","close":3564.2856},{"date":"2022-06-24","close":3316.7659},{"date":"2022-06-27","close":3267.2617},{"date":"2022-06-28","close":3564.2856},{"date":"2022-06-29","close":3490.0298},{"date":"2022-06-30","close":3762.3015},{"date":"2022-07-01","close":3465.2776},{"date":"2022-07-04","close":3435.5754},{"date":"2022-07-05","close":3257.3611},{"date":"2022-07-06","close":3336.5674},{"date":"2022-07-07","close":3435.5754},{"date":"2022-07-08","close":3514.7817},{"date":"2022-07-11","close":3633.5913},{"date":"2022-07-12","close":3366.2698},{"date":"2022-07-13","close":3440.5256},{"date":"2022-07-14","close":3534.5833},{"date":"2022-07-15","close":3559.3352},{"date":"2022-07-18","close":3663.2935},{"date":"2022-07-19","close":4108.8291},{"date":"2022-07-20","close":3846.4583},{"date":"2022-07-21","close":3985.0693},{"date":"2022-07-22","close":3985.0693},{"date":"2022-07-25","close":3990.0198},{"date":"2022-07-26","close":4024.6726},{"date":"2022-07-27","close":3960.3174},{"date":"2022-07-28","close":3935.5654},{"date":"2022-07-29","close":3960.3174},{"date":"2022-08-01","close":4257.3413},{"date":"2022-08-02","close":4158.333},{"date":"2022-08-03","close":4034.5732},{"date":"2022-08-04","close":3816.7559},{"date":"2022-08-05","close":3777.1526},{"date":"2022-08-08","close":3544.4841},{"date":"2022-08-09","close":3485.0793},{"date":"2022-08-10","close":3534.5833},{"date":"2022-08-11","close":3539.5337},{"date":"2022-08-12","close":3653.3928},{"date":"2022-08-16","close":3658.3433},{"date":"2022-08-17","close":3618.74},{"date":"2022-08-18","close":3623.6904},{"date":"2022-08-19","close":3648.4424},{"date":"2022-08-22","close":3747.4502},{"date":"2022-08-23","close":3702.8967},{"date":"2022-08-24","close":3554.3848},{"date":"2022-08-25","close":3534.5833},{"date":"2022-08-26","close":3504.8809},{"date":"2022-08-29","close":3490.0298},{"date":"2022-08-30","close":3613.7896},{"date":"2022-08-31","close":3564.2856},{"date":"2022-09-01","close":3509.8313},{"date":"2022-09-02","close":3470.228},{"date":"2022-09-05","close":3465.2776},{"date":"2022-09-06","close":3465.2776},{"date":"2022-09-07","close":3658.3433},{"date":"2022-09-08","close":3653.3928},{"date":"2022-09-13","close":3628.6409},{"date":"2022-09-14","close":3549.4343},{"date":"2022-09-15","close":3663.2935},{"date":"2022-09-16","close":3831.6072},{"date":"2022-09-19","close":3757.3511},{"date":"2022-09-20","close":3554.3848},{"date":"2022-09-21","close":3494.98},{"date":"2022-09-22","close":3460.3274},{"date":"2022-09-23","close":3415.7737},{"date":"2022-09-26","close":3653.3928},{"date":"2022-09-27","close":3643.4919},{"date":"2022-09-28","close":3559.3352},{"date":"2022-09-29","close":3559.3352},{"date":"2022-09-30","close":3707.8472},{"date":"2022-10-04","close":3747.4502},{"date":"2022-10-05","close":3707.8472},{"date":"2022-10-06","close":3663.2935},{"date":"2022-10-07","close":3663.2935},{"date":"2022-10-11","close":3212.8074},{"date":"2022-10-12","close":3356.3689},{"date":"2022-10-13","close":3361.3193},{"date":"2022-10-14","close":3178.1548},{"date":"2022-10-17","close":3207.8572},{"date":"2022-10-18","close":3361.3193},{"date":"2022-10-19","close":3366.2698},{"date":"2022-10-20","close":3168.2539},{"date":"2022-10-21","close":3643.4919},{"date":"2022-10-24","close":3366.2698},{"date":"2022-10-25","close":3707.8472},{"date":"2022-10-26","close":3757.3511},{"date":"2022-10-27","close":3549.4343},{"date":"2022-10-28","close":3549.4343},{"date":"2022-10-31","close":3351.4185},{"date":"2022-11-01","close":3326.6665},{"date":"2022-11-02","close":3168.2539},{"date":"2022-11-03","close":3158.353},{"date":"2022-11-04","close":3138.5515},{"date":"2022-11-07","close":3242.5098},{"date":"2022-11-08","close":3163.3035},{"date":"2022-11-09","close":3133.6011},{"date":"2022-11-10","close":3093.998},{"date":"2022-11-11","close":3064.2957},{"date":"2022-11-14","close":3039.5437},{"date":"2022-11-15","close":3064.2957},{"date":"2022-11-16","close":3044.4939},{"date":"2022-11-17","close":3044.4939},{"date":"2022-11-18","close":3029.6428},{"date":"2022-11-21","close":3024.6924},{"date":"2022-11-22","close":3024.6924},{"date":"2022-11-23","close":3059.3452},{"date":"2022-11-24","close":3044.4939},{"date":"2022-11-25","close":3029.6428},{"date":"2022-11-28","close":3029.6428},{"date":"2022-11-29","close":3029.6428},{"date":"2022-11-30","close":3069.2458},{"date":"2022-12-01","close":3163.3035},{"date":"2022-12-02","close":3118.75},{"date":"2022-12-05","close":3163.3035},{"date":"2022-12-06","close":3163.3035},{"date":"2022-12-07","close":3064.2957},{"date":"2022-12-08","close":3044.4939},{"date":"2022-12-09","close":3029.6428},{"date":"2022-12-12","close":2970.238},{"date":"2022-12-13","close":2970.238},{"date":"2022-12-14","close":2895.9822},{"date":"2022-12-15","close":2945.4861},{"date":"2022-12-16","close":3059.3452},{"date":"2022-12-19","close":3009.8413},{"date":"2022-12-20","close":2881.1309},{"date":"2022-12-21","close":2886.0813},{"date":"2022-12-22","close":2905.8828},{"date":"2022-12-23","close":2831.627},{"date":"2022-12-26","close":2816.7756},{"date":"2022-12-27","close":2915.7837},{"date":"2022-12-28","close":2712.8174},{"date":"2022-12-29","close":2462.8223},{"date":"2023-01-02","close":2480.1487},{"date":"2023-01-03","close":2524.7024},{"date":"2023-01-04","close":2653.4126},{"date":"2023-01-05","close":2767.2717},{"date":"2023-01-06","close":2856.3789},{"date":"2023-01-09","close":3054.3948},{"date":"2023-01-10","close":3217.7578},{"date":"2023-01-11","close":3168.2539},{"date":"2023-01-12","close":3262.3115},{"date":"2023-01-13","close":3663.2935},{"date":"2023-01-16","close":3113.7996},{"date":"2023-01-17","close":3272.2122},{"date":"2023-01-18","close":3762.3015},{"date":"2023-01-19","close":3554.3848},{"date":"2023-01-20","close":3623.6904},{"date":"2023-01-25","close":3598.9385},{"date":"2023-01-26","close":3638.5415},{"date":"2023-01-27","close":3628.6409},{"date":"2023-01-30","close":3608.8391},{"date":"2023-01-31","close":3742.5},{"date":"2023-02-01","close":3653.3928},{"date":"2023-02-02","close":3638.5415},{"date":"2023-02-03","close":3603.8889},{"date":"2023-02-06","close":3564.2856},{"date":"2023-02-07","close":3544.4841},{"date":"2023-02-08","close":3361.3193},{"date":"2023-02-09","close":3361.3193},{"date":"2023-02-10","close":3366.2698},{"date":"2023-02-13","close":3277.1626},{"date":"2023-02-14","close":3212.8074},{"date":"2023-02-15","close":3069.2458},{"date":"2023-02-16","close":3059.3452},{"date":"2023-02-17","close":3019.7419},{"date":"2023-02-20","close":3143.502},{"date":"2023-02-21","close":3093.998},{"date":"2023-02-22","close":3074.1963},{"date":"2023-02-23","close":3014.7915},{"date":"2023-02-24","close":3237.5596},{"date":"2023-02-27","close":3722.6982},{"date":"2023-02-28","close":4247.4404},{"date":"2023-03-02","close":4153.3828},{"date":"2023-03-03","close":3955.3669},{"date":"2023-03-06","close":4514.7617},{"date":"2023-03-07","close":4420.7041},{"date":"2023-03-08","close":4118.73},{"date":"2023-03-09","close":4445.4561},{"date":"2023-03-10","close":4173.1846},{"date":"2023-03-13","close":4252.3906},{"date":"2023-03-14","close":4237.5396},{"date":"2023-03-15","close":4227.6387},{"date":"2023-03-16","close":4059.3252},{"date":"2023-03-17","close":4247.4404},{"date":"2023-03-20","close":4143.4819},{"date":"2023-03-21","close":4098.9287},{"date":"2023-03-22","close":4138.5317},{"date":"2023-03-23","close":4103.8789},{"date":"2023-03-24","close":3994.9702},{"date":"2023-03-27","close":4044.4741},{"date":"2023-03-28","close":4029.623},{"date":"2023-03-29","close":4019.7222},{"date":"2023-03-30","close":4054.375},{"date":"2023-03-31","close":4054.375},{"date":"2023-04-03","close":4351.3989},{"date":"2023-04-04","close":4118.73},{"date":"2023-04-05","close":3841.5078},{"date":"2023-04-06","close":4153.3828},{"date":"2023-04-07","close":4143.4819},{"date":"2023-04-10","close":4089.0276},{"date":"2023-04-11","close":4004.8708},{"date":"2023-04-12","close":3994.9702},{"date":"2023-04-13","close":4034.5732},{"date":"2023-04-14","close":4133.5811},{"date":"2023-04-17","close":4178.1348},{"date":"2023-04-18","close":4341.498},{"date":"2023-04-19","close":4341.498},{"date":"2023-04-20","close":4242.4897},{"date":"2023-04-21","close":4084.0774},{"date":"2023-04-24","close":4074.1765},{"date":"2023-04-25","close":4014.7717},{"date":"2023-04-26","close":3975.1685},{"date":"2023-04-27","close":3955.3669},{"date":"2023-04-28","close":4029.623},{"date":"2023-05-02","close":4004.8708},{"date":"2023-05-03","close":3910.8135},{"date":"2023-05-04","close":3905.863},{"date":"2023-05-08","close":3935.5654},{"date":"2023-05-09","close":4029.623},{"date":"2023-05-10","close":3955.3669},{"date":"2023-05-11","close":3935.5654},{"date":"2023-05-12","close":3861.3093},{"date":"2023-05-15","close":3930.615},{"date":"2023-05-16","close":3782.103},{"date":"2023-05-17","close":3876.1606},{"date":"2023-05-18","close":3930.615},{"date":"2023-05-19","close":3930.615},{"date":"2023-05-22","close":3925.6646},{"date":"2023-05-23","close":3925.6646},{"date":"2023-05-24","close":3930.615},{"date":"2023-05-25","close":3935.5654},{"date":"2023-05-26","close":3737.5496},{"date":"2023-05-30","close":3821.7063},{"date":"2023-05-31","close":3945.4661},{"date":"2023-06-01","close":3925.6646},{"date":"2023-06-02","close":3841.5078},{"date":"2023-06-05","close":3613.7896},{"date":"2023-06-07","close":3638.5415},{"date":"2023-06-08","close":3658.3433},{"date":"2023-06-09","close":3688.0457},{"date":"2023-06-12","close":3658.3433},{"date":"2023-06-13","close":3628.6409},{"date":"2023-06-14","close":3480.1289},{"date":"2023-06-15","close":3494.98},{"date":"2023-06-16","close":3395.9722},{"date":"2023-06-19","close":3524.6824},{"date":"2023-06-20","close":3544.4841},{"date":"2023-06-21","close":3559.3352},{"date":"2023-06-22","close":3663.2935},{"date":"2023-06-23","close":3727.6487},{"date":"2023-06-26","close":3712.7976},{"date":"2023-06-27","close":3732.5991},{"date":"2023-06-28","close":3732.5991},{"date":"2023-06-29","close":3955.3669},{"date":"2023-06-30","close":4544.4644},{"date":"2023-07-03","close":5222.6685},{"date":"2023-07-04","close":5173.1646},{"date":"2023-07-05","close":4950.3965},{"date":"2023-07-06","close":4940.4961},{"date":"2023-07-07","close":5103.8589},{"date":"2023-07-10","close":5009.8013},{"date":"2023-07-11","close":5029.603},{"date":"2023-07-12","close":5024.6528},{"date":"2023-07-13","close":5069.2061},{"date":"2023-07-14","close":4990.0},{"date":"2023-07-17","close":4930.5952},{"date":"2023-07-18","close":4950.3965},{"date":"2023-07-19","close":4940.4961},{"date":"2023-07-20","close":5316.7261},{"date":"2023-07-21","close":5242.4702},{"date":"2023-07-24","close":5093.958},{"date":"2023-07-25","close":4940.4961},{"date":"2023-07-26","close":4801.8848},{"date":"2023-07-27","close":4697.9263},{"date":"2023-07-28","close":4593.9683},{"date":"2023-07-31","close":4697.9263},{"date":"2023-08-01","close":4697.9263},{"date":"2023-08-02","close":4727.6289},{"date":"2023-08-03","close":4707.8271},{"date":"2023-08-04","close":4787.0337},{"date":"2023-08-07","close":4782.083},{"date":"2023-08-08","close":4727.6289},{"date":"2023-08-09","close":4727.6289},{"date":"2023-08-10","close":4737.5298},{"date":"2023-08-11","close":4861.2896},{"date":"2023-08-14","close":5019.7021},{"date":"2023-08-16","close":4787.0337},{"date":"2023-08-17","close":4876.1406},{"date":"2023-08-18","close":4876.1406},{"date":"2023-08-21","close":5133.5615},{"date":"2023-08-22","close":4910.7935},{"date":"2023-08-23","close":5049.4048},{"date":"2023-08-24","close":4950.3965},{"date":"2023-08-25","close":4881.0913},{"date":"2023-08-28","close":4851.3887},{"date":"2023-08-29","close":4876.1406},{"date":"2023-08-30","close":4816.7358},{"date":"2023-08-31","close":4990.0},{"date":"2023-09-01","close":4900.8926},{"date":"2023-09-04","close":4881.0913},{"date":"2023-09-05","close":4747.4307},{"date":"2023-09-06","close":4752.3809},{"date":"2023-09-07","close":4747.4307},{"date":"2023-09-08","close":4727.6289},{"date":"2023-09-11","close":4970.1982},{"date":"2023-09-12","close":4950.3965},{"date":"2023-09-13","close":4925.6445},{"date":"2023-09-14","close":4950.3965},{"date":"2023-09-15","close":4900.8926},{"date":"2023-09-18","close":4742.48},{"date":"2023-09-19","close":4237.5396},{"date":"2023-09-20","close":4445.4561},{"date":"2023-09-21","close":4767.2319},{"date":"2023-09-22","close":4450.4067},{"date":"2023-09-25","close":4158.333},{"date":"2023-09-26","close":3925.6646},{"date":"2023-09-27","close":4153.3828},{"date":"2023-10-04","close":4138.5317},{"date":"2023-10-05","close":4093.978},{"date":"2023-10-06","close":4138.5317},{"date":"2023-10-10","close":4128.6309},{"date":"2023-10-11","close":4183.0854},{"date":"2023-10-12","close":4183.0854},{"date":"2023-10-13","close":4296.9443},{"date":"2023-10-16","close":4222.6885},{"date":"2023-10-17","close":4188.0356},{"date":"2023-10-18","close":4168.2339},{"date":"2023-10-19","close":4341.498},{"date":"2023-10-20","close":3135.0},{"date":"2023-10-23","close":2875.0},{"date":"2023-10-24","close":2712.8174},{"date":"2023-10-25","close":2529.6528},{"date":"2023-10-26","close":2356.3889},{"date":"2023-10-27","close":2168.2737},{"date":"2023-10-30","close":2193.0256},{"date":"2023-10-31","close":2113.8193},{"date":"2023-11-01","close":2094.0178},{"date":"2023-11-02","close":2185.6001},{"date":"2023-11-03","close":2254.9058},{"date":"2023-11-06","close":2242.5298},{"date":"2023-11-07","close":2163.3235},{"date":"2023-11-08","close":2091.5427},{"date":"2023-11-09","close":2084.1169},{"date":"2023-11-10","close":2039.5635},{"date":"2023-11-13","close":1972.733},{"date":"2023-11-14","close":2071.741},{"date":"2023-11-15","close":2071.741},{"date":"2023-11-16","close":2170.749},{"date":"2023-11-17","close":2210.3521},{"date":"2023-11-20","close":2197.9761},{"date":"2023-11-21","close":2232.6289},{"date":"2023-11-22","close":2222.728},{"date":"2023-11-23","close":2264.8064},{"date":"2023-11-24","close":2282.1328},{"date":"2023-11-27","close":2282.1328},{"date":"2023-11-28","close":2230.1538},{"date":"2023-11-29","close":2274.7073},{"date":"2023-11-30","close":2259.8562},{"date":"2023-12-01","close":2294.5088},{"date":"2023-12-04","close":2673.2141},{"date":"2023-12-05","close":2712.8174},{"date":"2023-12-06","close":2816.7756},{"date":"2023-12-07","close":2861.3293},{"date":"2023-12-08","close":2881.1309},{"date":"2023-12-11","close":2772.2222},{"date":"2023-12-12","close":2707.8669},{"date":"2023-12-13","close":2653.4126},{"date":"2023-12-14","close":2673.2141},{"date":"2023-12-15","close":2697.9663},{"date":"2023-12-18","close":2658.363},{"date":"2023-12-19","close":2648.4622},{"date":"2023-12-20","close":2722.7183},{"date":"2023-12-21","close":2668.2639},{"date":"2023-12-22","close":2697.9663},{"date":"2023-12-26","close":2648.4622},{"date":"2023-12-27","close":2485.0991},{"date":"2023-12-28","close":2554.4048},{"date":"2024-01-02","close":2564.3054},{"date":"2024-01-03","close":2564.3054},{"date":"2024-01-04","close":2584.1072},{"date":"2024-01-05","close":2633.6111},{"date":"2024-01-08","close":2653.4126},{"date":"2024-01-09","close":2668.2639},{"date":"2024-01-10","close":2742.5198},{"date":"2024-01-11","close":2792.0237},{"date":"2024-01-12","close":2737.5693},{"date":"2024-01-15","close":2707.8669},{"date":"2024-01-16","close":2683.115},{"date":"2024-01-17","close":2633.6111},{"date":"2024-01-18","close":2613.8096},{"date":"2024-01-19","close":2574.2063},{"date":"2024-01-22","close":2554.4048},{"date":"2024-01-23","close":2564.3054},{"date":"2024-01-24","close":2648.4622},{"date":"2024-01-25","close":2648.4622},{"date":"2024-01-26","close":2628.6606},{"date":"2024-01-29","close":2623.7102},{"date":"2024-01-30","close":2618.7598},{"date":"2024-01-31","close":2638.5615},{"date":"2024-02-01","close":2549.4543},{"date":"2024-02-02","close":2457.8721},{"date":"2024-02-05","close":2470.248},{"date":"2024-02-06","close":2440.5457},{"date":"2024-02-07","close":2475.1982},{"date":"2024-02-08","close":2529.6528},{"date":"2024-02-13","close":2413.3184},{"date":"2024-02-14","close":2472.7231},{"date":"2024-02-15","close":2450.4463},{"date":"2024-02-16","close":2472.7231},{"date":"2024-02-19","close":2485.0991},{"date":"2024-02-20","close":2475.1982},{"date":"2024-02-21","close":2467.7727},{"date":"2024-02-22","close":2509.8511},{"date":"2024-02-23","close":2534.603},{"date":"2024-02-26","close":2509.8511},{"date":"2024-02-27","close":2495.0},{"date":"2024-02-28","close":2490.0},{"date":"2024-02-29","close":2510.0},{"date":"2024-03-04","close":2475.0},{"date":"2024-03-05","close":2447.5},{"date":"2024-03-06","close":2417.5},{"date":"2024-03-07","close":2422.5},{"date":"2024-03-08","close":2450.0},{"date":"2024-03-11","close":2495.0},{"date":"2024-03-12","close":2530.0},{"date":"2024-03-13","close":2590.0},{"date":"2024-03-14","close":2655.0},{"date":"2024-03-15","close":2630.0},{"date":"2024-03-18","close":2680.0},{"date":"2024-03-19","close":2600.0},{"date":"2024-03-20","close":2610.0},{"date":"2024-03-21","close":2570.0},{"date":"2024-03-22","close":2580.0},{"date":"2024-03-25","close":2575.0},{"date":"2024-03-26","close":2570.0},{"date":"2024-03-27","close":2530.0},{"date":"2024-03-28","close":2550.0},{"date":"2024-03-29","close":2550.0},{"date":"2024-04-01","close":2475.0},{"date":"2024-04-02","close":2530.0},{"date":"2024-04-03","close":2515.0},{"date":"2024-04-04","close":2475.0},{"date":"2024-04-05","close":2495.0},{"date":"2024-04-08","close":2495.0},{"date":"2024-04-09","close":2425.0},{"date":"2024-04-11","close":2450.0},{"date":"2024-04-12","close":2422.5},{"date":"2024-04-15","close":2422.5},{"date":"2024-04-16","close":2450.0},{"date":"2024-04-17","close":2455.0},{"date":"2024-04-18","close":2485.0},{"date":"2024-04-19","close":2450.0},{"date":"2024-04-22","close":2352.5},{"date":"2024-04-23","close":2360.0},{"date":"2024-04-24","close":2362.5},{"date":"2024-04-25","close":2352.5},{"date":"2024-04-26","close":2350.0},{"date":"2024-04-29","close":2350.0},{"date":"2024-04-30","close":2360.0},{"date":"2024-05-02","close":2375.0},{"date":"2024-05-03","close":2405.0},{"date":"2024-05-07","close":2385.0},{"date":"2024-05-08","close":2360.0},{"date":"2024-05-09","close":2370.0},{"date":"2024-05-10","close":2370.0},{"date":"2024-05-13","close":2370.0},{"date":"2024-05-14","close":2375.0},{"date":"2024-05-16","close":2382.5},{"date":"2024-05-17","close":2377.5},{"date":"2024-05-20","close":2372.5},{"date":"2024-05-21","close":2350.0},{"date":"2024-05-22","close":2352.5},{"date":"2024-05-23","close":2382.5},{"date":"2024-05-24","close":2405.0},{"date":"2024-05-27","close":2367.5},{"date":"2024-05-28","close":2362.5},{"date":"2024-05-29","close":2395.0},{"date":"2024-05-30","close":2340.0},{"date":"2024-05-31","close":2395.0},{"date":"2024-06-03","close":2410.0},{"date":"2024-06-04","close":2410.0},{"date":"2024-06-05","close":2372.5},{"date":"2024-06-07","close":2332.5},{"date":"2024-06-10","close":2345.0},{"date":"2024-06-11","close":2312.5},{"date":"2024-06-12","close":2340.0},{"date":"2024-06-13","close":2352.5},{"date":"2024-06-14","close":2342.5},{"date":"2024-06-17","close":2365.0},{"date":"2024-06-18","close":2497.5},{"date":"2024-06-19","close":2445.0},{"date":"2024-06-20","close":2387.5},{"date":"2024-06-21","close":2370.0},{"date":"2024-06-24","close":2375.0},{"date":"2024-06-25","close":2307.5},{"date":"2024-06-26","close":2177.5},{"date":"2024-06-27","close":2175.0},{"date":"2024-06-28","close":2267.5},{"date":"2024-07-01","close":2200.0},{"date":"2024-07-02","close":2107.5},{"date":"2024-07-03","close":2232.5},{"date":"2024-07-04","close":2212.5},{"date":"2024-07-05","close":2332.5},{"date":"2024-07-08","close":2520.0},{"date":"2024-07-09","close":2487.5},{"date":"2024-07-10","close":2492.5},{"date":"2024-07-11","close":2435.0},{"date":"2024-07-12","close":2600.0},{"date":"2024-07-15","close":2780.0},{"date":"2024-07-16","close":2810.0},{"date":"2024-07-17","close":2880.0},{"date":"2024-07-18","close":2955.0},{"date":"2024-07-19","close":3325.0},{"date":"2024-07-22","close":3205.0},{"date":"2024-07-23","close":2970.0},{"date":"2024-07-24","close":3070.0},{"date":"2024-07-25","close":3140.0},{"date":"2024-07-26","close":4080.0},{"date":"2024-07-29","close":3460.0},{"date":"2024-07-30","close":3600.0},{"date":"2024-07-31","close":3370.0},{"date":"2024-08-01","close":3335.0},{"date":"2024-08-02","close":3330.0},{"date":"2024-08-05","close":2980.0},{"date":"2024-08-06","close":3190.0},{"date":"2024-08-07","close":3325.0},{"date":"2024-08-08","close":3445.0},{"date":"2024-08-09","close":4475.0},{"date":"2024-08-12","close":4790.0},{"date":"2024-08-13","close":4360.0},{"date":"2024-08-14","close":4250.0},{"date":"2024-08-16","close":4345.0},{"date":"2024-08-19","close":4550.0},{"date":"2024-08-20","close":4420.0},{"date":"2024-08-21","close":4080.0},{"date":"2024-08-22","close":3985.0},{"date":"2024-08-23","close":4160.0},{"date":"2024-08-26","close":4020.0},{"date":"2024-08-27","close":4090.0},{"date":"2024-08-28","close":3970.0},{"date":"2024-08-29","close":4400.0},{"date":"2024-08-30","close":4500.0},{"date":"2024-09-02","close":4415.0},{"date":"2024-09-03","close":4260.0},{"date":"2024-09-04","close":4135.0},{"date":"2024-09-05","close":3765.0},{"date":"2024-09-06","close":3575.0},{"date":"2024-09-09","close":3895.0},{"date":"2024-09-10","close":4055.0},{"date":"2024-09-11","close":4170.0},{"date":"2024-09-12","close":4210.0},{"date":"2024-09-13","close":4340.0},{"date":"2024-09-19","close":4345.0},{"date":"2024-09-20","close":4550.0},{"date":"2024-09-23","close":4270.0},{"date":"2024-09-24","close":4300.0},{"date":"2024-09-25","close":4105.0},{"date":"2024-09-26","close":4185.0},{"date":"2024-09-27","close":4025.0},{"date":"2024-09-30","close":3960.0},{"date":"2024-10-02","close":3835.0},{"date":"2024-10-04","close":3920.0},{"date":"2024-10-07","close":3930.0},{"date":"2024-10-08","close":3270.0},{"date":"2024-10-10","close":3155.0},{"date":"2024-10-11","close":3015.0},{"date":"2024-10-14","close":3115.0},{"date":"2024-10-15","close":3715.0},{"date":"2024-10-16","close":3415.0},{"date":"2024-10-17","close":3220.0},{"date":"2024-10-18","close":3130.0},{"date":"2024-10-21","close":3040.0},{"date":"2024-10-22","close":2850.0},{"date":"2024-10-23","close":2885.0},{"date":"2024-10-24","close":2740.0},{"date":"2024-10-25","close":2610.0},{"date":"2024-10-28","close":2745.0},{"date":"2024-10-29","close":2935.0},{"date":"2024-10-30","close":2945.0},{"date":"2024-10-31","close":2910.0},{"date":"2024-11-01","close":2815.0},{"date":"2024-11-04","close":2700.0},{"date":"2024-11-05","close":2660.0},{"date":"2024-11-06","close":2600.0},{"date":"2024-11-07","close":2590.0},{"date":"2024-11-08","close":2600.0},{"date":"2024-11-11","close":2470.0},{"date":"2024-11-12","close":2365.0},{"date":"2024-11-13","close":2210.0},{"date":"2024-11-14","close":2175.0},{"date":"2024-11-15","close":2310.0},{"date":"2024-11-18","close":2240.0},{"date":"2024-11-19","close":2205.0},{"date":"2024-11-20","close":2200.0},{"date":"2024-11-21","close":2175.0},{"date":"2024-11-22","close":2100.0},{"date":"2024-11-25","close":2170.0},{"date":"2024-11-26","close":2155.0},{"date":"2024-11-27","close":2140.0},{"date":"2024-11-28","close":2120.0},{"date":"2024-11-29","close":2020.0},{"date":"2024-12-02","close":1998.0},{"date":"2024-12-03","close":1998.0},{"date":"2024-12-04","close":1915.0},{"date":"2024-12-05","close":1897.0},{"date":"2024-12-06","close":1829.0},{"date":"2024-12-09","close":1650.0},{"date":"2024-12-10","close":1785.0},{"date":"2024-12-11","close":1990.0},{"date":"2024-12-12","close":1968.0},{"date":"2024-12-13","close":1996.0},{"date":"2024-12-16","close":2035.0},{"date":"2024-12-17","close":2065.0},{"date":"2024-12-18","close":2105.0},{"date":"2024-12-19","close":2080.0},{"date":"2024-12-20","close":1980.0},{"date":"2024-12-23","close":1988.0},{"date":"2024-12-24","close":1982.0},{"date":"2024-12-26","close":1963.0},{"date":"2024-12-27","close":1938.0},{"date":"2024-12-30","close":1925.0},{"date":"2025-01-02","close":1929.0},{"date":"2025-01-03","close":1975.0},{"date":"2025-01-06","close":2040.0},{"date":"2025-01-07","close":2120.0},{"date":"2025-01-08","close":2115.0},{"date":"2025-01-09","close":2065.0},{"date":"2025-01-10","close":2055.0},{"date":"2025-01-13","close":1962.0},{"date":"2025-01-14","close":1932.0},{"date":"2025-01-15","close":1927.0},{"date":"2025-01-16","close":1936.0},{"date":"2025-01-17","close":1990.0},{"date":"2025-01-20","close":1970.0},{"date":"2025-01-21","close":1966.0},{"date":"2025-01-22","close":1911.0},{"date":"2025-01-23","close":1924.0},{"date":"2025-01-24","close":1910.0},{"date":"2025-01-31","close":1865.0},{"date":"2025-02-03","close":1767.0},{"date":"2025-02-04","close":1768.0},{"date":"2025-02-05","close":1801.0},{"date":"2025-02-06","close":1789.0},{"date":"2025-02-07","close":1747.0},{"date":"2025-02-10","close":1715.0},{"date":"2025-02-11","close":1737.0},{"date":"2025-02-12","close":1707.0},{"date":"2025-02-13","close":1757.0},{"date":"2025-02-14","close":1723.0},{"date":"2025-02-17","close":1722.0},{"date":"2025-02-18","close":1783.0},{"date":"2025-02-19","close":1775.0},{"date":"2025-02-20","close":1774.0},{"date":"2025-02-21","close":1770.0},{"date":"2025-02-24","close":1792.0},{"date":"2025-02-25","close":1748.0},{"date":"2025-02-26","close":1735.0},{"date":"2025-02-27","close":1729.0},{"date":"2025-02-28","close":1697.0},{"date":"2025-03-04","close":1662.0},{"date":"2025-03-05","close":1674.0},{"date":"2025-03-06","close":1686.0},{"date":"2025-03-07","close":1661.0},{"date":"2025-03-10","close":1658.0},{"date":"2025-03-11","close":1634.0},{"date":"2025-03-12","close":1624.0},{"date":"2025-03-13","close":1606.0},{"date":"2025-03-14","close":1622.0},{"date":"2025-03-17","close":1645.0},{"date":"2025-03-18","close":1640.0},{"date":"2025-03-19","close":1618.0},{"date":"2025-03-20","close":1609.0},{"date":"2025-03-21","close":1582.0},{"date":"2025-03-24","close":1565.0},{"date":"2025-03-25","close":1560.0},{"date":"2025-03-26","close":1571.0},{"date":"2025-03-27","close":1580.0},{"date":"2025-03-28","close":1579.0},{"date":"2025-03-31","close":1553.0},{"date":"2025-04-01","close":1552.0},{"date":"2025-04-02","close":1562.0},{"date":"2025-04-03","close":1578.0},{"date":"2025-04-04","close":1572.0},{"date":"2025-04-07","close":1490.0},{"date":"2025-04-08","close":1482.0},{"date":"2025-04-09","close":1466.0},{"date":"2025-04-10","close":1488.0},{"date":"2025-04-11","close":1546.0},{"date":"2025-04-14","close":1578.0},{"date":"2025-04-15","close":1576.0},{"date":"2025-04-16","close":1571.0},{"date":"2025-04-17","close":1573.0},{"date":"2025-04-18","close":1645.0},{"date":"2025-04-21","close":1635.0},{"date":"2025-04-22","close":1636.0},{"date":"2025-04-23","close":1622.0},{"date":"2025-04-24","close":1730.0},{"date":"2025-04-25","close":1671.0},{"date":"2025-04-28","close":1618.0},{"date":"2025-04-29","close":1667.0},{"date":"2025-04-30","close":1639.0},{"date":"2025-05-02","close":1630.0},{"date":"2025-05-07","close":1591.0},{"date":"2025-05-08","close":1627.0},{"date":"2025-05-09","close":2115.0},{"date":"2025-05-12","close":1960.0},{"date":"2025-05-13","close":2545.0},{"date":"2025-05-14","close":2550.0},{"date":"2025-05-15","close":2585.0},{"date":"2025-05-16","close":2635.0},{"date":"2025-05-19","close":2685.0},{"date":"2025-05-20","close":2400.0},{"date":"2025-05-21","close":2250.0},{"date":"2025-05-22","close":2170.0},{"date":"2025-05-23","close":2155.0},{"date":"2025-05-26","close":2150.0},{"date":"2025-05-27","close":2055.0},{"date":"2025-05-28","close":2060.0},{"date":"2025-05-29","close":2055.0},{"date":"2025-05-30","close":1907.0},{"date":"2025-06-02","close":1882.0},{"date":"2025-06-04","close":1866.0},{"date":"2025-06-05","close":1884.0},{"date":"2025-06-09","close":1969.0},{"date":"2025-06-10","close":1969.0},{"date":"2025-06-11","close":1969.0},{"date":"2025-06-12","close":1969.0},{"date":"2025-06-13","close":1969.0},{"date":"2025-06-16","close":1969.0},{"date":"2025-06-17","close":1969.0},{"date":"2025-06-18","close":1969.0},{"date":"2025-06-19","close":1969.0},{"date":"2025-06-20","close":1969.0},{"date":"2025-06-23","close":1969.0},{"date":"2025-06-24","close":1969.0},{"date":"2025-06-25","close":1969.0},{"date":"2025-06-26","close":1969.0},{"date":"2025-06-27","close":1969.0},{"date":"2025-06-30","close":1969.0},{"date":"2025-07-01","close":1969.0},{"date":"2025-07-02","close":1969.0},{"date":"2025-07-03","close":1969.0},{"date":"2025-07-04","close":1969.0},{"date":"2025-07-07","close":1969.0},{"date":"2025-07-08","close":1969.0},{"date":"2025-07-09","close":1969.0},{"date":"2025-07-10","close":1969.0},{"date":"2025-07-11","close":1969.0},{"date":"2025-07-14","close":1969.0},{"date":"2025-07-15","close":1969.0},{"date":"2025-07-16","close":1969.0},{"date":"2025-07-17","close":1969.0},{"date":"2025-07-18","close":1969.0},{"date":"2025-07-21","close":1969.0},{"date":"2025-07-22","close":1969.0},{"date":"2025-07-23","close":1969.0},{"date":"2025-07-24","close":1969.0},{"date":"2025-07-25","close":1969.0},{"date":"2025-07-28","close":1969.0},{"date":"2025-07-29","close":1969.0},{"date":"2025-07-30","close":1969.0},{"date":"2025-07-31","close":1969.0},{"date":"2025-08-01","close":1969.0},{"date":"2025-08-04","close":1969.0},{"date":"2025-08-05","close":1969.0},{"date":"2025-08-06","close":1969.0},{"date":"2025-08-07","close":1969.0},{"date":"2025-08-08","close":1969.0},{"date":"2025-08-11","close":1969.0},{"date":"2025-08-12","close":1969.0},{"date":"2025-08-13","close":1969.0},{"date":"2025-08-14","close":1969.0},{"date":"2025-08-18","close":1969.0},{"date":"2025-08-19","close":1969.0},{"date":"2025-08-20","close":1969.0},{"date":"2025-08-21","close":1969.0},{"date":"2025-08-22","close":1969.0},{"date":"2025-08-25","close":1969.0},{"date":"2025-08-26","close":1969.0},{"date":"2025-08-27","close":1969.0},{"date":"2025-08-28","close":1969.0},{"date":"2025-08-29","close":1969.0},{"date":"2025-09-01","close":1969.0},{"date":"2025-09-02","close":1969.0},{"date":"2025-09-03","close":1969.0},{"date":"2025-09-04","close":1969.0},{"date":"2025-09-05","close":1969.0},{"date":"2025-09-08","close":1969.0},{"date":"2025-09-09","close":1969.0},{"date":"2025-09-10","close":1969.0},{"date":"2025-09-11","close":1969.0},{"date":"2025-09-12","close":1969.0},{"date":"2025-09-15","close":1969.0},{"date":"2025-09-16","close":1969.0},{"date":"2025-09-17","close":1969.0},{"date":"2025-09-18","close":1969.0},{"date":"2025-09-19","close":1969.0},{"date":"2025-09-22","close":1969.0},{"date":"2025-09-23","close":1969.0},{"date":"2025-09-24","close":1969.0},{"date":"2025-09-25","close":1969.0},{"date":"2025-09-26","close":1969.0},{"date":"2025-09-29","close":1969.0},{"date":"2025-09-30","close":1969.0},{"date":"2025-10-01","close":1969.0},{"date":"2025-10-02","close":1969.0},{"date":"2025-10-10","close":1969.0},{"date":"2025-10-13","close":1969.0},{"date":"2025-10-14","close":1969.0},{"date":"2025-10-15","close":1969.0},{"date":"2025-10-16","close":1969.0},{"date":"2025-10-17","close":1969.0},{"date":"2025-10-20","close":1969.0},{"date":"2025-10-21","close":1969.0},{"date":"2025-10-22","close":1969.0},{"date":"2025-10-23","close":1969.0},{"date":"2025-10-24","close":1969.0},{"date":"2025-10-27","close":1969.0},{"date":"2025-10-28","close":1969.0},{"date":"2025-10-29","close":1969.0},{"date":"2025-10-30","close":1969.0},{"date":"2025-10-31","close":1969.0},{"date":"2025-11-03","close":1969.0},{"date":"2025-11-04","close":1969.0},{"date":"2025-11-05","close":1969.0},{"date":"2025-11-06","close":1969.0},{"date":"2025-11-07","close":1969.0},{"date":"2025-11-10","close":1969.0},{"date":"2025-11-11","close":1969.0},{"date":"2025-11-12","close":1969.0},{"date":"2025-11-13","close":1969.0},{"date":"2025-11-14","close":1969.0},{"date":"2025-11-17","close":1969.0},{"date":"2025-11-18","close":1969.0},{"date":"2025-11-19","close":1969.0},{"date":"2025-11-20","close":1969.0},{"date":"2025-11-21","close":1969.0},{"date":"2025-11-24","close":1969.0},{"date":"2025-11-25","close":1969.0},{"date":"2025-11-26","close":1969.0},{"date":"2025-11-27","close":1969.0},{"date":"2025-11-28","close":1969.0},{"date":"2025-12-01","close":1969.0},{"date":"2025-12-02","close":1969.0},{"date":"2025-12-03","close":1969.0},{"date":"2025-12-04","close":1969.0},{"date":"2025-12-05","close":1969.0},{"date":"2025-12-08","close":1969.0},{"date":"2025-12-09","close":1969.0},{"date":"2025-12-10","close":1969.0},{"date":"2025-12-11","close":1969.0},{"date":"2025-12-12","close":1969.0},{"date":"2025-12-15","close":1969.0},{"date":"2025-12-16","close":1969.0},{"date":"2025-12-17","close":1969.0},{"date":"2025-12-18","close":1969.0},{"date":"2025-12-19","close":1969.0},{"date":"2025-12-22","close":1969.0},{"date":"2025-12-23","close":1969.0},{"date":"2025-12-24","close":1969.0},{"date":"2025-12-26","close":1969.0},{"date":"2025-12-29","close":1969.0},{"date":"2025-12-30","close":1969.0},{"date":"2026-01-02","close":1969.0},{"date":"2026-01-05","close":1969.0},{"date":"2026-01-06","close":1969.0},{"date":"2026-01-07","close":1969.0},{"date":"2026-01-08","close":1969.0},{"date":"2026-01-09","close":1969.0},{"date":"2026-01-12","close":1969.0},{"date":"2026-01-13","close":1969.0},{"date":"2026-01-14","close":1969.0},{"date":"2026-01-15","close":1969.0},{"date":"2026-01-16","close":1969.0},{"date":"2026-01-19","close":1969.0},{"date":"2026-01-20","close":1969.0},{"date":"2026-01-21","close":1969.0},{"date":"2026-01-22","close":1969.0},{"date":"2026-01-23","close":1969.0},{"date":"2026-01-26","close":1969.0},{"date":"2026-01-27","close":1969.0},{"date":"2026-01-28","close":1969.0},{"date":"2026-01-29","close":1969.0},{"date":"2026-01-30","close":1969.0},{"date":"2026-02-02","close":1969.0},{"date":"2026-02-03","close":1969.0},{"date":"2026-02-04","close":1969.0},{"date":"2026-02-05","close":1969.0},{"date":"2026-02-06","close":1969.0},{"date":"2026-02-09","close":1969.0},{"date":"2026-02-10","close":1969.0},{"date":"2026-02-11","close":1969.0},{"date":"2026-02-12","close":1969.0},{"date":"2026-02-13","close":1969.0},{"date":"2026-02-19","close":1969.0},{"date":"2026-02-20","close":1969.0},{"date":"2026-02-23","close":1969.0},{"date":"2026-02-24","close":1969.0},{"date":"2026-02-25","close":1969.0},{"date":"2026-02-26","close":1969.0},{"date":"2026-02-27","close":1969.0},{"date":"2026-03-03","close":1969.0},{"date":"2026-03-04","close":1969.0},{"date":"2026-03-05","close":1969.0},{"date":"2026-03-06","close":1969.0},{"date":"2026-03-09","close":1969.0},{"date":"2026-03-10","close":1969.0},{"date":"2026-03-11","close":1969.0},{"date":"2026-03-12","close":1969.0},{"date":"2026-03-13","close":1969.0},{"date":"2026-03-16","close":1969.0},{"date":"2026-03-17","close":1969.0},{"date":"2026-03-18","close":1969.0},{"date":"2026-03-19","close":1969.0},{"date":"2026-03-20","close":1969.0},{"date":"2026-03-23","close":1969.0},{"date":"2026-03-24","close":1969.0},{"date":"2026-03-25","close":1969.0},{"date":"2026-03-26","close":1969.0},{"date":"2026-03-27","close":1969.0},{"date":"2026-03-30","close":1969.0},{"date":"2026-03-31","close":1969.0},{"date":"2026-04-01","close":1969.0},{"date":"2026-04-02","close":1969.0},{"date":"2026-04-03","close":1969.0},{"date":"2026-04-06","close":1969.0},{"date":"2026-04-07","close":1969.0},{"date":"2026-04-08","close":1969.0},{"date":"2026-04-09","close":1969.0},{"date":"2026-04-10","close":1969.0},{"date":"2026-04-13","close":1969.0},{"date":"2026-04-14","close":1969.0},{"date":"2026-04-15","close":1969.0},{"date":"2026-04-16","close":1969.0},{"date":"2026-04-17","close":1969.0},{"date":"2026-04-20","close":1969.0},{"date":"2026-04-21","close":1969.0},{"date":"2026-04-22","close":1969.0},{"date":"2026-04-23","close":1969.0},{"date":"2026-04-24","close":1969.0},{"date":"2026-04-27","close":1969.0},{"date":"2026-04-28","close":1969.0},{"date":"2026-04-29","close":1969.0},{"date":"2026-04-30","close":1969.0},{"date":"2026-05-04","close":1969.0},{"date":"2026-05-06","close":1969.0},{"date":"2026-05-07","close":1969.0},{"date":"2026-05-08","close":1969.0},{"date":"2026-05-11","close":1969.0},{"date":"2026-05-12","close":1969.0},{"date":"2026-05-13","close":1969.0},{"date":"2026-05-14","close":1969.0},{"date":"2026-05-15","close":1969.0},{"date":"2026-05-18","close":1969.0},{"date":"2026-05-19","close":1969.0},{"date":"2026-05-20","close":1969.0},{"date":"2026-05-21","close":1969.0},{"date":"2026-05-22","close":1969.0},{"date":"2026-05-26","close":1969.0},{"date":"2026-05-27","close":1969.0},{"date":"2026-05-28","close":1969.0},{"date":"2026-05-29","close":1969.0},{"date":"2026-06-01","close":1969.0},{"date":"2026-06-02","close":1969.0},{"date":"2026-06-04","close":1969.0},{"date":"2026-06-05","close":1969.0},{"date":"2026-06-08","close":1969.0},{"date":"2026-06-09","close":1969.0},{"date":"2026-06-10","close":1969.0},{"date":"2026-06-11","close":1969.0},{"date":"2026-06-12","close":1969.0},{"date":"2026-06-15","close":1969.0},{"date":"2026-06-16","close":1969.0},{"date":"2026-06-17","close":1969.0},{"date":"2026-06-18","close":1969.0},{"date":"2026-06-19","close":1969.0},{"date":"2026-06-22","close":1969.0},{"date":"2026-06-23","close":1969.0},{"date":"2026-06-24","close":1969.0},{"date":"2026-06-25","close":1969.0},{"date":"2026-06-26","close":1969.0},{"date":"2026-06-29","close":1969.0},{"date":"2026-06-30","close":1969.0},{"date":"2026-07-01","close":1969.0},{"date":"2026-07-02","close":1969.0},{"date":"2026-07-03","close":1969.0},{"date":"2026-07-06","close":1969.0},{"date":"2026-07-07","close":1969.0},{"date":"2026-07-08","close":1969.0},{"date":"2026-07-09","close":1969.0},{"date":"2026-07-10","close":1969.0},{"date":"2026-07-13","close":1969.0},{"date":"2026-07-14","close":1969.0},{"date":"2026-07-15","close":1969.0},{"date":"2026-07-16","close":1969.0},{"date":"2026-07-20","close":1969.0},{"date":"2026-07-21","close":1969.0},{"date":"2026-07-22","close":1969.0},{"date":"2026-07-23","close":1969.0},{"date":"2026-07-24","close":1969.0},{"date":"2026-07-27","close":1969.0},{"date":"2026-07-28","close":1969.0},{"date":"2026-07-29","close":1969.0},{"date":"2026-07-30","close":1969.0},{"date":"2026-07-31","close":1969.0},{"date":"2026-08-03","close":1969.0},{"date":"2026-08-04","close":1969.0},{"date":"2026-08-05","close":1969.0},{"date":"2026-08-06","close":1969.0},{"date":"2026-08-07","close":1969.0},{"date":"2026-08-10","close":1969.0},{"date":"2026-08-11","close":1969.0},{"date":"2026-08-12","close":1969.0},{"date":"2026-08-13","close":1969.0},{"date":"2026-08-14","close":1969.0},{"date":"2026-08-18","close":1969.0},{"date":"2026-08-19","close":1969.0},{"date":"2026-08-20","close":1969.0},{"date":"2026-08-21","close":1969.0},{"date":"2026-08-24","close":1969.0},{"date":"2026-08-25","close":1969.0},{"date":"2026-08-26","close":1969.0},{"date":"2026-08-27","close":1969.0},{"date":"2026-08-28","close":1969.0},{"date":"2026-08-31","close":1969.0},{"date":"2026-09-01","close":1969.0},{"date":"2026-09-02","close":1969.0},{"date":"2026-09-03","close":1969.0},{"date":"2026-09-04","close":1969.0},{"date":"2026-09-07","close":1969.0},{"date":"2026-09-08","close":1969.0},{"date":"2026-09-09","close":1969.0},{"date":"2026-09-10","close":1969.0},{"date":"2026-09-11","close":1969.0},{"date":"2026-09-14","close":1969.0},{"date":"2026-09-15","close":1969.0},{"date":"2026-09-16","close":1969.0},{"date":"2026-09-17","close":1969.0},{"date":"2026-09-18","close":1969.0},{"date":"2026-09-21","close":1969.0},{"date":"2026-09-22","close":1969.0},{"date":"2026-09-23","close":1969.0},{"date":"2026-09-28","close":1969.0},{"date":"2026-09-29","close":1969.0},{"date":"2026-09-30","close":1969.0},{"date":"2026-10-01","close":1969.0},{"date":"2026-10-02","close":1969.0},{"date":"2026-10-06","close":1969.0},{"date":"2026-10-07","close":1969.0},{"date":"2026-10-08","close":1969.0},{"date":"2026-10-12","close":1969.0},{"date":"2026-10-13","close":1969.0},{"date":"2026-10-14","close":1969.0},{"date":"2026-10-15","close":1969.0},{"date":"2026-10-16","close":1969.0},{"date":"2026-10-19","close":1969.0},{"date":"2026-10-20","close":1969.0},{"date":"2026-10-21","close":1969.0},{"date":"2026-10-22","close":1969.0},{"date":"2026-10-23","close":1969.0}],"chart_data":[{"date":"2024-10-23","open":2825,"high":2930,"low":2815,"close":2885,"volume":178829,"rsi_14":30.35,"sma_20":3567.0,"sma_60":3812.42,"sma_120":3118.0},{"date":"2024-10-24","open":2805,"high":2845,"low":2725,"close":2740,"volume":241502,"rsi_14":30.13,"sma_20":3490.5,"sma_60":3808.58,"sma_120":3121.15},{"date":"2024-10-25","open":2740,"high":2770,"low":2590,"close":2610,"volume":254437,"rsi_14":26.61,"sma_20":3406.0,"sma_60":3800.92,"sma_120":3123.3},{"date":"2024-10-28","open":2610,"high":2745,"low":2610,"close":2745,"volume":121549,"rsi_14":29.74,"sma_20":3338.0,"sma_60":3794.33,"sma_120":3126.59},{"date":"2024-10-29","open":2750,"high":2940,"low":2710,"close":2935,"volume":296975,"rsi_14":43.18,"sma_20":3275.5,"sma_60":3775.25,"sma_120":3131.47},{"date":"2024-10-30","open":2930,"high":2960,"low":2885,"close":2945,"volume":154719,"rsi_14":45.53,"sma_20":3221.5,"sma_60":3766.67,"sma_120":3136.34},{"date":"2024-10-31","open":2905,"high":2950,"low":2830,"close":2910,"volume":136179,"rsi_14":47.66,"sma_20":3169.0,"sma_60":3755.17,"sma_120":3140.8},{"date":"2024-11-01","open":2850,"high":2935,"low":2780,"close":2815,"volume":141720,"rsi_14":43.3,"sma_20":3118.0,"sma_60":3745.92,"sma_120":3144.22},{"date":"2024-11-04","open":2780,"high":2925,"low":2680,"close":2700,"volume":277486,"rsi_14":21.08,"sma_20":3057.0,"sma_60":3735.33,"sma_120":3146.84},{"date":"2024-11-05","open":2700,"high":2745,"low":2605,"close":2660,"volume":162278,"rsi_14":24.75,"sma_20":2993.5,"sma_60":3724.17,"sma_120":3149.34},{"date":"2024-11-06","open":2645,"high":2670,"low":2505,"close":2600,"volume":427454,"rsi_14":27.21,"sma_20":2960.0,"sma_60":3717.83,"sma_120":3151.26},{"date":"2024-11-07","open":2600,"high":2610,"low":2480,"close":2590,"volume":176625,"rsi_14":28.91,"sma_20":2931.75,"sma_60":3707.83,"sma_120":3153.09},{"date":"2024-11-08","open":2605,"high":2660,"low":2540,"close":2600,"volume":88300,"rsi_14":31.67,"sma_20":2911.0,"sma_60":3695.75,"sma_120":3155.01},{"date":"2024-11-11","open":2600,"high":2600,"low":2350,"close":2470,"volume":123138,"rsi_14":33.33,"sma_20":2878.75,"sma_60":3679.5,"sma_120":3155.8},{"date":"2024-11-12","open":2470,"high":2515,"low":2250,"close":2365,"volume":200834,"rsi_14":28.51,"sma_20":2811.25,"sma_60":3644.33,"sma_120":3155.66},{"date":"2024-11-13","open":2305,"high":2365,"low":2210,"close":2210,"volume":207691,"rsi_14":28.28,"sma_20":2751.0,"sma_60":3601.33,"sma_120":3154.27},{"date":"2024-11-14","open":2195,"high":2230,"low":2130,"close":2175,"volume":134169,"rsi_14":30.67,"sma_20":2698.75,"sma_60":3564.92,"sma_120":3152.62},{"date":"2024-11-15","open":2130,"high":2310,"low":2065,"close":2310,"volume":174929,"rsi_14":30.67,"sma_20":2657.75,"sma_60":3532.58,"sma_120":3152.29},{"date":"2024-11-18","open":2355,"high":2355,"low":2235,"close":2240,"volume":126667,"rsi_14":15.42,"sma_20":2617.75,"sma_60":3497.5,"sma_120":3151.36},{"date":"2024-11-19","open":2235,"high":2300,"low":2185,"close":2205,"volume":81886,"rsi_14":14.08,"sma_20":2585.5,"sma_60":3458.42,"sma_120":3149.88},{"date":"2024-11-20","open":2195,"high":2235,"low":2150,"close":2200,"volume":54310,"rsi_14":14.5,"sma_20":2551.25,"sma_60":3421.42,"sma_120":3148.18},{"date":"2024-11-21","open":2175,"high":2205,"low":2115,"close":2175,"volume":72557,"rsi_14":15.59,"sma_20":2523.0,"sma_60":3389.67,"sma_120":3146.57},{"date":"2024-11-22","open":2175,"high":2205,"low":2095,"close":2100,"volume":139032,"rsi_14":16.29,"sma_20":2497.5,"sma_60":3358.25,"sma_120":3144.39},{"date":"2024-11-25","open":2080,"high":2195,"low":2075,"close":2170,"volume":128925,"rsi_14":23.37,"sma_20":2468.75,"sma_60":3325.08,"sma_120":3142.52},{"date":"2024-11-26","open":2175,"high":2180,"low":2115,"close":2155,"volume":57230,"rsi_14":24.57,"sma_20":2429.75,"sma_60":3294.0,"sma_120":3140.97},{"date":"2024-11-27","open":2135,"high":2155,"low":2105,"close":2140,"volume":57507,"rsi_14":24.43,"sma_20":2389.5,"sma_60":3261.5,"sma_120":3138.85},{"date":"2024-11-28","open":2165,"high":2180,"low":2115,"close":2120,"volume":90547,"rsi_14":23.03,"sma_20":2350.0,"sma_60":3230.67,"sma_120":3136.43},{"date":"2024-11-29","open":2160,"high":2160,"low":2005,"close":2020,"volume":138369,"rsi_14":23.84,"sma_20":2310.25,"sma_60":3191.0,"sma_120":3133.18},{"date":"2024-12-02","open":2020,"high":2090,"low":1910,"close":1998,"volume":108429,"rsi_14":26.38,"sma_20":2275.15,"sma_60":3149.3,"sma_120":3130.07},{"date":"2024-12-03","open":2030,"high":2030,"low":1985,"close":1998,"volume":87022,"rsi_14":32.96,"sma_20":2242.05,"sma_60":3109.02,"sma_120":3127.28},{"date":"2024-12-04","open":1916,"high":1997,"low":1845,"close":1915,"volume":186878,"rsi_14":30.6,"sma_20":2207.8,"sma_60":3069.93,"sma_120":3123.7},{"date":"2024-12-05","open":1899,"high":1914,"low":1836,"close":1897,"volume":90082,"rsi_14":12.66,"sma_20":2173.15,"sma_60":3032.63,"sma_120":3120.24},{"date":"2024-12-06","open":1864,"high":1864,"low":1710,"close":1829,"volume":166073,"rsi_14":12.7,"sma_20":2134.6,"sma_60":3000.37,"sma_120":3115.98},{"date":"2024-12-09","open":1825,"high":1825,"low":1560,"close":1650,"volume":165658,"rsi_14":10.07,"sma_20":2093.6,"sma_60":2968.28,"sma_120":3110.13},{"date":"2024-12-10","open":1647,"high":1785,"low":1620,"close":1785,"volume":151450,"rsi_14":24.85,"sma_20":2064.6,"sma_60":2933.12,"sma_120":3105.49},{"date":"2024-12-11","open":1785,"high":1990,"low":1785,"close":1990,"volume":213271,"rsi_14":40.8,"sma_20":2053.6,"sma_60":2898.7,"sma_120":3102.37},{"date":"2024-12-12","open":2005,"high":2005,"low":1919,"close":1968,"volume":59349,"rsi_14":43.07,"sma_20":2043.25,"sma_60":2862.0,"sma_120":3097.96},{"date":"2024-12-13","open":1990,"high":2000,"low":1940,"close":1996,"volume":64834,"rsi_14":40.44,"sma_20":2027.55,"sma_60":2825.1,"sma_120":3094.22},{"date":"2024-12-16","open":1994,"high":2050,"low":1977,"close":2035,"volume":97503,"rsi_14":43.58,"sma_20":2017.3,"sma_60":2786.68,"sma_120":3091.28},{"date":"2024-12-17","open":2040,"high":2065,"low":1992,"close":2065,"volume":84206,"rsi_14":46.05,"sma_20":2010.3,"sma_60":2748.68,"sma_120":3088.74},{"date":"2024-12-18","open":2065,"high":2105,"low":2020,"close":2105,"volume":81014,"rsi_14":49.23,"sma_20":2005.55,"sma_60":2707.93,"sma_120":3086.49},{"date":"2024-12-19","open":2070,"high":2090,"low":1991,"close":2080,"volume":58179,"rsi_14":53.36,"sma_20":2000.8,"sma_60":2671.43,"sma_120":3084.6},{"date":"2024-12-20","open":2070,"high":2070,"low":1965,"close":1980,"volume":73559,"rsi_14":49.07,"sma_20":1994.8,"sma_60":2632.77,"sma_120":3082.96},{"date":"2024-12-23","open":1981,"high":1998,"low":1969,"close":1988,"volume":48650,"rsi_14":49.49,"sma_20":1985.7,"sma_60":2597.48,"sma_120":3081.4},{"date":"2024-12-24","open":1998,"high":1999,"low":1947,"close":1982,"volume":40158,"rsi_14":53.71,"sma_20":1977.05,"sma_60":2560.77,"sma_120":3079.03},{"date":"2024-12-26","open":1965,"high":1982,"low":1941,"close":1963,"volume":31562,"rsi_14":53.65,"sma_20":1968.2,"sma_60":2526.4,"sma_120":3077.05},{"date":"2024-12-27","open":1953,"high":1963,"low":1870,"close":1938,"volume":20738,"rsi_14":56.33,"sma_20":1959.1,"sma_60":2492.7,"sma_120":3075.64},{"date":"2024-12-30","open":1938,"high":1978,"low":1860,"close":1925,"volume":43463,"rsi_14":69.78,"sma_20":1954.35,"sma_60":2460.87,"sma_120":3073.08},{"date":"2025-01-02","open":1925,"high":1972,"low":1917,"close":1929,"volume":22476,"rsi_14":62.77,"sma_20":1950.9,"sma_60":2427.68,"sma_120":3070.72},{"date":"2025-01-03","open":1928,"high":2025,"low":1928,"close":1975,"volume":65897,"rsi_14":48.15,"sma_20":1949.75,"sma_60":2395.1,"sma_120":3067.75},{"date":"2025-01-06","open":1996,"high":2040,"low":1975,"close":2040,"volume":105511,"rsi_14":58.04,"sma_20":1956.0,"sma_60":2374.6,"sma_120":3063.75},{"date":"2025-01-07","open":2100,"high":2135,"low":1998,"close":2120,"volume":448247,"rsi_14":62.4,"sma_20":1967.15,"sma_60":2357.35,"sma_120":3060.69},{"date":"2025-01-08","open":2120,"high":2145,"low":2040,"close":2115,"volume":249872,"rsi_14":58.58,"sma_20":1981.45,"sma_60":2342.35,"sma_120":3057.55},{"date":"2025-01-09","open":2140,"high":2145,"low":2020,"close":2065,"volume":136913,"rsi_14":50.0,"sma_20":2002.2,"sma_60":2324.85,"sma_120":3054.47},{"date":"2025-01-10","open":2065,"high":2065,"low":2000,"close":2055,"volume":72196,"rsi_14":44.52,"sma_20":2015.7,"sma_60":2297.18,"sma_120":3049.93},{"date":"2025-01-13","open":2015,"high":2025,"low":1952,"close":1962,"volume":84463,"rsi_14":38.74,"sma_20":2014.3,"sma_60":2272.97,"sma_120":3043.11},{"date":"2025-01-14","open":1943,"high":1962,"low":1900,"close":1932,"volume":67176,"rsi_14":44.71,"sma_20":2012.5,"sma_60":2251.5,"sma_120":3035.79},{"date":"2025-01-15","open":1932,"high":1960,"low":1872,"close":1927,"volume":113564,"rsi_14":43.24,"sma_20":2009.05,"sma_60":2231.45,"sma_120":3027.85},{"date":"2025-01-16","open":1926,"high":1948,"low":1908,"close":1936,"volume":59565,"rsi_14":44.93,"sma_20":2004.1,"sma_60":2213.05,"sma_120":3019.36},{"date":"2025-01-17","open":1947,"high":1991,"low":1915,"close":1990,"volume":130206,"rsi_14":52.76,"sma_20":2000.35,"sma_60":2198.72,"sma_120":3008.23},{"date":"2025-01-20","open":2040,"high":2135,"low":1920,"close":1970,"volume":234249,"rsi_14":53.31,"sma_20":1993.6,"sma_60":2183.47,"sma_120":2997.94},{"date":"2025-01-21","open":1969,"high":1979,"low":1915,"close":1966,"volume":59470,"rsi_14":54.32,"sma_20":1987.9,"sma_60":2170.57,"sma_120":2989.57},{"date":"2025-01-22","open":1949,"high":1949,"low":1908,"close":1911,"volume":61163,"rsi_14":48.29,"sma_20":1984.45,"sma_60":2158.92,"sma_120":2979.92},{"date":"2025-01-23","open":1911,"high":1927,"low":1891,"close":1924,"volume":41742,"rsi_14":44.83,"sma_20":1981.25,"sma_60":2145.23,"sma_120":2969.78},{"date":"2025-01-24","open":1912,"high":1918,"low":1887,"close":1910,"volume":31361,"rsi_14":35.29,"sma_20":1977.65,"sma_60":2128.15,"sma_120":2951.7},{"date":"2025-01-31","open":1908,"high":1908,"low":1785,"close":1865,"volume":48100,"rsi_14":18.67,"sma_20":1972.75,"sma_60":2110.15,"sma_120":2938.41},{"date":"2025-02-03","open":1845,"high":1855,"low":1743,"close":1767,"volume":69078,"rsi_14":15.2,"sma_20":1964.2,"sma_60":2091.1,"sma_120":2923.13},{"date":"2025-02-04","open":1767,"high":1798,"low":1740,"close":1768,"volume":51296,"rsi_14":17.07,"sma_20":1956.35,"sma_60":2073.65,"sma_120":2909.78},{"date":"2025-02-05","open":1780,"high":1820,"low":1768,"close":1801,"volume":52998,"rsi_14":23.21,"sma_20":1949.95,"sma_60":2058.67,"sma_120":2897.0},{"date":"2025-02-06","open":1801,"high":1830,"low":1787,"close":1789,"volume":25251,"rsi_14":27.99,"sma_20":1940.65,"sma_60":2044.15,"sma_120":2884.16},{"date":"2025-02-07","open":1772,"high":1787,"low":1743,"close":1747,"volume":45914,"rsi_14":27.16,"sma_20":1926.0,"sma_60":2029.93,"sma_120":2873.88},{"date":"2025-02-10","open":1746,"high":1746,"low":1683,"close":1715,"volume":105475,"rsi_14":25.46,"sma_20":1905.75,"sma_60":2015.35,"sma_120":2861.59},{"date":"2025-02-11","open":1700,"high":1737,"low":1698,"close":1737,"volume":44334,"rsi_14":27.64,"sma_20":1886.85,"sma_60":2000.97,"sma_120":2848.36},{"date":"2025-02-12","open":1738,"high":1775,"low":1666,"close":1707,"volume":78282,"rsi_14":16.39,"sma_20":1868.95,"sma_60":1988.25,"sma_120":2833.88},{"date":"2025-02-13","open":1706,"high":1790,"low":1680,"close":1757,"volume":79507,"rsi_14":26.39,"sma_20":1854.05,"sma_60":1978.12,"sma_120":2811.22},{"date":"2025-02-14","open":1752,"high":1788,"low":1710,"close":1723,"volume":41571,"rsi_14":24.74,"sma_20":1842.1,"sma_60":1970.0,"sma_120":2785.67},{"date":"2025-02-17","open":1723,"high":1739,"low":1714,"close":1722,"volume":20503,"rsi_14":27.87,"sma_20":1831.6,"sma_60":1962.45,"sma_120":2763.68},{"date":"2025-02-18","open":1722,"high":1783,"low":1700,"close":1783,"volume":51988,"rsi_14":35.16,"sma_20":1824.4,"sma_60":1953.67,"sma_120":2743.12},{"date":"2025-02-19","open":1783,"high":1798,"low":1760,"close":1775,"volume":39600,"rsi_14":35.61,"sma_20":1816.35,"sma_60":1945.92,"sma_120":2721.71},{"date":"2025-02-20","open":1775,"high":1803,"low":1762,"close":1774,"volume":30129,"rsi_14":39.29,"sma_20":1805.55,"sma_60":1938.73,"sma_120":2698.57},{"date":"2025-02-21","open":1774,"high":1795,"low":1750,"close":1770,"volume":17364,"rsi_14":50.45,"sma_20":1795.55,"sma_60":1931.57,"sma_120":2676.49},{"date":"2025-02-24","open":1771,"high":2040,"low":1770,"close":1792,"volume":1056097,"rsi_14":53.41,"sma_20":1786.85,"sma_60":1925.18,"sma_120":2657.43},{"date":"2025-02-25","open":1770,"high":1792,"low":1738,"close":1748,"volume":87421,"rsi_14":42.7,"sma_20":1778.7,"sma_60":1919.32,"sma_120":2638.78},{"date":"2025-02-26","open":1735,"high":1772,"low":1721,"close":1735,"volume":22694,"rsi_14":42.58,"sma_20":1769.25,"sma_60":1912.07,"sma_120":2618.57},{"date":"2025-02-27","open":1735,"high":1768,"low":1721,"close":1729,"volume":33294,"rsi_14":47.26,"sma_20":1760.2,"sma_60":1904.97,"sma_120":2599.48},{"date":"2025-02-28","open":1710,"high":1729,"low":1680,"close":1697,"volume":73059,"rsi_14":47.26,"sma_20":1751.8,"sma_60":1897.58,"sma_120":2579.54},{"date":"2025-03-04","open":1674,"high":1681,"low":1661,"close":1662,"volume":33926,"rsi_14":39.0,"sma_20":1746.55,"sma_60":1889.95,"sma_120":2560.31},{"date":"2025-03-05","open":1651,"high":1714,"low":1646,"close":1674,"volume":45521,"rsi_14":44.89,"sma_20":1741.85,"sma_60":1884.18,"sma_120":2537.59},{"date":"2025-03-06","open":1678,"high":1686,"low":1657,"close":1686,"volume":36387,"rsi_14":37.54,"sma_20":1736.1,"sma_60":1878.98,"sma_120":2514.14},{"date":"2025-03-07","open":1685,"high":1686,"low":1651,"close":1661,"volume":24949,"rsi_14":38.77,"sma_20":1729.7,"sma_60":1873.37,"sma_120":2491.19},{"date":"2025-03-10","open":1661,"high":1661,"low":1651,"close":1658,"volume":15637,"rsi_14":38.49,"sma_20":1725.25,"sma_60":1869.08,"sma_120":2469.51},{"date":"2025-03-11","open":1641,"high":1658,"low":1609,"close":1634,"volume":48851,"rsi_14":19.09,"sma_20":1721.2,"sma_60":1864.7,"sma_120":2448.67},{"date":"2025-03-12","open":1618,"high":1634,"low":1608,"close":1624,"volume":45042,"rsi_14":18.93,"sma_20":1715.55,"sma_60":1861.28,"sma_120":2430.82},{"date":"2025-03-13","open":1624,"high":1634,"low":1552,"close":1606,"volume":88466,"rsi_14":17.69,"sma_20":1710.5,"sma_60":1860.55,"sma_120":2414.42},{"date":"2025-03-14","open":1593,"high":1622,"low":1593,"close":1622,"volume":26216,"rsi_14":22.79,"sma_20":1703.75,"sma_60":1857.83,"sma_120":2395.47},{"date":"2025-03-17","open":1622,"high":1650,"low":1621,"close":1645,"volume":39190,"rsi_14":23.08,"sma_20":1699.85,"sma_60":1852.08,"sma_120":2375.39},{"date":"2025-03-18","open":1642,"high":1661,"low":1622,"close":1640,"volume":21622,"rsi_14":26.92,"sma_20":1695.75,"sma_60":1846.62,"sma_120":2354.31},{"date":"2025-03-19","open":1640,"high":1656,"low":1589,"close":1618,"volume":58257,"rsi_14":25.93,"sma_20":1687.5,"sma_60":1840.32,"sma_120":2332.71},{"date":"2025-03-20","open":1617,"high":1618,"low":1594,"close":1609,"volume":29549,"rsi_14":25.61,"sma_20":1679.2,"sma_60":1833.22,"sma_120":2309.95},{"date":"2025-03-21","open":1603,"high":1609,"low":1564,"close":1582,"volume":64924,"rsi_14":26.14,"sma_20":1669.6,"sma_60":1825.17,"sma_120":2286.93},{"date":"2025-03-24","open":1569,"high":1582,"low":1558,"close":1565,"volume":36705,"rsi_14":28.25,"sma_20":1659.35,"sma_60":1816.17,"sma_120":2262.05},{"date":"2025-03-25","open":1555,"high":1575,"low":1541,"close":1560,"volume":55275,"rsi_14":23.61,"sma_20":1647.75,"sma_60":1807.5,"sma_120":2239.47},{"date":"2025-03-26","open":1560,"high":1571,"low":1531,"close":1571,"volume":51995,"rsi_14":23.26,"sma_20":1638.9,"sma_60":1800.68,"sma_120":2216.72},{"date":"2025-03-27","open":1571,"high":1604,"low":1553,"close":1580,"volume":20093,"rsi_14":29.65,"sma_20":1631.15,"sma_60":1793.88,"sma_120":2195.68},{"date":"2025-03-28","open":1578,"high":1580,"low":1525,"close":1579,"volume":35828,"rsi_14":29.95,"sma_20":1623.65,"sma_60":1787.17,"sma_120":2173.97},{"date":"2025-03-31","open":1578,"high":1581,"low":1539,"close":1553,"volume":49292,"rsi_14":29.65,"sma_20":1616.45,"sma_60":1780.33,"sma_120":2153.37},{"date":"2025-04-01","open":1548,"high":1700,"low":1544,"close":1552,"volume":211758,"rsi_14":31.05,"sma_20":1610.95,"sma_60":1773.9,"sma_120":2133.3},{"date":"2025-04-02","open":1566,"high":1585,"low":1510,"close":1562,"volume":67215,"rsi_14":37.91,"sma_20":1605.35,"sma_60":1767.85,"sma_120":2114.36},{"date":"2025-04-03","open":1547,"high":1625,"low":1528,"close":1578,"volume":90879,"rsi_14":37.91,"sma_20":1599.95,"sma_60":1762.0,"sma_120":2094.84},{"date":"2025-04-04","open":1605,"high":1620,"low":1558,"close":1572,"volume":36467,"rsi_14":27.88,"sma_20":1595.5,"sma_60":1755.28,"sma_120":2075.19},{"date":"2025-04-07","open":1559,"high":1567,"low":1460,"close":1490,"volume":133025,"rsi_14":19.01,"sma_20":1587.1,"sma_60":1746.12,"sma_120":2060.36},{"date":"2025-04-08","open":1489,"high":1527,"low":1450,"close":1482,"volume":119797,"rsi_14":20.18,"sma_20":1579.5,"sma_60":1735.48,"sma_120":2046.42},{"date":"2025-04-09","open":1475,"high":1486,"low":1431,"close":1466,"volume":47799,"rsi_14":19.57,"sma_20":1571.6,"sma_60":1724.67,"sma_120":2033.51},{"date":"2025-04-10","open":1500,"high":1503,"low":1466,"close":1488,"volume":35268,"rsi_14":29.57,"sma_20":1565.7,"sma_60":1715.05,"sma_120":2019.95},{"date":"2025-04-11","open":1488,"high":1546,"low":1481,"close":1546,"volume":74019,"rsi_14":46.49,"sma_20":1561.9,"sma_60":1706.57,"sma_120":2001.88},{"date":"2025-04-14","open":1551,"high":1590,"low":1545,"close":1578,"volume":87401,"rsi_14":53.02,"sma_20":1558.55,"sma_60":1700.17,"sma_120":1986.57},{"date":"2025-04-15","open":1565,"high":1600,"low":1516,"close":1576,"volume":61652,"rsi_14":50.87,"sma_20":1555.35,"sma_60":1694.23,"sma_120":1972.87},{"date":"2025-04-16","open":1576,"high":1632,"low":1553,"close":1571,"volume":61274,"rsi_14":48.42,"sma_20":1553.0,"sma_60":1688.3,"sma_120":1959.88},{"date":"2025-04-17","open":1540,"high":1598,"low":1540,"close":1573,"volume":54507,"rsi_14":48.95,"sma_20":1551.2,"sma_60":1682.25,"sma_120":1947.65},{"date":"2025-04-18","open":1573,"high":1669,"low":1572,"close":1645,"volume":206199,"rsi_14":63.86,"sma_20":1554.35,"sma_60":1676.5,"sma_120":1937.61},{"date":"2025-04-21","open":1650,"high":1665,"low":1607,"close":1635,"volume":58124,"rsi_14":62.17,"sma_20":1557.85,"sma_60":1670.92,"sma_120":1927.19},{"date":"2025-04-22","open":1611,"high":1649,"low":1610,"close":1636,"volume":28358,"rsi_14":61.14,"sma_20":1561.65,"sma_60":1665.42,"sma_120":1917.99},{"date":"2025-04-23","open":1636,"high":1646,"low":1617,"close":1622,"volume":29404,"rsi_14":56.67,"sma_20":1564.2,"sma_60":1660.6,"sma_120":1909.76},{"date":"2025-04-24","open":1613,"high":1760,"low":1613,"close":1730,"volume":446826,"rsi_14":68.29,"sma_20":1571.7,"sma_60":1657.37,"sma_120":1901.3},{"date":"2025-04-25","open":1727,"high":1727,"low":1667,"close":1671,"volume":128702,"rsi_14":72.13,"sma_20":1576.3,"sma_60":1653.38,"sma_120":1890.77},{"date":"2025-04-28","open":1652,"high":1670,"low":1618,"close":1618,"volume":65856,"rsi_14":64.98,"sma_20":1579.55,"sma_60":1649.27,"sma_120":1879.71},{"date":"2025-04-29","open":1619,"high":1717,"low":1619,"close":1667,"volume":84256,"rsi_14":70.64,"sma_20":1585.3,"sma_60":1647.6,"sma_120":1869.35},{"date":"2025-04-30","open":1665,"high":1666,"low":1608,"close":1639,"volume":65373,"rsi_14":65.31,"sma_20":1589.15,"sma_60":1645.45,"sma_120":1859.55},{"date":"2025-05-02","open":1637,"high":1637,"low":1600,"close":1630,"volume":35468,"rsi_14":59.46,"sma_20":1591.75,"sma_60":1642.6,"sma_120":1850.63},{"date":"2025-05-07","open":1621,"high":1623,"low":1550,"close":1591,"volume":62926,"rsi_14":51.44,"sma_20":1592.7,"sma_60":1639.3,"sma_120":1841.72},{"date":"2025-05-08","open":1581,"high":1629,"low":1580,"close":1627,"volume":71513,"rsi_14":55.26,"sma_20":1599.55,"sma_60":1637.3,"sma_120":1833.62},{"date":"2025-05-09","open":1690,"high":2115,"low":1682,"close":2115,"volume":2889259,"rsi_14":78.1,"sma_20":1631.2,"sma_60":1643.97,"sma_120":1829.66},{"date":"2025-05-12","open":2385,"high":2520,"low":1960,"close":1960,"volume":11879913,"rsi_14":67.26,"sma_20":1655.9,"sma_60":1647.68,"sma_120":1824.33},{"date":"2025-05-13","open":2030,"high":2545,"low":1990,"close":2545,"volume":25378912,"rsi_14":77.54,"sma_20":1708.75,"sma_60":1661.65,"sma_120":1824.95},{"date":"2025-05-14","open":2615,"high":3120,"low":2545,"close":2550,"volume":28971466,"rsi_14":78.08,"sma_20":1758.95,"sma_60":1674.87,"sma_120":1826.49},{"date":"2025-05-15","open":2455,"high":2585,"low":2455,"close":2585,"volume":968452,"rsi_14":78.53,"sma_20":1809.3,"sma_60":1689.23,"sma_120":1829.62},{"date":"2025-05-16","open":2650,"high":2740,"low":2590,"close":2635,"volume":715133,"rsi_14":79.81,"sma_20":1862.25,"sma_60":1704.45,"sma_120":1833.45},{"date":"2025-05-19","open":2675,"high":2710,"low":2620,"close":2685,"volume":625447,"rsi_14":79.1,"sma_20":1917.95,"sma_60":1719.48,"sma_120":1836.58},{"date":"2025-05-20","open":2745,"high":2760,"low":2320,"close":2400,"volume":2428296,"rsi_14":69.52,"sma_20":1959.3,"sma_60":1729.9,"sma_120":1837.91},{"date":"2025-05-21","open":2445,"high":2575,"low":2205,"close":2250,"volume":1511489,"rsi_14":66.09,"sma_20":1989.55,"sma_60":1737.83,"sma_120":1838.28},{"date":"2025-05-22","open":2300,"high":2305,"low":2155,"close":2170,"volume":745756,"rsi_14":62.61,"sma_20":2016.3,"sma_60":1744.5,"sma_120":1838.03},{"date":"2025-05-23","open":2165,"high":2200,"low":2100,"close":2155,"volume":528144,"rsi_14":63.02,"sma_20":2042.25,"sma_60":1750.55,"sma_120":1837.87},{"date":"2025-05-26","open":2125,"high":2175,"low":2095,"close":2150,"volume":437222,"rsi_14":63.14,"sma_20":2068.65,"sma_60":1757.25,"sma_120":1838.28},{"date":"2025-05-27","open":2130,"high":2130,"low":1998,"close":2055,"volume":516845,"rsi_14":61.41,"sma_20":2084.9,"sma_60":1762.58,"sma_120":1837.33},{"date":"2025-05-28","open":2050,"high":2085,"low":2020,"close":2060,"volume":229759,"rsi_14":60.81,"sma_20":2104.35,"sma_60":1768.1,"sma_120":1836.53},{"date":"2025-05-29","open":2080,"high":2080,"low":2010,"close":2055,"volume":220217,"rsi_14":48.03,"sma_20":2126.2,"sma_60":1774.07,"sma_120":1835.83},{"date":"2025-05-30","open":2080,"high":2430,"low":1907,"close":1907,"volume":8028722,"rsi_14":48.25,"sma_20":2138.2,"sma_60":1778.15,"sma_120":1834.05},{"date":"2025-06-02","open":1908,"high":1935,"low":1873,"close":1882,"volume":332034,"rsi_14":15.22,"sma_20":2150.35,"sma_60":1781.62,"sma_120":1832.9},{"date":"2025-06-04","open":1876,"high":1908,"low":1850,"close":1866,"volume":265011,"rsi_14":14.52,"sma_20":2162.15,"sma_60":1784.62,"sma_120":1831.8},{"date":"2025-06-05","open":1851,"high":1888,"low":1843,"close":1884,"volume":165579,"rsi_14":12.99,"sma_20":2176.8,"sma_60":1788.33,"sma_120":1830.85},{"date":"2025-06-09","open":1877,"high":1970,"low":1876,"close":1969,"volume":285747,"rsi_14":16.09,"sma_20":2193.9,"sma_60":1793.52,"sma_120":1831.3},{"date":"2025-06-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":11.59,"sma_20":2186.6,"sma_60":1799.1,"sma_120":1831.9},{"date":"2025-06-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":16.69,"sma_20":2187.05,"sma_60":1804.85,"sma_120":1833.07},{"date":"2025-06-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":21.73,"sma_20":2158.25,"sma_60":1810.9,"sma_120":1835.72},{"date":"2025-06-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":25.9,"sma_20":2129.2,"sma_60":1816.68,"sma_120":1837.26},{"date":"2025-06-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":26.87,"sma_20":2098.4,"sma_60":1822.08,"sma_120":1837.08},{"date":"2025-06-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":27.2,"sma_20":2065.1,"sma_60":1827.57,"sma_120":1837.09},{"date":"2025-06-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":35.76,"sma_20":2029.3,"sma_60":1833.42,"sma_120":1836.87},{"date":"2025-06-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":34.68,"sma_20":2007.75,"sma_60":1839.42,"sma_120":1836.32},{"date":"2025-06-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":35.27,"sma_20":1993.7,"sma_60":1845.87,"sma_120":1835.52},{"date":"2025-06-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":71.53,"sma_20":1983.65,"sma_60":1852.6,"sma_120":1834.38},{"date":"2025-06-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":86.55,"sma_20":1974.35,"sma_60":1859.42,"sma_120":1833.46},{"date":"2025-06-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1965.3,"sma_60":1866.05,"sma_120":1833.37},{"date":"2025-06-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1961.0,"sma_60":1872.53,"sma_120":1833.21},{"date":"2025-06-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1956.45,"sma_60":1879.03,"sma_120":1833.1},{"date":"2025-06-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1952.15,"sma_60":1885.97,"sma_120":1833.15},{"date":"2025-07-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1955.25,"sma_60":1892.92,"sma_120":1833.41},{"date":"2025-07-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1959.6,"sma_60":1899.7,"sma_120":1833.78},{"date":"2025-07-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1964.75,"sma_60":1906.22,"sma_120":1834.11},{"date":"2025-07-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1912.83,"sma_120":1834.06},{"date":"2025-07-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1920.82,"sma_120":1833.47},{"date":"2025-07-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1928.93,"sma_120":1832.21},{"date":"2025-07-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1937.32,"sma_120":1830.99},{"date":"2025-07-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1945.33,"sma_120":1830.19},{"date":"2025-07-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1952.38,"sma_120":1829.47},{"date":"2025-07-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1958.9,"sma_120":1829.53},{"date":"2025-07-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1965.45,"sma_120":1829.84},{"date":"2025-07-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1972.08,"sma_120":1830.19},{"date":"2025-07-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1978.68,"sma_120":1830.47},{"date":"2025-07-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1984.08,"sma_120":1830.29},{"date":"2025-07-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1989.65,"sma_120":1830.28},{"date":"2025-07-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1995.2,"sma_120":1830.31},{"date":"2025-07-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2000.98,"sma_120":1830.79},{"date":"2025-07-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2004.97,"sma_120":1831.17},{"date":"2025-07-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2009.93,"sma_120":1831.66},{"date":"2025-07-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2015.78,"sma_120":1832.53},{"date":"2025-07-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2020.82,"sma_120":1834.21},{"date":"2025-07-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2026.32,"sma_120":1835.88},{"date":"2025-07-31","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2031.97,"sma_120":1837.28},{"date":"2025-08-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2038.27,"sma_120":1838.78},{"date":"2025-08-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2043.97,"sma_120":1840.63},{"date":"2025-08-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2041.53,"sma_120":1842.75},{"date":"2025-08-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2041.68,"sma_120":1844.68},{"date":"2025-08-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2032.08,"sma_120":1846.87},{"date":"2025-08-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2022.4,"sma_120":1848.63},{"date":"2025-08-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2012.13,"sma_120":1850.68},{"date":"2025-08-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":2001.03,"sma_120":1852.74},{"date":"2025-08-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1989.1,"sma_120":1854.29},{"date":"2025-08-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1981.92,"sma_120":1855.91},{"date":"2025-08-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1977.23,"sma_120":1857.53},{"date":"2025-08-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1973.88,"sma_120":1859.19},{"date":"2025-08-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1970.78,"sma_120":1860.67},{"date":"2025-08-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1967.77,"sma_120":1862.51},{"date":"2025-08-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1966.33,"sma_120":1864.46},{"date":"2025-08-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1964.82,"sma_120":1866.46},{"date":"2025-08-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1963.38,"sma_120":1868.72},{"date":"2025-08-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1964.42,"sma_120":1871.28},{"date":"2025-08-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1965.87,"sma_120":1873.74},{"date":"2025-08-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1967.58,"sma_120":1876.1},{"date":"2025-09-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1878.67},{"date":"2025-09-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1881.26},{"date":"2025-09-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1884.05},{"date":"2025-09-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1886.92},{"date":"2025-09-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1889.95},{"date":"2025-09-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1892.84},{"date":"2025-09-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1895.54},{"date":"2025-09-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1898.28},{"date":"2025-09-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1901.21},{"date":"2025-09-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1904.21},{"date":"2025-09-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1907.43},{"date":"2025-09-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1910.8},{"date":"2025-09-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1914.21},{"date":"2025-09-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1917.53},{"date":"2025-09-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1920.77},{"date":"2025-09-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1924.02},{"date":"2025-09-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1927.48},{"date":"2025-09-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1930.96},{"date":"2025-09-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1934.35},{"date":"2025-09-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1937.61},{"date":"2025-09-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1940.92},{"date":"2025-09-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1944.91},{"date":"2025-10-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1948.97},{"date":"2025-10-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1953.16},{"date":"2025-10-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1957.17},{"date":"2025-10-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1960.69},{"date":"2025-10-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1963.95},{"date":"2025-10-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1967.22},{"date":"2025-10-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1970.54},{"date":"2025-10-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1973.84},{"date":"2025-10-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1976.54},{"date":"2025-10-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1979.33},{"date":"2025-10-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1982.1},{"date":"2025-10-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1984.99},{"date":"2025-10-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1986.98},{"date":"2025-10-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1989.47},{"date":"2025-10-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1992.39},{"date":"2025-10-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1994.91},{"date":"2025-10-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1997.66},{"date":"2025-10-31","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2000.48},{"date":"2025-11-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2003.63},{"date":"2025-11-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2006.48},{"date":"2025-11-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2005.27},{"date":"2025-11-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2005.34},{"date":"2025-11-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":2000.54},{"date":"2025-11-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1995.7},{"date":"2025-11-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1990.57},{"date":"2025-11-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1985.02},{"date":"2025-11-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1979.05},{"date":"2025-11-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1975.46},{"date":"2025-11-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1973.12},{"date":"2025-11-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1971.44},{"date":"2025-11-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.89},{"date":"2025-11-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1968.38},{"date":"2025-11-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1967.67},{"date":"2025-11-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1966.91},{"date":"2025-11-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1966.19},{"date":"2025-11-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1966.71},{"date":"2025-11-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1967.43},{"date":"2025-11-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1968.29},{"date":"2025-12-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2025-12-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-01-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-02-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-03-31","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-04-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-05-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-06-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-07-31","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-24","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-25","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-26","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-27","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-08-31","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-03","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-04","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-09","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-10","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-11","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-17","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-18","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-28","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-29","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-09-30","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-01","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-02","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-06","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-07","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-08","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-12","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-13","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-14","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-15","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-16","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-19","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-20","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-21","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-22","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0},{"date":"2026-10-23","open":1969,"high":1969,"low":1969,"close":1969,"volume":0,"rsi_14":100.0,"sma_20":1969.0,"sma_60":1969.0,"sma_120":1969.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":37.45,"pbr":2.56,"ttm_eps":null,"close":2267.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":57.64,"pbr":4.43,"ttm_eps":null,"close":3960.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":88.02,"pbr":2.36,"ttm_eps":null,"close":1925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7059.09,"pbr":1.93,"ttm_eps":null,"close":1553.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.72,"ttm_eps":null,"close":1969.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.27,"ttm_eps":null,"close":1969.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.96,"ttm_eps":null,"close":1969.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.51,"ttm_eps":null,"close":1969.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.23,"ttm_eps":null,"close":1969.0}],"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":"에스엘에스바이오","phase":"above-fold","symbol_resolved":true}