{"status":"ok","report":{"price_analysis":{"current":1944.0,"change_1d":-4.0,"change_7d":-8.1,"change_30d":-12.4,"high_30d":2795.0,"low_30d":1849.0,"position_in_range":10.0,"support":1943.6,"resistance":2700.4},"summary":"티앤알바이오팹(246710)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 926.65억. 현재가 1,944원, 전일 대비 -4.0%, 30일 -12.4%. ROE -17.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.57만, 기관 순매수 3.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.8%로 적자 상태입니다. 시가총액 926.65억. 매출 327.57억, 영업이익 -54.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.37,"roe":-17.84,"eps":-79.36,"revenue":32756566625.0,"operating_income":-5428004894.0,"net_income":-30643589300.0,"market_cap":92665495584,"profit_margin":-93.55,"roa":-4.08,"operating_margin":-16.57,"gross_margin":33.44,"debt_ratio":3.374401637437394,"total_assets":92754320480.0,"total_equity":21203887564.0,"total_debt":71550432916.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-80.48)가 시그널선(-68.79)을 하회합니다(데드크로스). 현재가가 SMA20(2133)과 SMA60(2337) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1900~2367 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.15632754342431,"macd":-80.48292390835286,"macd_signal":-68.79128567544043,"sma_20":2133.45,"sma_60":2337.4,"bb_upper":2367.002114098759,"bb_lower":1899.8978859012402,"atr_14":167.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.57만, 기관 순매수 3.10만. 30일 누적: 외국인 -11.14만, 기관 5.33만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-25659.0,"institutional_flow":30985.0,"data":[{"date":"2026-10-23","foreign_net":-17921.0,"institution_net":15091.0,"retail_net":2830.0},{"date":"2026-10-22","foreign_net":-14985.0,"institution_net":13179.0,"retail_net":1806.0},{"date":"2026-10-21","foreign_net":2215.0,"institution_net":-15400.0,"retail_net":13185.0},{"date":"2026-10-20","foreign_net":5809.0,"institution_net":3437.0,"retail_net":-9246.0},{"date":"2026-10-19","foreign_net":-777.0,"institution_net":14678.0,"retail_net":-13901.0},{"date":"2026-10-16","foreign_net":40454.0,"institution_net":-854.0,"retail_net":-39600.0},{"date":"2026-10-15","foreign_net":-24290.0,"institution_net":-12087.0,"retail_net":36377.0},{"date":"2026-10-14","foreign_net":-15382.0,"institution_net":-8061.0,"retail_net":23443.0},{"date":"2026-10-13","foreign_net":19912.0,"institution_net":37828.0,"retail_net":-57740.0},{"date":"2026-10-12","foreign_net":-41196.0,"institution_net":5913.0,"retail_net":35283.0},{"date":"2026-10-08","foreign_net":-32487.0,"institution_net":-9379.0,"retail_net":41866.0},{"date":"2026-10-07","foreign_net":-3752.0,"institution_net":-5063.0,"retail_net":8815.0},{"date":"2026-10-06","foreign_net":-33801.0,"institution_net":7307.0,"retail_net":26494.0},{"date":"2026-10-02","foreign_net":-3182.0,"institution_net":-1586.0,"retail_net":4768.0},{"date":"2026-10-01","foreign_net":46754.0,"institution_net":4961.0,"retail_net":-51715.0},{"date":"2026-09-30","foreign_net":-20088.0,"institution_net":-2433.0,"retail_net":22521.0},{"date":"2026-09-29","foreign_net":-38610.0,"institution_net":-3181.0,"retail_net":41791.0},{"date":"2026-09-28","foreign_net":1200.0,"institution_net":13598.0,"retail_net":-14798.0},{"date":"2026-09-23","foreign_net":1698.0,"institution_net":-1048.0,"retail_net":-650.0},{"date":"2026-09-22","foreign_net":32763.0,"institution_net":2296.0,"retail_net":-35059.0},{"date":"2026-09-21","foreign_net":1152.0,"institution_net":-10143.0,"retail_net":8991.0},{"date":"2026-09-18","foreign_net":-9005.0,"institution_net":8561.0,"retail_net":444.0},{"date":"2026-09-17","foreign_net":10961.0,"institution_net":-3808.0,"retail_net":-7153.0},{"date":"2026-09-16","foreign_net":-9280.0,"institution_net":-5174.0,"retail_net":14454.0},{"date":"2026-09-15","foreign_net":-29713.0,"institution_net":9040.0,"retail_net":20673.0},{"date":"2026-09-14","foreign_net":5471.0,"institution_net":-1944.0,"retail_net":-3527.0},{"date":"2026-09-11","foreign_net":-7316.0,"institution_net":2513.0,"retail_net":4803.0},{"date":"2026-09-10","foreign_net":16052.0,"institution_net":696.0,"retail_net":-16748.0},{"date":"2026-09-09","foreign_net":-3836.0,"institution_net":-876.0,"retail_net":4712.0},{"date":"2026-09-08","foreign_net":9776.0,"institution_net":-4763.0,"retail_net":-5013.0}],"periods":{"d1":{"foreign_net":-17921.0,"institution_net":15091.0,"retail_net":2830.0},"d3":{"foreign_net":-30691.0,"institution_net":12870.0,"retail_net":17821.0},"d7":{"foreign_net":-9495.0,"institution_net":18044.0,"retail_net":-8549.0},"d14":{"foreign_net":-119383.0,"institution_net":45003.0,"retail_net":74380.0},"d30":{"foreign_net":-111404.0,"institution_net":53298.0,"retail_net":58106.0}}},"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 -79, PBR 4.37x) — 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 -79원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +9.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.3,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.1,"unit":"%","percentile":45,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.8%","metrics":[{"name":"ROE","value":-17.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-93.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.2,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"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":"F","percentile":12,"summary":"유동비율 0.3x, 순차입금비율 3.1x","metrics":[{"name":"유동비율","value":0.33,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.09,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -79, PBR 4.37x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.3%"},"profitability":{"grade":"C","reason":"ROE -17.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.37,"unit":"","threshold":"≤ 1.0","pass":false,"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":33.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-93.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.37,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":16.97,"pbr_5y_low":6.95,"pbr_5y_avg":11.05,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":10.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":12.47},{"quarter":"2024-Q3","per":null,"pbr":16.97},{"quarter":"2024-Q4","per":null,"pbr":8.46},{"quarter":"2025-Q1","per":null,"pbr":9.78},{"quarter":"2025-Q2","per":null,"pbr":13.27},{"quarter":"2025-Q3","per":null,"pbr":10.43},{"quarter":"2025-Q4","per":null,"pbr":12.09},{"quarter":"2026-Q1","per":null,"pbr":9.0},{"quarter":"2026-Q2","per":null,"pbr":6.95},{"quarter":"현재","per":null,"pbr":4.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.4배"},{"label":"ROE","value":"-17.8%"}],"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":"2026-10-24T00:55:54.397522+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.17838890583545636,"dividend_yield":null,"eps":-79.36,"revenue":9535077986.0,"operating_income":-928004894.0,"net_income":-3782538302.0,"market_cap":null,"profit_margin":-0.39669715418728196,"operating_margin":-0.09732535962081852,"roa":-0.04078018449626402,"gross_margin":0.3344474029139839,"total_equity":21203887564.0,"total_assets":92754320480.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.02,"roe":-0.07755760253959061,"dividend_yield":null,"eps":-34.85,"revenue":8721488639.0,"operating_income":-900000000.0,"net_income":-1661050998.0,"market_cap":139200000000.0,"profit_margin":-0.1904549861559477,"operating_margin":-0.10344827586206896,"roa":-0.018022226589110544,"gross_margin":0.3089759480910103,"total_equity":21416997736.0,"total_assets":92166802464.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.8470505017160029,"dividend_yield":null,"eps":-409.11,"revenue":7500000000.0,"operating_income":-2300000000.0,"net_income":-19500000000.0,"market_cap":null,"profit_margin":-2.6,"operating_margin":-0.30666666666666664,"roa":-0.21084333251951987,"gross_margin":0.25486914813333333,"total_equity":23077865927.0,"total_assets":92713948686.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5053680480163036,"dividend_yield":null,"eps":-119.59,"revenue":7000000000.0,"operating_income":-1300000000.0,"net_income":-5700000000.0,"market_cap":null,"profit_margin":-0.8142857142857143,"operating_margin":-0.18571428571428572,"roa":-0.06813057944587174,"gross_margin":0.35066652842857143,"total_equity":11305090289.0,"total_assets":83857079427.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.22338539593794043,"dividend_yield":null,"eps":-90.21,"revenue":6500000000.0,"operating_income":-1900000000.0,"net_income":-4300000000.0,"market_cap":null,"profit_margin":-0.6615384615384615,"operating_margin":-0.2923076923076923,"roa":-0.04519198317876072,"gross_margin":0.23613394692307693,"total_equity":19202877847.0,"total_assets":94920429892.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.28442879520651937,"dividend_yield":null,"eps":-113.15,"revenue":5955257318.0,"operating_income":-3580334249.0,"net_income":-5393033378.0,"market_cap":null,"profit_margin":-0.905591998804039,"operating_margin":-0.6012056335799796,"roa":-0.05745079445554708,"gross_margin":0.16432543309961473,"total_equity":18960926140.0,"total_assets":93872215852.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.31715997423906794,"dividend_yield":null,"eps":-161.1,"revenue":4873728487.0,"operating_income":-13298894071.0,"net_income":-7678779262.0,"market_cap":null,"profit_margin":-1.575545146284223,"operating_margin":-2.728689976569883,"roa":-0.07799435314041998,"gross_margin":0.06733327100090465,"total_equity":24211060303.0,"total_assets":98453015543.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.25961622090772934,"dividend_yield":null,"eps":-99.98,"revenue":1096619832.0,"operating_income":-3062149416.0,"net_income":-4765532792.0,"market_cap":null,"profit_margin":-4.345656218261791,"operating_margin":-2.7923527613168315,"roa":-0.06319860178953343,"gross_margin":0.3528883234714289,"total_equity":18356067180.0,"total_assets":75405668117.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04166853046270348,"dividend_yield":null,"eps":-20.05,"revenue":1360461106.0,"operating_income":-4189162535.0,"net_income":-955774043.0,"market_cap":null,"profit_margin":-0.7025368375360229,"operating_margin":-3.0792225639708954,"roa":-0.01325191377917121,"gross_margin":0.5480219557265315,"total_equity":22937551010.0,"total_assets":72123472800.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3257575669651078,"dividend_yield":null,"eps":-162.54,"revenue":1187491608.0,"operating_income":-3434373341.0,"net_income":-7747299409.0,"market_cap":null,"profit_margin":-6.524087712963442,"operating_margin":-2.8921243045955065,"roa":-0.09804963776960465,"gross_margin":0.565247370573418,"total_equity":23782408130.0,"total_assets":79014054363.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008697476765191588,"dividend_yield":null,"eps":-5.69,"revenue":1436297706.0,"operating_income":-3899634974.0,"net_income":-271337420.0,"market_cap":null,"profit_margin":-0.18891447007574627,"operating_margin":-2.7150603650689114,"roa":-0.0027183743363534472,"gross_margin":-0.25095493677548214,"total_equity":31197257242.0,"total_assets":99816061523.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.19901876761223375,"dividend_yield":null,"eps":-113.17,"revenue":952918305.0,"operating_income":-3150680609.0,"net_income":-5394729541.0,"market_cap":null,"profit_margin":-5.6612718138518705,"operating_margin":-3.306349130317105,"roa":-0.052831512127161785,"gross_margin":0.34327519503363935,"total_equity":27106637257.0,"total_assets":102111965450.0}],"current_price":1944.0,"change_pct":-4.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-28","close":4137.7471},{"date":"2018-11-29","close":4121.1963},{"date":"2018-11-30","close":4005.3391},{"date":"2018-12-03","close":3939.1353},{"date":"2018-12-04","close":3955.6863},{"date":"2018-12-05","close":3955.6863},{"date":"2018-12-06","close":3608.1155},{"date":"2018-12-07","close":3392.9526},{"date":"2018-12-10","close":3154.6184},{"date":"2018-12-11","close":3247.304},{"date":"2018-12-12","close":3118.2063},{"date":"2018-12-13","close":3128.1367},{"date":"2018-12-14","close":2975.8677},{"date":"2018-12-17","close":2793.8069},{"date":"2018-12-18","close":2694.501},{"date":"2018-12-19","close":2820.2883},{"date":"2018-12-20","close":2830.219},{"date":"2018-12-21","close":2956.0066},{"date":"2018-12-24","close":2926.2148},{"date":"2018-12-26","close":2803.7375},{"date":"2018-12-27","close":2807.0476},{"date":"2018-12-28","close":2949.3862},{"date":"2019-01-02","close":2975.8677},{"date":"2019-01-03","close":3022.2104},{"date":"2019-01-04","close":2959.3167},{"date":"2019-01-07","close":3095.0349},{"date":"2019-01-08","close":2965.937},{"date":"2019-01-09","close":3012.2798},{"date":"2019-01-10","close":2975.8677},{"date":"2019-01-11","close":3048.6921},{"date":"2019-01-14","close":3008.9697},{"date":"2019-01-15","close":2949.3862},{"date":"2019-01-16","close":2873.2515},{"date":"2019-01-17","close":2790.4966},{"date":"2019-01-18","close":2780.5662},{"date":"2019-01-21","close":2879.8721},{"date":"2019-01-22","close":2876.5618},{"date":"2019-01-23","close":2979.178},{"date":"2019-01-24","close":2946.0759},{"date":"2019-01-25","close":2899.7332},{"date":"2019-01-28","close":2959.3167},{"date":"2019-01-29","close":2926.2148},{"date":"2019-01-30","close":2906.3535},{"date":"2019-01-31","close":2926.2148},{"date":"2019-02-01","close":2909.6638},{"date":"2019-02-07","close":2856.7007},{"date":"2019-02-08","close":2843.4597},{"date":"2019-02-11","close":2893.1128},{"date":"2019-02-12","close":2866.6311},{"date":"2019-02-13","close":2879.8721},{"date":"2019-02-14","close":2846.77},{"date":"2019-02-15","close":2797.1169},{"date":"2019-02-18","close":2833.5293},{"date":"2019-02-19","close":2889.8025},{"date":"2019-02-20","close":2906.3535},{"date":"2019-02-21","close":3018.9004},{"date":"2019-02-22","close":3392.9526},{"date":"2019-02-25","close":3293.6467},{"date":"2019-02-26","close":3283.7161},{"date":"2019-02-27","close":3227.4426},{"date":"2019-02-28","close":3525.3606},{"date":"2019-03-04","close":3690.8704},{"date":"2019-03-05","close":3872.9314},{"date":"2019-03-06","close":3922.5842},{"date":"2019-03-07","close":3707.4214},{"date":"2019-03-08","close":3608.1155},{"date":"2019-03-11","close":3575.0134},{"date":"2019-03-12","close":3806.7273},{"date":"2019-03-13","close":4253.604},{"date":"2019-03-14","close":4187.3999},{"date":"2019-03-15","close":4237.0532},{"date":"2019-03-18","close":4634.2769},{"date":"2019-03-19","close":4270.1548},{"date":"2019-03-20","close":4485.3179},{"date":"2019-03-21","close":4253.604},{"date":"2019-03-22","close":4071.5432},{"date":"2019-03-25","close":3773.6252},{"date":"2019-03-26","close":3906.0332},{"date":"2019-03-27","close":3575.0134},{"date":"2019-03-28","close":3409.5037},{"date":"2019-03-29","close":3541.9116},{"date":"2019-04-01","close":3541.9116},{"date":"2019-04-02","close":3575.0134},{"date":"2019-04-03","close":4137.7471},{"date":"2019-04-04","close":4319.8081},{"date":"2019-04-05","close":4419.1138},{"date":"2019-04-08","close":4832.8887},{"date":"2019-04-09","close":4683.9297},{"date":"2019-04-10","close":5064.6025},{"date":"2019-04-11","close":5230.1123},{"date":"2019-04-12","close":5660.438},{"date":"2019-04-15","close":5792.8457},{"date":"2019-04-16","close":5594.2339},{"date":"2019-04-17","close":6156.9678},{"date":"2019-04-18","close":5974.9067},{"date":"2019-04-19","close":6719.7012},{"date":"2019-04-22","close":7067.272},{"date":"2019-04-23","close":7365.1899},{"date":"2019-04-24","close":7150.0269},{"date":"2019-04-25","close":6289.3755},{"date":"2019-04-26","close":5991.458},{"date":"2019-04-29","close":6190.0698},{"date":"2019-04-30","close":6256.2734},{"date":"2019-05-02","close":6107.3149},{"date":"2019-05-03","close":5991.458},{"date":"2019-05-07","close":5991.458},{"date":"2019-05-08","close":6289.3755},{"date":"2019-05-09","close":5859.0498},{"date":"2019-05-10","close":5561.1323},{"date":"2019-05-13","close":5130.8066},{"date":"2019-05-14","close":6670.0483},{"date":"2019-05-15","close":6388.6816},{"date":"2019-05-16","close":6504.5386},{"date":"2019-05-17","close":6868.6602},{"date":"2019-05-20","close":6620.3955},{"date":"2019-05-21","close":6620.3955},{"date":"2019-05-22","close":6752.8032},{"date":"2019-05-23","close":6454.8853},{"date":"2019-05-24","close":6041.1108},{"date":"2019-05-27","close":5974.9067},{"date":"2019-05-28","close":5842.499},{"date":"2019-05-29","close":5627.3359},{"date":"2019-05-30","close":5412.1733},{"date":"2019-05-31","close":5627.3359},{"date":"2019-06-03","close":5627.3359},{"date":"2019-06-04","close":5676.9893},{"date":"2019-06-05","close":5759.7441},{"date":"2019-06-07","close":5859.0498},{"date":"2019-06-10","close":5859.0498},{"date":"2019-06-11","close":5710.0908},{"date":"2019-06-12","close":5511.479},{"date":"2019-06-13","close":5511.479},{"date":"2019-06-14","close":5296.3164},{"date":"2019-06-17","close":5097.7046},{"date":"2019-06-18","close":5097.7046},{"date":"2019-06-19","close":5230.1123},{"date":"2019-06-20","close":5163.9082},{"date":"2019-06-21","close":4915.6436},{"date":"2019-06-24","close":4965.2964},{"date":"2019-06-25","close":4882.5415},{"date":"2019-06-26","close":4750.1338},{"date":"2019-06-27","close":4303.2568},{"date":"2019-06-28","close":4303.2568},{"date":"2019-07-01","close":4419.1138},{"date":"2019-07-02","close":4501.8687},{"date":"2019-07-03","close":4435.665},{"date":"2019-07-04","close":4286.7061},{"date":"2019-07-05","close":4534.9707},{"date":"2019-07-08","close":4121.1963},{"date":"2019-07-09","close":4154.2979},{"date":"2019-07-10","close":4352.9102},{"date":"2019-07-11","close":4303.2568},{"date":"2019-07-12","close":4518.4199},{"date":"2019-07-15","close":4435.665},{"date":"2019-07-16","close":4253.604},{"date":"2019-07-17","close":4054.9922},{"date":"2019-07-18","close":3773.6252},{"date":"2019-07-19","close":3955.6863},{"date":"2019-07-22","close":3889.4822},{"date":"2019-07-23","close":3740.5234},{"date":"2019-07-24","close":3624.6665},{"date":"2019-07-25","close":3740.5234},{"date":"2019-07-26","close":3608.1155},{"date":"2019-07-29","close":3359.8506},{"date":"2019-07-30","close":3359.8506},{"date":"2019-07-31","close":3359.8506},{"date":"2019-08-01","close":3426.0547},{"date":"2019-08-02","close":3343.2996},{"date":"2019-08-05","close":2942.7656},{"date":"2019-08-06","close":2823.5986},{"date":"2019-08-07","close":3042.0718},{"date":"2019-08-08","close":3088.4146},{"date":"2019-08-09","close":2975.8677},{"date":"2019-08-12","close":3081.7939},{"date":"2019-08-13","close":3028.8308},{"date":"2019-08-14","close":3081.7939},{"date":"2019-08-16","close":2965.937},{"date":"2019-08-19","close":2972.5576},{"date":"2019-08-20","close":3247.304},{"date":"2019-08-21","close":3273.7854},{"date":"2019-08-22","close":3343.2996},{"date":"2019-08-23","close":3359.8506},{"date":"2019-08-26","close":3157.9285},{"date":"2019-08-27","close":3194.3408},{"date":"2019-08-28","close":3343.2996},{"date":"2019-08-29","close":3426.0547},{"date":"2019-08-30","close":3409.5037},{"date":"2019-09-02","close":3459.1565},{"date":"2019-09-03","close":3409.5037},{"date":"2019-09-04","close":3392.9526},{"date":"2019-09-05","close":3326.7488},{"date":"2019-09-06","close":3359.8506},{"date":"2019-09-09","close":3392.9526},{"date":"2019-09-10","close":3310.1978},{"date":"2019-09-11","close":3376.4016},{"date":"2019-09-16","close":3426.0547},{"date":"2019-09-17","close":3575.0134},{"date":"2019-09-18","close":3475.7075},{"date":"2019-09-19","close":3426.0547},{"date":"2019-09-20","close":3426.0547},{"date":"2019-09-23","close":3296.9568},{"date":"2019-09-24","close":3243.9937},{"date":"2019-09-25","close":3111.5859},{"date":"2019-09-26","close":3111.5859},{"date":"2019-09-27","close":3025.5208},{"date":"2019-09-30","close":2965.937},{"date":"2019-10-01","close":3108.2756},{"date":"2019-10-02","close":3042.0718},{"date":"2019-10-04","close":2979.178},{"date":"2019-10-07","close":3174.4795},{"date":"2019-10-08","close":3071.8635},{"date":"2019-10-10","close":3988.7881},{"date":"2019-10-11","close":3707.4214},{"date":"2019-10-14","close":3723.9724},{"date":"2019-10-15","close":3641.2175},{"date":"2019-10-16","close":3806.7273},{"date":"2019-10-17","close":3641.2175},{"date":"2019-10-18","close":3525.3606},{"date":"2019-10-21","close":3426.0547},{"date":"2019-10-22","close":3575.0134},{"date":"2019-10-23","close":3657.7686},{"date":"2019-10-24","close":3475.7075},{"date":"2019-10-25","close":3287.0264},{"date":"2019-10-28","close":3426.0547},{"date":"2019-10-29","close":3459.1565},{"date":"2019-10-30","close":3392.9526},{"date":"2019-10-31","close":3376.4016},{"date":"2019-11-01","close":3541.9116},{"date":"2019-11-04","close":3641.2175},{"date":"2019-11-05","close":3872.9314},{"date":"2019-11-06","close":3889.4822},{"date":"2019-11-07","close":3740.5234},{"date":"2019-11-08","close":3641.2175},{"date":"2019-11-11","close":3641.2175},{"date":"2019-11-12","close":3525.3606},{"date":"2019-11-13","close":3508.8096},{"date":"2019-11-14","close":3591.5645},{"date":"2019-11-15","close":3541.9116},{"date":"2019-11-18","close":3492.2585},{"date":"2019-11-19","close":3326.7488},{"date":"2019-11-20","close":3184.4102},{"date":"2019-11-21","close":3095.0349},{"date":"2019-11-22","close":3081.7939},{"date":"2019-11-25","close":3210.8918},{"date":"2019-11-26","close":3409.5037},{"date":"2019-11-27","close":3343.2996},{"date":"2019-11-28","close":3359.8506},{"date":"2019-11-29","close":3277.0957},{"date":"2019-12-02","close":3263.855},{"date":"2019-12-03","close":3187.7205},{"date":"2019-12-04","close":3141.3777},{"date":"2019-12-05","close":3058.6226},{"date":"2019-12-06","close":3121.5164},{"date":"2019-12-09","close":3144.6877},{"date":"2019-12-10","close":3253.9243},{"date":"2019-12-11","close":3214.2019},{"date":"2019-12-12","close":3260.5447},{"date":"2019-12-13","close":3303.5774},{"date":"2019-12-16","close":3270.4753},{"date":"2019-12-17","close":3283.7161},{"date":"2019-12-18","close":3277.0957},{"date":"2019-12-19","close":3310.1978},{"date":"2019-12-20","close":3300.2671},{"date":"2019-12-23","close":3227.4426},{"date":"2019-12-24","close":3121.5164},{"date":"2019-12-26","close":3147.998},{"date":"2019-12-27","close":3253.9243},{"date":"2019-12-30","close":3310.1978},{"date":"2020-01-02","close":3343.2996},{"date":"2020-01-03","close":3310.1978},{"date":"2020-01-06","close":3164.5491},{"date":"2020-01-07","close":3184.4102},{"date":"2020-01-08","close":3005.6594},{"date":"2020-01-09","close":3111.5859},{"date":"2020-01-10","close":3157.9285},{"date":"2020-01-13","close":3207.5815},{"date":"2020-01-14","close":3187.7205},{"date":"2020-01-15","close":3177.7898},{"date":"2020-01-16","close":3194.3408},{"date":"2020-01-17","close":3197.6509},{"date":"2020-01-20","close":3187.7205},{"date":"2020-01-21","close":3121.5164},{"date":"2020-01-22","close":3131.447},{"date":"2020-01-23","close":3095.0349},{"date":"2020-01-28","close":2969.2473},{"date":"2020-01-29","close":3002.3494},{"date":"2020-01-30","close":2939.4556},{"date":"2020-01-31","close":2863.321},{"date":"2020-02-03","close":2790.4966},{"date":"2020-02-04","close":2952.6963},{"date":"2020-02-05","close":3018.9004},{"date":"2020-02-06","close":3151.3081},{"date":"2020-02-07","close":3475.7075},{"date":"2020-02-10","close":3442.6055},{"date":"2020-02-11","close":3459.1565},{"date":"2020-02-12","close":3591.5645},{"date":"2020-02-13","close":3657.7686},{"date":"2020-02-14","close":3525.3606},{"date":"2020-02-17","close":3492.2585},{"date":"2020-02-18","close":3657.7686},{"date":"2020-02-19","close":3757.0745},{"date":"2020-02-20","close":3657.7686},{"date":"2020-02-21","close":3939.1353},{"date":"2020-02-24","close":3326.7488},{"date":"2020-02-25","close":3204.2712},{"date":"2020-02-26","close":3310.1978},{"date":"2020-02-27","close":3475.7075},{"date":"2020-02-28","close":3243.9937},{"date":"2020-03-02","close":3253.9243},{"date":"2020-03-03","close":3409.5037},{"date":"2020-03-04","close":3392.9526},{"date":"2020-03-05","close":3409.5037},{"date":"2020-03-06","close":3608.1155},{"date":"2020-03-09","close":3608.1155},{"date":"2020-03-10","close":3757.0745},{"date":"2020-03-11","close":3525.3606},{"date":"2020-03-12","close":3263.855},{"date":"2020-03-13","close":2840.1497},{"date":"2020-03-16","close":2711.052},{"date":"2020-03-17","close":2714.3621},{"date":"2020-03-18","close":2605.1255},{"date":"2020-03-19","close":2184.7305},{"date":"2020-03-20","close":2366.7913},{"date":"2020-03-23","close":2214.5222},{"date":"2020-03-24","close":2396.583},{"date":"2020-03-25","close":2651.4683},{"date":"2020-03-26","close":2671.3296},{"date":"2020-03-27","close":2714.3621},{"date":"2020-03-30","close":2790.4966},{"date":"2020-03-31","close":2932.8352},{"date":"2020-04-01","close":2879.8721},{"date":"2020-04-02","close":2846.77},{"date":"2020-04-03","close":2807.0476},{"date":"2020-04-06","close":3207.5815},{"date":"2020-04-07","close":3287.0264},{"date":"2020-04-08","close":3207.5815},{"date":"2020-04-09","close":3207.5815},{"date":"2020-04-10","close":3068.5532},{"date":"2020-04-13","close":3012.2798},{"date":"2020-04-14","close":3045.3818},{"date":"2020-04-16","close":3032.1411},{"date":"2020-04-17","close":3114.896},{"date":"2020-04-20","close":3475.7075},{"date":"2020-04-21","close":3177.7898},{"date":"2020-04-22","close":3224.1326},{"date":"2020-04-23","close":3300.2671},{"date":"2020-04-24","close":3154.6184},{"date":"2020-04-27","close":3326.7488},{"date":"2020-04-28","close":3343.2996},{"date":"2020-04-29","close":3267.165},{"date":"2020-05-04","close":3240.6836},{"date":"2020-05-06","close":3426.0547},{"date":"2020-05-07","close":3459.1565},{"date":"2020-05-08","close":3558.4624},{"date":"2020-05-11","close":3541.9116},{"date":"2020-05-12","close":3889.4822},{"date":"2020-05-13","close":4402.563},{"date":"2020-05-14","close":4700.4805},{"date":"2020-05-15","close":4568.0728},{"date":"2020-05-18","close":4386.0117},{"date":"2020-05-19","close":4237.0532},{"date":"2020-05-20","close":4402.563},{"date":"2020-05-21","close":4352.9102},{"date":"2020-05-22","close":4203.9512},{"date":"2020-05-25","close":4319.8081},{"date":"2020-05-26","close":4270.1548},{"date":"2020-05-27","close":4005.3391},{"date":"2020-05-28","close":3939.1353},{"date":"2020-05-29","close":3922.5842},{"date":"2020-06-01","close":3922.5842},{"date":"2020-06-02","close":4187.3999},{"date":"2020-06-03","close":3872.9314},{"date":"2020-06-04","close":3839.8293},{"date":"2020-06-05","close":3939.1353},{"date":"2020-06-08","close":4170.8491},{"date":"2020-06-09","close":4137.7471},{"date":"2020-06-10","close":4369.4609},{"date":"2020-06-11","close":4286.7061},{"date":"2020-06-12","close":4121.1963},{"date":"2020-06-15","close":3939.1353},{"date":"2020-06-16","close":4386.0117},{"date":"2020-06-17","close":4253.604},{"date":"2020-06-18","close":4270.1548},{"date":"2020-06-19","close":4237.0532},{"date":"2020-06-22","close":4203.9512},{"date":"2020-06-23","close":4220.502},{"date":"2020-06-24","close":4170.8491},{"date":"2020-06-25","close":4005.3391},{"date":"2020-06-26","close":4038.4412},{"date":"2020-06-29","close":3906.0332},{"date":"2020-06-30","close":3839.8293},{"date":"2020-07-01","close":3624.6665},{"date":"2020-07-02","close":3690.8704},{"date":"2020-07-03","close":3707.4214},{"date":"2020-07-06","close":3723.9724},{"date":"2020-07-07","close":3740.5234},{"date":"2020-07-08","close":3757.0745},{"date":"2020-07-09","close":3757.0745},{"date":"2020-07-10","close":3790.1763},{"date":"2020-07-13","close":3773.6252},{"date":"2020-07-14","close":4137.7471},{"date":"2020-07-15","close":4104.645},{"date":"2020-07-16","close":4088.0942},{"date":"2020-07-17","close":4071.5432},{"date":"2020-07-20","close":4154.2979},{"date":"2020-07-21","close":4104.645},{"date":"2020-07-22","close":4121.1963},{"date":"2020-07-23","close":4170.8491},{"date":"2020-07-24","close":4270.1548},{"date":"2020-07-27","close":4220.502},{"date":"2020-07-28","close":4369.4609},{"date":"2020-07-29","close":4402.563},{"date":"2020-07-30","close":4386.0117},{"date":"2020-07-31","close":4319.8081},{"date":"2020-08-03","close":4270.1548},{"date":"2020-08-04","close":4319.8081},{"date":"2020-08-05","close":4766.6846},{"date":"2020-08-06","close":4783.2358},{"date":"2020-08-07","close":4899.0928},{"date":"2020-08-10","close":4799.7866},{"date":"2020-08-11","close":5064.6025},{"date":"2020-08-12","close":4849.4395},{"date":"2020-08-13","close":4832.8887},{"date":"2020-08-14","close":4634.2769},{"date":"2020-08-18","close":4369.4609},{"date":"2020-08-19","close":4584.624},{"date":"2020-08-20","close":4253.604},{"date":"2020-08-21","close":4237.0532},{"date":"2020-08-24","close":4468.7671},{"date":"2020-08-25","close":4518.4199},{"date":"2020-08-26","close":4468.7671},{"date":"2020-08-27","close":4617.7256},{"date":"2020-08-28","close":4617.7256},{"date":"2020-08-31","close":4468.7671},{"date":"2020-09-01","close":4518.4199},{"date":"2020-09-02","close":4468.7671},{"date":"2020-09-03","close":4485.3179},{"date":"2020-09-04","close":4386.0117},{"date":"2020-09-07","close":4435.665},{"date":"2020-09-08","close":4584.624},{"date":"2020-09-09","close":4849.4395},{"date":"2020-09-10","close":4849.4395},{"date":"2020-09-11","close":4783.2358},{"date":"2020-09-14","close":4667.3789},{"date":"2020-09-15","close":4683.9297},{"date":"2020-09-16","close":4799.7866},{"date":"2020-09-17","close":4634.2769},{"date":"2020-09-18","close":4419.1138},{"date":"2020-09-21","close":4468.7671},{"date":"2020-09-22","close":4485.3179},{"date":"2020-09-23","close":4634.2769},{"date":"2020-09-24","close":4419.1138},{"date":"2020-09-25","close":4452.2158},{"date":"2020-09-28","close":4501.8687},{"date":"2020-09-29","close":4617.7256},{"date":"2020-10-05","close":4683.9297},{"date":"2020-10-06","close":4717.0317},{"date":"2020-10-07","close":4750.1338},{"date":"2020-10-08","close":4932.1943},{"date":"2020-10-12","close":4899.0928},{"date":"2020-10-13","close":4882.5415},{"date":"2020-10-14","close":4750.1338},{"date":"2020-10-15","close":4650.8276},{"date":"2020-10-16","close":4551.522},{"date":"2020-10-19","close":4419.1138},{"date":"2020-10-20","close":4352.9102},{"date":"2020-10-21","close":4518.4199},{"date":"2020-10-22","close":4369.4609},{"date":"2020-10-23","close":4303.2568},{"date":"2020-10-26","close":3955.6863},{"date":"2020-10-27","close":3806.7273},{"date":"2020-10-28","close":3939.1353},{"date":"2020-10-29","close":3889.4822},{"date":"2020-10-30","close":3906.0332},{"date":"2020-11-02","close":3906.0332},{"date":"2020-11-03","close":4021.8901},{"date":"2020-11-04","close":3988.7881},{"date":"2020-11-05","close":3988.7881},{"date":"2020-11-06","close":4071.5432},{"date":"2020-11-09","close":4071.5432},{"date":"2020-11-10","close":4071.5432},{"date":"2020-11-11","close":3955.6863},{"date":"2020-11-12","close":4038.4412},{"date":"2020-11-13","close":4071.5432},{"date":"2020-11-16","close":4071.5432},{"date":"2020-11-17","close":4468.7671},{"date":"2020-11-18","close":4799.7866},{"date":"2020-11-19","close":4915.6436},{"date":"2020-11-20","close":4816.3374},{"date":"2020-11-23","close":6256.2734},{"date":"2020-11-24","close":6322.4775},{"date":"2020-11-25","close":6355.5796},{"date":"2020-11-26","close":6173.5186},{"date":"2020-11-27","close":6785.9053},{"date":"2020-11-30","close":6951.415},{"date":"2020-12-01","close":7100.374},{"date":"2020-12-02","close":7001.0679},{"date":"2020-12-03","close":6736.2524},{"date":"2020-12-04","close":6852.1094},{"date":"2020-12-07","close":7481.0469},{"date":"2020-12-08","close":6438.3345},{"date":"2020-12-09","close":6008.0088},{"date":"2020-12-10","close":6008.0088},{"date":"2020-12-11","close":5958.356},{"date":"2020-12-14","close":5825.9478},{"date":"2020-12-15","close":5561.1323},{"date":"2020-12-16","close":5610.7852},{"date":"2020-12-17","close":5859.0498},{"date":"2020-12-18","close":5776.2949},{"date":"2020-12-21","close":5610.7852},{"date":"2020-12-22","close":5594.2339},{"date":"2020-12-23","close":5676.9893},{"date":"2020-12-24","close":5296.3164},{"date":"2020-12-28","close":5213.5615},{"date":"2020-12-29","close":5379.0713},{"date":"2020-12-30","close":5577.6831},{"date":"2021-01-04","close":5627.3359},{"date":"2021-01-05","close":5776.2949},{"date":"2021-01-06","close":5859.0498},{"date":"2021-01-07","close":5792.8457},{"date":"2021-01-08","close":5528.0303},{"date":"2021-01-11","close":5263.2144},{"date":"2021-01-12","close":5246.6631},{"date":"2021-01-13","close":5461.8262},{"date":"2021-01-14","close":5594.2339},{"date":"2021-01-15","close":5395.6221},{"date":"2021-01-18","close":5230.1123},{"date":"2021-01-19","close":5180.4595},{"date":"2021-01-20","close":5263.2144},{"date":"2021-01-21","close":5213.5615},{"date":"2021-01-22","close":5163.9082},{"date":"2021-01-25","close":5544.5811},{"date":"2021-01-26","close":5461.8262},{"date":"2021-01-27","close":5743.1929},{"date":"2021-01-28","close":5627.3359},{"date":"2021-01-29","close":5892.1519},{"date":"2021-02-01","close":5660.438},{"date":"2021-02-02","close":5528.0303},{"date":"2021-02-03","close":5312.8672},{"date":"2021-02-04","close":5362.52},{"date":"2021-02-05","close":5379.0713},{"date":"2021-02-08","close":5478.377},{"date":"2021-02-09","close":5577.6831},{"date":"2021-02-10","close":5660.438},{"date":"2021-02-15","close":5842.499},{"date":"2021-02-16","close":5577.6831},{"date":"2021-02-17","close":5726.6421},{"date":"2021-02-18","close":5627.3359},{"date":"2021-02-19","close":5478.377},{"date":"2021-02-22","close":5395.6221},{"date":"2021-02-23","close":5445.2754},{"date":"2021-02-24","close":5312.8672},{"date":"2021-02-25","close":5693.54},{"date":"2021-02-26","close":6024.5596},{"date":"2021-03-02","close":6156.9678},{"date":"2021-03-03","close":6107.3149},{"date":"2021-03-04","close":6256.2734},{"date":"2021-03-05","close":6355.5796},{"date":"2021-03-08","close":6405.2324},{"date":"2021-03-09","close":6471.4365},{"date":"2021-03-10","close":6487.9873},{"date":"2021-03-11","close":6487.9873},{"date":"2021-03-12","close":6885.2109},{"date":"2021-03-15","close":7116.9248},{"date":"2021-03-16","close":8275.4941},{"date":"2021-03-17","close":8606.5137},{"date":"2021-03-18","close":8722.3711},{"date":"2021-03-19","close":9599.5732},{"date":"2021-03-22","close":10129.2051},{"date":"2021-03-23","close":11900.1611},{"date":"2021-03-24","close":11850.5078},{"date":"2021-03-25","close":12876.6689},{"date":"2021-03-26","close":11966.3643},{"date":"2021-03-29","close":11569.1406},{"date":"2021-03-30","close":11006.4072},{"date":"2021-03-31","close":12462.8945},{"date":"2021-04-01","close":16054.459},{"date":"2021-04-02","close":15574.4805},{"date":"2021-04-05","close":17510.9453},{"date":"2021-04-06","close":17544.0469},{"date":"2021-04-07","close":15077.9502},{"date":"2021-04-08","close":15094.501},{"date":"2021-04-09","close":15028.2979},{"date":"2021-04-12","close":15077.9502},{"date":"2021-04-13","close":14780.0322},{"date":"2021-04-14","close":14813.1348},{"date":"2021-04-15","close":14415.9111},{"date":"2021-04-16","close":15408.9697},{"date":"2021-04-19","close":14928.9912},{"date":"2021-04-20","close":15028.2979},{"date":"2021-04-21","close":14581.4209},{"date":"2021-04-22","close":14366.2578},{"date":"2021-04-23","close":14349.707},{"date":"2021-04-26","close":14002.1357},{"date":"2021-04-27","close":13455.9531},{"date":"2021-04-28","close":13340.0967},{"date":"2021-04-29","close":13340.0967},{"date":"2021-04-30","close":13158.0361},{"date":"2021-05-03","close":12562.2002},{"date":"2021-05-04","close":12711.1592},{"date":"2021-05-06","close":12495.9961},{"date":"2021-05-07","close":12876.6689},{"date":"2021-05-10","close":12231.1807},{"date":"2021-05-11","close":11966.3643},{"date":"2021-05-12","close":11602.2432},{"date":"2021-05-13","close":11933.2627},{"date":"2021-05-14","close":11751.2021},{"date":"2021-05-17","close":11089.1621},{"date":"2021-05-18","close":12562.2002},{"date":"2021-05-20","close":12065.6709},{"date":"2021-05-21","close":11618.7939},{"date":"2021-05-24","close":11039.5088},{"date":"2021-05-25","close":11039.5088},{"date":"2021-05-26","close":10625.7344},{"date":"2021-05-27","close":10758.1426},{"date":"2021-05-28","close":10857.4482},{"date":"2021-05-31","close":10245.0615},{"date":"2021-06-01","close":10476.7754},{"date":"2021-06-02","close":9698.8789},{"date":"2021-06-03","close":9814.7363},{"date":"2021-06-04","close":9831.2871},{"date":"2021-06-07","close":9268.5537},{"date":"2021-06-08","close":10476.7754},{"date":"2021-06-09","close":10940.2031},{"date":"2021-06-10","close":12777.3633},{"date":"2021-06-11","close":13472.5049},{"date":"2021-06-14","close":13058.7295},{"date":"2021-06-15","close":13571.8105},{"date":"2021-06-16","close":12843.5674},{"date":"2021-06-17","close":13025.6279},{"date":"2021-06-18","close":13257.3418},{"date":"2021-06-21","close":14399.3604},{"date":"2021-06-22","close":14349.707},{"date":"2021-06-23","close":15260.0117},{"date":"2021-06-24","close":14233.8496},{"date":"2021-06-25","close":13604.9121},{"date":"2021-06-28","close":13654.5654},{"date":"2021-06-29","close":14184.1973},{"date":"2021-06-30","close":14415.9111},{"date":"2021-07-01","close":15557.9287},{"date":"2021-07-02","close":16782.7031},{"date":"2021-07-05","close":16186.8662},{"date":"2021-07-06","close":16484.7852},{"date":"2021-07-07","close":16153.7646},{"date":"2021-07-08","close":14813.1348},{"date":"2021-07-09","close":15077.9502},{"date":"2021-07-12","close":14366.2578},{"date":"2021-07-13","close":14151.0947},{"date":"2021-07-14","close":14498.666},{"date":"2021-07-15","close":14548.3184},{"date":"2021-07-16","close":14912.4404},{"date":"2021-07-19","close":15442.0723},{"date":"2021-07-20","close":15442.0723},{"date":"2021-07-21","close":19199.1465},{"date":"2021-07-22","close":19199.1465},{"date":"2021-07-23","close":17941.2715},{"date":"2021-07-26","close":17213.0273},{"date":"2021-07-27","close":16981.3145},{"date":"2021-07-28","close":17279.2324},{"date":"2021-07-29","close":18636.4121},{"date":"2021-07-30","close":18801.9219},{"date":"2021-08-02","close":21946.6113},{"date":"2021-08-03","close":22178.3242},{"date":"2021-08-04","close":22079.0176},{"date":"2021-08-05","close":23568.6074},{"date":"2021-08-06","close":23800.3223},{"date":"2021-08-09","close":22807.2617},{"date":"2021-08-10","close":22939.6699},{"date":"2021-08-11","close":24032.0352},{"date":"2021-08-12","close":27904.9668},{"date":"2021-08-13","close":29229.0449},{"date":"2021-08-17","close":26448.4785},{"date":"2021-08-18","close":26249.8672},{"date":"2021-08-19","close":25488.5215},{"date":"2021-08-20","close":24991.9922},{"date":"2021-08-23","close":27904.9668},{"date":"2021-08-24","close":26713.2949},{"date":"2021-08-25","close":28831.8223},{"date":"2021-08-26","close":28302.1895},{"date":"2021-08-27","close":27242.9277},{"date":"2021-08-30","close":23833.4238},{"date":"2021-08-31","close":23833.4238},{"date":"2021-09-01","close":23833.4238},{"date":"2021-09-02","close":24495.4629},{"date":"2021-09-03","close":24164.4434},{"date":"2021-09-06","close":23998.9336},{"date":"2021-09-07","close":21946.6113},{"date":"2021-09-08","close":21119.0605},{"date":"2021-09-09","close":20754.9395},{"date":"2021-09-10","close":21119.0605},{"date":"2021-09-13","close":20357.7148},{"date":"2021-09-14","close":20324.6133},{"date":"2021-09-15","close":21185.2656},{"date":"2021-09-16","close":22542.4453},{"date":"2021-09-17","close":24561.666},{"date":"2021-09-23","close":22443.1406},{"date":"2021-09-24","close":21450.0801},{"date":"2021-09-27","close":20688.7363},{"date":"2021-09-28","close":20357.7148},{"date":"2021-09-29","close":20225.3086},{"date":"2021-09-30","close":20192.2051},{"date":"2021-10-01","close":20423.9199},{"date":"2021-10-05","close":18868.127},{"date":"2021-10-06","close":17345.4355},{"date":"2021-10-07","close":20258.4102},{"date":"2021-10-08","close":19861.1855},{"date":"2021-10-12","close":18338.4961},{"date":"2021-10-13","close":18139.8828},{"date":"2021-10-14","close":19861.1855},{"date":"2021-10-15","close":19033.6367},{"date":"2021-10-18","close":19298.4531},{"date":"2021-10-19","close":20788.041},{"date":"2021-10-20","close":21383.877},{"date":"2021-10-21","close":21119.0605},{"date":"2021-10-22","close":18934.3301},{"date":"2021-10-25","close":19066.7383},{"date":"2021-10-26","close":19232.248},{"date":"2021-10-27","close":19596.3711},{"date":"2021-10-28","close":19530.166},{"date":"2021-10-29","close":19794.9824},{"date":"2021-11-01","close":20523.2266},{"date":"2021-11-02","close":21913.5078},{"date":"2021-11-03","close":22840.3633},{"date":"2021-11-04","close":22840.3633},{"date":"2021-11-05","close":22343.834},{"date":"2021-11-08","close":21847.3047},{"date":"2021-11-09","close":20457.0215},{"date":"2021-11-10","close":19397.7578},{"date":"2021-11-11","close":19364.6562},{"date":"2021-11-12","close":19000.5352},{"date":"2021-11-15","close":20225.3086},{"date":"2021-11-16","close":19265.3496},{"date":"2021-11-17","close":19033.6367},{"date":"2021-11-18","close":18768.8203},{"date":"2021-11-19","close":19463.9629},{"date":"2021-11-22","close":18868.127},{"date":"2021-11-23","close":18735.7188},{"date":"2021-11-24","close":18537.1074},{"date":"2021-11-25","close":18504.0059},{"date":"2021-11-26","close":18504.0059},{"date":"2021-11-29","close":18172.9844},{"date":"2021-11-30","close":17875.0684},{"date":"2021-12-01","close":18073.6797},{"date":"2021-12-02","close":18106.7812},{"date":"2021-12-03","close":18603.3105},{"date":"2021-12-06","close":18603.3105},{"date":"2021-12-07","close":19298.4531},{"date":"2021-12-08","close":19232.248},{"date":"2021-12-09","close":19530.166},{"date":"2021-12-10","close":18702.6172},{"date":"2021-12-13","close":17974.373},{"date":"2021-12-14","close":17246.1309},{"date":"2021-12-15","close":16617.1914},{"date":"2021-12-16","close":15640.6836},{"date":"2021-12-17","close":16501.3359},{"date":"2021-12-20","close":16501.3359},{"date":"2021-12-21","close":16269.6221},{"date":"2021-12-22","close":15723.4395},{"date":"2021-12-23","close":15557.9287},{"date":"2021-12-24","close":15607.582},{"date":"2021-12-27","close":15657.2354},{"date":"2021-12-28","close":15574.4805},{"date":"2021-12-29","close":17146.8242},{"date":"2021-12-30","close":16617.1914},{"date":"2022-01-03","close":18460.0},{"date":"2022-01-04","close":17113.7227},{"date":"2022-01-05","close":16418.5801},{"date":"2022-01-06","close":15640.6836},{"date":"2022-01-07","close":15839.2959},{"date":"2022-01-10","close":16054.459},{"date":"2022-01-11","close":16319.2744},{"date":"2022-01-12","close":16352.377},{"date":"2022-01-13","close":16120.6631},{"date":"2022-01-14","close":15922.0508},{"date":"2022-01-17","close":15094.501},{"date":"2022-01-18","close":14531.7676},{"date":"2022-01-19","close":13687.667},{"date":"2022-01-20","close":13869.7285},{"date":"2022-01-21","close":14068.3398},{"date":"2022-01-24","close":13141.4844},{"date":"2022-01-25","close":12909.7705},{"date":"2022-01-26","close":12909.7705},{"date":"2022-01-27","close":12280.833},{"date":"2022-01-28","close":12479.4453},{"date":"2022-02-03","close":13406.3008},{"date":"2022-02-04","close":13290.4434},{"date":"2022-02-07","close":13240.791},{"date":"2022-02-08","close":13240.791},{"date":"2022-02-09","close":13472.5049},{"date":"2022-02-10","close":13472.5049},{"date":"2022-02-11","close":12727.71},{"date":"2022-02-14","close":12545.6494},{"date":"2022-02-15","close":11933.2627},{"date":"2022-02-16","close":12446.3438},{"date":"2022-02-17","close":12016.0176},{"date":"2022-02-18","close":12181.5273},{"date":"2022-02-21","close":12181.5273},{"date":"2022-02-22","close":11966.3643},{"date":"2022-02-23","close":11817.4053},{"date":"2022-02-24","close":11188.4678},{"date":"2022-02-25","close":11337.4268},{"date":"2022-02-28","close":11337.4268},{"date":"2022-03-02","close":12032.5684},{"date":"2022-03-03","close":12678.0566},{"date":"2022-03-04","close":12678.0566},{"date":"2022-03-07","close":12678.0566},{"date":"2022-03-08","close":12512.5469},{"date":"2022-03-10","close":12512.5469},{"date":"2022-03-11","close":12827.0156},{"date":"2022-03-14","close":12363.5879},{"date":"2022-03-15","close":12363.5879},{"date":"2022-03-16","close":12363.5879},{"date":"2022-03-17","close":12363.5879},{"date":"2022-03-18","close":15442.0723},{"date":"2022-03-21","close":15442.0723},{"date":"2022-03-22","close":16335.8252},{"date":"2022-03-23","close":15938.6016},{"date":"2022-03-24","close":15905.5},{"date":"2022-03-25","close":16004.8057},{"date":"2022-03-28","close":15524.8271},{"date":"2022-03-29","close":16004.8057},{"date":"2022-03-30","close":16319.2744},{"date":"2022-03-31","close":17477.8438},{"date":"2022-04-01","close":17047.5176},{"date":"2022-04-04","close":15971.7041},{"date":"2022-04-05","close":17808.8633},{"date":"2022-04-06","close":18437.8008},{"date":"2022-04-07","close":17014.416},{"date":"2022-04-08","close":17544.0469},{"date":"2022-04-11","close":19232.248},{"date":"2022-04-12","close":18172.9844},{"date":"2022-04-13","close":17577.1504},{"date":"2022-04-14","close":17014.416},{"date":"2022-04-15","close":18239.1895},{"date":"2022-04-18","close":17345.4355},{"date":"2022-04-19","close":16650.2949},{"date":"2022-04-20","close":17179.9258},{"date":"2022-04-21","close":17676.4551},{"date":"2022-04-22","close":17411.6406},{"date":"2022-04-25","close":16749.5996},{"date":"2022-04-26","close":16286.1729},{"date":"2022-04-27","close":15756.541},{"date":"2022-04-28","close":15557.9287},{"date":"2022-04-29","close":15392.4189},{"date":"2022-05-02","close":15226.9092},{"date":"2022-05-03","close":15326.2148},{"date":"2022-05-04","close":15028.2979},{"date":"2022-05-06","close":13969.0342},{"date":"2022-05-09","close":14307.0},{"date":"2022-05-10","close":13406.3008},{"date":"2022-05-11","close":13042.1787},{"date":"2022-05-12","close":12214.6299},{"date":"2022-05-13","close":13571.8105},{"date":"2022-05-16","close":13373.1982},{"date":"2022-05-17","close":13306.9951},{"date":"2022-05-18","close":13439.4023},{"date":"2022-05-19","close":13075.2812},{"date":"2022-05-20","close":13141.4844},{"date":"2022-05-23","close":13505.6064},{"date":"2022-05-24","close":14134.5439},{"date":"2022-05-25","close":14035.2383},{"date":"2022-05-26","close":14333.1562},{"date":"2022-05-27","close":14333.1562},{"date":"2022-05-30","close":14333.1562},{"date":"2022-05-31","close":14266.9521},{"date":"2022-06-02","close":14035.2383},{"date":"2022-06-03","close":13902.8301},{"date":"2022-06-07","close":13836.626},{"date":"2022-06-08","close":13836.626},{"date":"2022-06-09","close":13174.5869},{"date":"2022-06-10","close":12843.5674},{"date":"2022-06-13","close":11850.5078},{"date":"2022-06-14","close":11486.3857},{"date":"2022-06-15","close":10824.3467},{"date":"2022-06-16","close":10625.7344},{"date":"2022-06-17","close":10824.3467},{"date":"2022-06-20","close":10427.123},{"date":"2022-06-21","close":10989.8564},{"date":"2022-06-22","close":10261.6133},{"date":"2022-06-23","close":10129.2051},{"date":"2022-06-24","close":10625.7344},{"date":"2022-06-27","close":10592.6328},{"date":"2022-06-28","close":10261.6133},{"date":"2022-06-29","close":9698.8789},{"date":"2022-06-30","close":9864.3887},{"date":"2022-07-01","close":9235.4512},{"date":"2022-07-04","close":8805.126},{"date":"2022-07-05","close":9566.4717},{"date":"2022-07-06","close":9632.6748},{"date":"2022-07-07","close":9831.2871},{"date":"2022-07-08","close":10261.6133},{"date":"2022-07-11","close":10559.5303},{"date":"2022-07-12","close":10360.9189},{"date":"2022-07-13","close":11651.8955},{"date":"2022-07-14","close":11718.0996},{"date":"2022-07-15","close":11254.6719},{"date":"2022-07-18","close":11254.6719},{"date":"2022-07-19","close":11320.876},{"date":"2022-07-20","close":11287.7744},{"date":"2022-07-21","close":11188.4678},{"date":"2022-07-22","close":12479.4453},{"date":"2022-07-25","close":12049.1191},{"date":"2022-07-26","close":11850.5078},{"date":"2022-07-27","close":11585.6914},{"date":"2022-07-28","close":11651.8955},{"date":"2022-07-29","close":12049.1191},{"date":"2022-08-01","close":11585.6914},{"date":"2022-08-02","close":11585.6914},{"date":"2022-08-03","close":11784.3037},{"date":"2022-08-04","close":12678.0566},{"date":"2022-08-05","close":13737.3203},{"date":"2022-08-08","close":13108.3828},{"date":"2022-08-09","close":12975.9746},{"date":"2022-08-10","close":13108.3828},{"date":"2022-08-11","close":12711.1592},{"date":"2022-08-12","close":13174.5869},{"date":"2022-08-16","close":13538.709},{"date":"2022-08-17","close":13207.6885},{"date":"2022-08-18","close":12678.0566},{"date":"2022-08-19","close":12545.6494},{"date":"2022-08-22","close":11916.7119},{"date":"2022-08-23","close":11585.6914},{"date":"2022-08-24","close":11751.2021},{"date":"2022-08-25","close":12049.1191},{"date":"2022-08-26","close":11718.0996},{"date":"2022-08-29","close":11022.958},{"date":"2022-08-30","close":11155.3662},{"date":"2022-08-31","close":11320.876},{"date":"2022-09-01","close":10956.7539},{"date":"2022-09-02","close":10791.2441},{"date":"2022-09-05","close":11022.958},{"date":"2022-09-06","close":10989.8564},{"date":"2022-09-07","close":10394.0205},{"date":"2022-09-08","close":11022.958},{"date":"2022-09-13","close":11221.5703},{"date":"2022-09-14","close":10923.6523},{"date":"2022-09-15","close":11320.876},{"date":"2022-09-16","close":10857.4482},{"date":"2022-09-19","close":10327.8164},{"date":"2022-09-20","close":10427.123},{"date":"2022-09-21","close":10129.2051},{"date":"2022-09-22","close":9897.4912},{"date":"2022-09-23","close":9169.248},{"date":"2022-09-26","close":8838.2275},{"date":"2022-09-27","close":9036.8398},{"date":"2022-09-28","close":8474.1064},{"date":"2022-09-29","close":8705.8203},{"date":"2022-09-30","close":8672.7178},{"date":"2022-10-04","close":8772.0234},{"date":"2022-10-05","close":8573.4121},{"date":"2022-10-06","close":8937.5342},{"date":"2022-10-07","close":8772.0234},{"date":"2022-10-11","close":8076.8823},{"date":"2022-10-12","close":7845.1685},{"date":"2022-10-13","close":7745.8628},{"date":"2022-10-14","close":7911.3726},{"date":"2022-10-17","close":8010.6782},{"date":"2022-10-18","close":8540.3096},{"date":"2022-10-19","close":8407.9023},{"date":"2022-10-20","close":8076.8823},{"date":"2022-10-21","close":8010.6782},{"date":"2022-10-24","close":8209.29},{"date":"2022-10-25","close":8209.29},{"date":"2022-10-26","close":8109.9844},{"date":"2022-10-27","close":8308.5957},{"date":"2022-10-28","close":8209.29},{"date":"2022-10-31","close":8341.6982},{"date":"2022-11-01","close":8474.1064},{"date":"2022-11-02","close":8441.0039},{"date":"2022-11-03","close":8407.9023},{"date":"2022-11-04","close":8275.4941},{"date":"2022-11-07","close":8474.1064},{"date":"2022-11-08","close":8705.8203},{"date":"2022-11-09","close":8738.9219},{"date":"2022-11-10","close":8573.4121},{"date":"2022-11-11","close":8805.126},{"date":"2022-11-14","close":8937.5342},{"date":"2022-11-15","close":9400.9609},{"date":"2022-11-16","close":9268.5537},{"date":"2022-11-17","close":9665.7773},{"date":"2022-11-18","close":9731.9814},{"date":"2022-11-21","close":9334.7578},{"date":"2022-11-22","close":9301.6553},{"date":"2022-11-23","close":9533.3691},{"date":"2022-11-24","close":9599.5732},{"date":"2022-11-25","close":9235.4512},{"date":"2022-11-28","close":9235.4512},{"date":"2022-11-29","close":9169.248},{"date":"2022-11-30","close":9069.9414},{"date":"2022-12-01","close":9169.248},{"date":"2022-12-02","close":9334.7578},{"date":"2022-12-05","close":9632.6748},{"date":"2022-12-06","close":9500.2676},{"date":"2022-12-07","close":9632.6748},{"date":"2022-12-08","close":9831.2871},{"date":"2022-12-09","close":9665.7773},{"date":"2022-12-12","close":9334.7578},{"date":"2022-12-13","close":9202.3496},{"date":"2022-12-14","close":9434.0635},{"date":"2022-12-15","close":9500.2676},{"date":"2022-12-16","close":9169.248},{"date":"2022-12-19","close":8705.8203},{"date":"2022-12-20","close":8209.29},{"date":"2022-12-21","close":8143.0864},{"date":"2022-12-22","close":8010.6782},{"date":"2022-12-23","close":7679.6587},{"date":"2022-12-26","close":7712.7607},{"date":"2022-12-27","close":7745.8628},{"date":"2022-12-28","close":7911.3726},{"date":"2022-12-29","close":7580.3525},{"date":"2023-01-02","close":7547.2505},{"date":"2023-01-03","close":7315.5371},{"date":"2023-01-04","close":7447.9448},{"date":"2023-01-05","close":7745.8628},{"date":"2023-01-06","close":8507.208},{"date":"2023-01-09","close":8407.9023},{"date":"2023-01-10","close":8573.4121},{"date":"2023-01-11","close":9103.0439},{"date":"2023-01-12","close":8904.4316},{"date":"2023-01-13","close":8805.126},{"date":"2023-01-16","close":8805.126},{"date":"2023-01-17","close":8606.5137},{"date":"2023-01-18","close":8672.7178},{"date":"2023-01-19","close":8639.6162},{"date":"2023-01-20","close":8573.4121},{"date":"2023-01-25","close":8500.5879},{"date":"2023-01-26","close":8884.5703},{"date":"2023-01-27","close":8692.5791},{"date":"2023-01-30","close":8672.7178},{"date":"2023-01-31","close":8540.3096},{"date":"2023-02-01","close":8652.8564},{"date":"2023-02-02","close":8970.6357},{"date":"2023-02-03","close":8891.1914},{"date":"2023-02-06","close":8606.5137},{"date":"2023-02-07","close":8566.792},{"date":"2023-02-08","close":8606.5137},{"date":"2023-02-09","close":8606.5137},{"date":"2023-02-10","close":8407.9023},{"date":"2023-02-13","close":8242.3926},{"date":"2023-02-14","close":8057.021},{"date":"2023-02-15","close":7878.2705},{"date":"2023-02-16","close":8474.1064},{"date":"2023-02-17","close":8341.6982},{"date":"2023-02-20","close":8646.2363},{"date":"2023-02-21","close":8573.4121},{"date":"2023-02-22","close":8341.6982},{"date":"2023-02-23","close":8401.2812},{"date":"2023-02-24","close":8493.9668},{"date":"2023-02-27","close":8407.9023},{"date":"2023-02-28","close":8964.0156},{"date":"2023-03-02","close":9341.3779},{"date":"2023-03-03","close":9202.3496},{"date":"2023-03-06","close":9533.3691},{"date":"2023-03-07","close":11387.0801},{"date":"2023-03-08","close":10758.1426},{"date":"2023-03-09","close":11009.7178},{"date":"2023-03-10","close":10738.2812},{"date":"2023-03-13","close":10096.1025},{"date":"2023-03-14","close":9367.8594},{"date":"2023-03-15","close":9467.165},{"date":"2023-03-16","close":9182.4883},{"date":"2023-03-17","close":9824.667},{"date":"2023-03-20","close":10096.1025},{"date":"2023-03-21","close":9871.0098},{"date":"2023-03-22","close":9387.7207},{"date":"2023-03-23","close":9268.5537},{"date":"2023-03-24","close":9281.7939},{"date":"2023-03-27","close":9235.4512},{"date":"2023-03-28","close":9328.1367},{"date":"2023-03-29","close":9089.8027},{"date":"2023-03-30","close":9453.9248},{"date":"2023-03-31","close":9328.1367},{"date":"2023-04-03","close":9480.4062},{"date":"2023-04-04","close":10129.2051},{"date":"2023-04-05","close":10149.0664},{"date":"2023-04-06","close":9791.5645},{"date":"2023-04-07","close":9566.4717},{"date":"2023-04-10","close":9453.9248},{"date":"2023-04-11","close":9626.0547},{"date":"2023-04-12","close":9923.9727},{"date":"2023-04-13","close":9910.7314},{"date":"2023-04-14","close":10579.3916},{"date":"2023-04-17","close":9970.3154},{"date":"2023-04-18","close":10195.4092},{"date":"2023-04-19","close":10036.5195},{"date":"2023-04-20","close":9798.1855},{"date":"2023-04-21","close":9473.7861},{"date":"2023-04-24","close":9195.7295},{"date":"2023-04-25","close":9069.9414},{"date":"2023-04-26","close":9103.0439},{"date":"2023-04-27","close":9235.4512},{"date":"2023-04-28","close":9083.1826},{"date":"2023-05-02","close":9586.332},{"date":"2023-05-03","close":9467.165},{"date":"2023-05-04","close":9447.3037},{"date":"2023-05-08","close":9354.6182},{"date":"2023-05-09","close":9288.415},{"date":"2023-05-10","close":9149.3867},{"date":"2023-05-11","close":9096.4229},{"date":"2023-05-12","close":9083.1826},{"date":"2023-05-15","close":8871.3301},{"date":"2023-05-16","close":8791.8848},{"date":"2023-05-17","close":8871.3301},{"date":"2023-05-18","close":8864.709},{"date":"2023-05-19","close":9050.0801},{"date":"2023-05-22","close":9103.0439},{"date":"2023-05-23","close":9169.248},{"date":"2023-05-24","close":9301.6553},{"date":"2023-05-25","close":9248.6924},{"date":"2023-05-26","close":9076.5625},{"date":"2023-05-30","close":8884.5703},{"date":"2023-05-31","close":8765.4033},{"date":"2023-06-01","close":9109.6641},{"date":"2023-06-02","close":8891.1914},{"date":"2023-06-05","close":8798.5059},{"date":"2023-06-07","close":8699.1992},{"date":"2023-06-08","close":8414.5225},{"date":"2023-06-09","close":8765.4033},{"date":"2023-06-12","close":9156.0068},{"date":"2023-06-13","close":9036.8398},{"date":"2023-06-14","close":8712.4404},{"date":"2023-06-15","close":8626.375},{"date":"2023-06-16","close":8606.5137},{"date":"2023-06-19","close":8904.4316},{"date":"2023-06-20","close":8831.6074},{"date":"2023-06-21","close":8586.6523},{"date":"2023-06-22","close":8593.2734},{"date":"2023-06-23","close":8454.2451},{"date":"2023-06-26","close":8904.4316},{"date":"2023-06-27","close":8805.126},{"date":"2023-06-28","close":8685.959},{"date":"2023-06-29","close":8513.8281},{"date":"2023-06-30","close":8474.1064},{"date":"2023-07-03","close":8434.3838},{"date":"2023-07-04","close":8222.5312},{"date":"2023-07-05","close":8090.123},{"date":"2023-07-06","close":7825.3071},{"date":"2023-07-07","close":7732.6216},{"date":"2023-07-10","close":7626.6953},{"date":"2023-07-11","close":7759.1035},{"date":"2023-07-12","close":7699.52},{"date":"2023-07-13","close":7759.1035},{"date":"2023-07-14","close":7706.1401},{"date":"2023-07-17","close":7613.4546},{"date":"2023-07-18","close":7434.7041},{"date":"2023-07-19","close":7388.3613},{"date":"2023-07-20","close":7593.5933},{"date":"2023-07-21","close":8030.5396},{"date":"2023-07-24","close":7553.8711},{"date":"2023-07-25","close":7520.769},{"date":"2023-07-26","close":7282.4351},{"date":"2023-07-27","close":7858.4092},{"date":"2023-07-28","close":7765.7236},{"date":"2023-07-31","close":7891.5112},{"date":"2023-08-01","close":8057.021},{"date":"2023-08-02","close":7964.3354},{"date":"2023-08-03","close":8010.6782},{"date":"2023-08-04","close":7785.585},{"date":"2023-08-07","close":7831.9277},{"date":"2023-08-08","close":7831.9277},{"date":"2023-08-09","close":8156.3271},{"date":"2023-08-10","close":8136.4658},{"date":"2023-08-11","close":8116.6045},{"date":"2023-08-14","close":8017.2988},{"date":"2023-08-16","close":7951.0947},{"date":"2023-08-17","close":7884.8906},{"date":"2023-08-18","close":7759.1035},{"date":"2023-08-21","close":7712.7607},{"date":"2023-08-22","close":7706.1401},{"date":"2023-08-23","close":7805.4463},{"date":"2023-08-24","close":7917.9927},{"date":"2023-08-25","close":8103.3638},{"date":"2023-08-28","close":8070.2617},{"date":"2023-08-29","close":8129.8457},{"date":"2023-08-30","close":8626.375},{"date":"2023-08-31","close":8632.9951},{"date":"2023-09-01","close":8480.7266},{"date":"2023-09-04","close":8639.6162},{"date":"2023-09-05","close":8533.6895},{"date":"2023-09-06","close":8705.8203},{"date":"2023-09-07","close":8474.1064},{"date":"2023-09-08","close":8527.0693},{"date":"2023-09-11","close":8977.2559},{"date":"2023-09-12","close":8772.0234},{"date":"2023-09-13","close":8553.5508},{"date":"2023-09-14","close":8368.1797},{"date":"2023-09-15","close":8368.1797},{"date":"2023-09-18","close":8249.0127},{"date":"2023-09-19","close":8249.0127},{"date":"2023-09-20","close":8262.2529},{"date":"2023-09-21","close":8116.6045},{"date":"2023-09-22","close":8083.5029},{"date":"2023-09-25","close":7977.5762},{"date":"2023-09-26","close":7798.8257},{"date":"2023-09-27","close":7858.4092},{"date":"2023-10-04","close":7639.936},{"date":"2023-10-05","close":7540.6304},{"date":"2023-10-06","close":7606.8345},{"date":"2023-10-10","close":7216.231},{"date":"2023-10-11","close":7216.231},{"date":"2023-10-12","close":7401.6021},{"date":"2023-10-13","close":7388.3613},{"date":"2023-10-16","close":7229.4717},{"date":"2023-10-17","close":7255.9531},{"date":"2023-10-18","close":7077.2026},{"date":"2023-10-19","close":6666.7383},{"date":"2023-10-20","close":6514.4692},{"date":"2023-10-23","close":6415.1631},{"date":"2023-10-24","close":6527.71},{"date":"2023-10-25","close":6627.0156},{"date":"2023-10-26","close":6487.9873},{"date":"2023-10-27","close":6494.6079},{"date":"2023-10-30","close":6348.959},{"date":"2023-10-31","close":6031.1802},{"date":"2023-11-01","close":6110.625},{"date":"2023-11-02","close":6315.8569},{"date":"2023-11-03","close":6474.7466},{"date":"2023-11-06","close":6732.9419},{"date":"2023-11-07","close":6719.7012},{"date":"2023-11-08","close":6587.2935},{"date":"2023-11-09","close":6190.0698},{"date":"2023-11-10","close":5819.3276},{"date":"2023-11-13","close":5733.2622},{"date":"2023-11-14","close":5892.1519},{"date":"2023-11-15","close":5958.356},{"date":"2023-11-16","close":6104.0044},{"date":"2023-11-17","close":5938.4946},{"date":"2023-11-20","close":5945.1152},{"date":"2023-11-21","close":5865.6704},{"date":"2023-11-22","close":5779.605},{"date":"2023-11-23","close":5852.4297},{"date":"2023-11-24","close":5885.5312},{"date":"2023-11-27","close":5587.6138},{"date":"2023-11-28","close":5561.1323},{"date":"2023-11-29","close":5362.52},{"date":"2023-11-30","close":5541.271},{"date":"2023-12-01","close":5402.2427},{"date":"2023-12-04","close":5230.1123},{"date":"2023-12-05","close":5249.9736},{"date":"2023-12-06","close":5249.9736},{"date":"2023-12-07","close":5163.9082},{"date":"2023-12-08","close":5051.3618},{"date":"2023-12-11","close":5084.4639},{"date":"2023-12-12","close":4945.4355},{"date":"2023-12-13","close":4687.2397},{"date":"2023-12-14","close":4766.6846},{"date":"2023-12-15","close":4726.9624},{"date":"2023-12-18","close":4991.7783},{"date":"2023-12-19","close":5607.4751},{"date":"2023-12-20","close":5614.0952},{"date":"2023-12-21","close":5680.2993},{"date":"2023-12-22","close":6090.7637},{"date":"2023-12-26","close":6342.3389},{"date":"2023-12-27","close":6137.1064},{"date":"2023-12-28","close":5912.0132},{"date":"2024-01-02","close":5998.0781},{"date":"2024-01-03","close":6355.5796},{"date":"2024-01-04","close":6024.5596},{"date":"2024-01-05","close":6037.8008},{"date":"2024-01-08","close":6130.4863},{"date":"2024-01-09","close":6487.9873},{"date":"2024-01-10","close":6739.5625},{"date":"2024-01-11","close":6852.1094},{"date":"2024-01-12","close":6739.5625},{"date":"2024-01-15","close":7057.3413},{"date":"2024-01-16","close":6752.8032},{"date":"2024-01-17","close":6156.9678},{"date":"2024-01-18","close":6037.8008},{"date":"2024-01-19","close":6090.7637},{"date":"2024-01-22","close":5898.7725},{"date":"2024-01-23","close":5978.2168},{"date":"2024-01-24","close":5898.7725},{"date":"2024-01-25","close":5786.2256},{"date":"2024-01-26","close":5872.2905},{"date":"2024-01-29","close":5720.0215},{"date":"2024-01-30","close":5686.9194},{"date":"2024-01-31","close":5541.271},{"date":"2024-02-01","close":5276.4551},{"date":"2024-02-02","close":5382.3813},{"date":"2024-02-05","close":5276.4551},{"date":"2024-02-06","close":5322.7979},{"date":"2024-02-07","close":5322.7979},{"date":"2024-02-08","close":5289.6958},{"date":"2024-02-13","close":5269.8345},{"date":"2024-02-14","close":5031.5005},{"date":"2024-02-15","close":5071.2227},{"date":"2024-02-16","close":5177.1489},{"date":"2024-02-19","close":5276.4551},{"date":"2024-02-20","close":5296.3164},{"date":"2024-02-21","close":5223.4917},{"date":"2024-02-22","close":5170.5288},{"date":"2024-02-23","close":4733.5825},{"date":"2024-02-26","close":4640.897},{"date":"2024-02-27","close":4548.2114},{"date":"2024-02-28","close":4462.1465},{"date":"2024-02-29","close":4409.1831},{"date":"2024-03-04","close":4369.4609},{"date":"2024-03-05","close":4263.5347},{"date":"2024-03-06","close":4362.8403},{"date":"2024-03-07","close":5064.6025},{"date":"2024-03-08","close":5038.1211},{"date":"2024-03-11","close":6150.3472},{"date":"2024-03-12","close":5839.1885},{"date":"2024-03-13","close":6051.0415},{"date":"2024-03-14","close":5839.1885},{"date":"2024-03-15","close":5660.438},{"date":"2024-03-18","close":5461.8262},{"date":"2024-03-19","close":5627.3359},{"date":"2024-03-20","close":6077.5229},{"date":"2024-03-21","close":6004.6987},{"date":"2024-03-22","close":6090.7637},{"date":"2024-03-25","close":6084.1436},{"date":"2024-03-26","close":6011.3188},{"date":"2024-03-27","close":6322.4775},{"date":"2024-03-28","close":5925.2539},{"date":"2024-03-29","close":5720.0215},{"date":"2024-04-01","close":5878.9111},{"date":"2024-04-02","close":5249.9736},{"date":"2024-04-03","close":5382.3813},{"date":"2024-04-04","close":5269.8345},{"date":"2024-04-05","close":5283.0757},{"date":"2024-04-08","close":5210.251},{"date":"2024-04-09","close":5150.6675},{"date":"2024-04-11","close":5276.4551},{"date":"2024-04-12","close":5336.0386},{"date":"2024-04-15","close":5369.1406},{"date":"2024-04-16","close":5190.3901},{"date":"2024-04-17","close":5210.251},{"date":"2024-04-18","close":5283.0757},{"date":"2024-04-19","close":5197.0103},{"date":"2024-04-22","close":5494.9282},{"date":"2024-04-23","close":5461.8262},{"date":"2024-04-24","close":5375.7612},{"date":"2024-04-25","close":5461.8262},{"date":"2024-04-26","close":5455.2056},{"date":"2024-04-29","close":5455.2056},{"date":"2024-04-30","close":5375.7612},{"date":"2024-05-02","close":5389.002},{"date":"2024-05-03","close":5481.6875},{"date":"2024-05-07","close":5587.6138},{"date":"2024-05-08","close":5660.438},{"date":"2024-05-09","close":5461.8262},{"date":"2024-05-10","close":5435.3447},{"date":"2024-05-13","close":5183.7695},{"date":"2024-05-14","close":5177.1489},{"date":"2024-05-16","close":4958.6763},{"date":"2024-05-17","close":4806.4072},{"date":"2024-05-20","close":4726.9624},{"date":"2024-05-21","close":4601.1748},{"date":"2024-05-22","close":4528.3506},{"date":"2024-05-23","close":4482.0078},{"date":"2024-05-24","close":4568.0728},{"date":"2024-05-27","close":4627.6562},{"date":"2024-05-28","close":4409.1831},{"date":"2024-05-29","close":4462.1465},{"date":"2024-05-30","close":4455.5259},{"date":"2024-05-31","close":4621.0361},{"date":"2024-06-03","close":4515.1099},{"date":"2024-06-04","close":4462.1465},{"date":"2024-06-05","close":4475.3872},{"date":"2024-06-07","close":4475.3872},{"date":"2024-06-10","close":4462.1465},{"date":"2024-06-11","close":4429.0444},{"date":"2024-06-12","close":4362.8403},{"date":"2024-06-13","close":4290.0161},{"date":"2024-06-14","close":4243.6733},{"date":"2024-06-17","close":4157.6084},{"date":"2024-06-18","close":4329.7388},{"date":"2024-06-19","close":4170.8491},{"date":"2024-06-20","close":4084.7839},{"date":"2024-06-21","close":3972.2373},{"date":"2024-06-24","close":3998.7188},{"date":"2024-06-25","close":4111.2656},{"date":"2024-06-26","close":3972.2373},{"date":"2024-06-27","close":3965.6167},{"date":"2024-06-28","close":4005.3391},{"date":"2024-07-01","close":3998.7188},{"date":"2024-07-02","close":3846.4497},{"date":"2024-07-03","close":3906.0332},{"date":"2024-07-04","close":3925.8945},{"date":"2024-07-05","close":4210.5713},{"date":"2024-07-08","close":4270.1548},{"date":"2024-07-09","close":4283.396},{"date":"2024-07-10","close":4336.3589},{"date":"2024-07-11","close":4237.0532},{"date":"2024-07-12","close":4276.7754},{"date":"2024-07-15","close":4117.8857},{"date":"2024-07-16","close":4064.9229},{"date":"2024-07-17","close":4064.9229},{"date":"2024-07-18","close":4005.3391},{"date":"2024-07-19","close":4316.4976},{"date":"2024-07-22","close":4137.7471},{"date":"2024-07-23","close":4203.9512},{"date":"2024-07-24","close":4230.4326},{"date":"2024-07-25","close":4124.5063},{"date":"2024-07-26","close":4177.4692},{"date":"2024-07-29","close":4230.4326},{"date":"2024-07-30","close":4031.8208},{"date":"2024-07-31","close":4045.0615},{"date":"2024-08-01","close":4296.6367},{"date":"2024-08-02","close":4223.812},{"date":"2024-08-05","close":3654.4583},{"date":"2024-08-06","close":3892.7925},{"date":"2024-08-07","close":4203.9512},{"date":"2024-08-08","close":4243.6733},{"date":"2024-08-09","close":4237.0532},{"date":"2024-08-12","close":4316.4976},{"date":"2024-08-13","close":4203.9512},{"date":"2024-08-14","close":4309.8774},{"date":"2024-08-16","close":4356.2202},{"date":"2024-08-19","close":4342.9795},{"date":"2024-08-20","close":4256.9141},{"date":"2024-08-21","close":4157.6084},{"date":"2024-08-22","close":4131.1265},{"date":"2024-08-23","close":4131.1265},{"date":"2024-08-26","close":4051.6819},{"date":"2024-08-27","close":4104.645},{"date":"2024-08-28","close":4005.3391},{"date":"2024-08-29","close":4038.4412},{"date":"2024-08-30","close":4071.5432},{"date":"2024-09-02","close":4091.4043},{"date":"2024-09-03","close":4190.7104},{"date":"2024-09-04","close":4369.4609},{"date":"2024-09-05","close":4184.0898},{"date":"2024-09-06","close":4045.0615},{"date":"2024-09-09","close":4190.7104},{"date":"2024-09-10","close":3945.7556},{"date":"2024-09-11","close":3872.9314},{"date":"2024-09-12","close":3892.7925},{"date":"2024-09-13","close":3945.7556},{"date":"2024-09-19","close":3945.7556},{"date":"2024-09-20","close":4303.2568},{"date":"2024-09-23","close":4177.4692},{"date":"2024-09-24","close":4230.4326},{"date":"2024-09-25","close":4190.7104},{"date":"2024-09-26","close":4230.4326},{"date":"2024-09-27","close":4409.1831},{"date":"2024-09-30","close":4362.8403},{"date":"2024-10-02","close":4462.1465},{"date":"2024-10-04","close":4899.0928},{"date":"2024-10-07","close":4885.8516},{"date":"2024-10-08","close":4693.8604},{"date":"2024-10-10","close":4819.6479},{"date":"2024-10-11","close":4952.0557},{"date":"2024-10-14","close":4945.4355},{"date":"2024-10-15","close":4958.6763},{"date":"2024-10-16","close":4978.5371},{"date":"2024-10-17","close":4899.0928},{"date":"2024-10-18","close":4852.75},{"date":"2024-10-21","close":4673.999},{"date":"2024-10-22","close":4713.7217},{"date":"2024-10-23","close":4713.7217},{"date":"2024-10-24","close":4627.6562},{"date":"2024-10-25","close":4581.3135},{"date":"2024-10-28","close":4614.4155},{"date":"2024-10-29","close":4707.1011},{"date":"2024-10-30","close":4673.999},{"date":"2024-10-31","close":4859.3701},{"date":"2024-11-01","close":4720.3418},{"date":"2024-11-04","close":4740.2031},{"date":"2024-11-05","close":4660.7583},{"date":"2024-11-06","close":4667.3789},{"date":"2024-11-07","close":4495.2485},{"date":"2024-11-08","close":4501.8687},{"date":"2024-11-11","close":4329.7388},{"date":"2024-11-12","close":4051.6819},{"date":"2024-11-13","close":3839.8293},{"date":"2024-11-14","close":3932.5149},{"date":"2024-11-15","close":3906.0332},{"date":"2024-11-18","close":3919.2742},{"date":"2024-11-19","close":3939.1353},{"date":"2024-11-20","close":3925.8945},{"date":"2024-11-21","close":3853.0701},{"date":"2024-11-22","close":3720.6621},{"date":"2024-11-25","close":3945.7556},{"date":"2024-11-26","close":3919.2742},{"date":"2024-11-27","close":3899.4128},{"date":"2024-11-28","close":3899.4128},{"date":"2024-11-29","close":3846.4497},{"date":"2024-12-02","close":3760.3845},{"date":"2024-12-03","close":3839.8293},{"date":"2024-12-04","close":3733.9031},{"date":"2024-12-05","close":3575.0134},{"date":"2024-12-06","close":3488.9482},{"date":"2024-12-09","close":3263.855},{"date":"2024-12-10","close":3356.5405},{"date":"2024-12-11","close":3555.1523},{"date":"2024-12-12","close":3469.0872},{"date":"2024-12-13","close":3528.6707},{"date":"2024-12-16","close":3508.8096},{"date":"2024-12-17","close":3462.4668},{"date":"2024-12-18","close":3416.124},{"date":"2024-12-19","close":3250.614},{"date":"2024-12-20","close":3138.0674},{"date":"2024-12-23","close":2482.6482},{"date":"2024-12-24","close":2591.8848},{"date":"2024-12-26","close":2707.7417},{"date":"2024-12-27","close":2694.501},{"date":"2024-12-30","close":2869.9414},{"date":"2025-01-02","close":2896.4229},{"date":"2025-01-03","close":3028.8308},{"date":"2025-01-06","close":2939.4556},{"date":"2025-01-07","close":2807.0476},{"date":"2025-01-08","close":2803.7375},{"date":"2025-01-09","close":2793.8069},{"date":"2025-01-10","close":2783.8762},{"date":"2025-01-13","close":2750.7742},{"date":"2025-01-14","close":2820.2883},{"date":"2025-01-15","close":2757.3948},{"date":"2025-01-16","close":2744.1538},{"date":"2025-01-17","close":2701.1213},{"date":"2025-01-20","close":2697.811},{"date":"2025-01-21","close":2757.3948},{"date":"2025-01-22","close":2664.7092},{"date":"2025-01-23","close":2648.1582},{"date":"2025-01-24","close":2727.6028},{"date":"2025-01-31","close":2684.5703},{"date":"2025-02-03","close":2648.1582},{"date":"2025-02-04","close":2654.7786},{"date":"2025-02-05","close":2648.1582},{"date":"2025-02-06","close":2618.3665},{"date":"2025-02-07","close":2578.644},{"date":"2025-02-10","close":2648.1582},{"date":"2025-02-11","close":2608.4358},{"date":"2025-02-12","close":2638.2275},{"date":"2025-02-13","close":2618.3665},{"date":"2025-02-14","close":2611.7458},{"date":"2025-02-17","close":2558.7827},{"date":"2025-02-18","close":2310.5181},{"date":"2025-02-19","close":2509.1299},{"date":"2025-02-20","close":2439.6157},{"date":"2025-02-21","close":2416.4443},{"date":"2025-02-24","close":2416.4443},{"date":"2025-02-25","close":2317.1384},{"date":"2025-02-26","close":2277.416},{"date":"2025-02-27","close":2148.3184},{"date":"2025-02-28","close":2082.1143},{"date":"2025-03-04","close":1966.2574},{"date":"2025-03-05","close":1972.8778},{"date":"2025-03-06","close":2022.5308},{"date":"2025-03-07","close":2052.3225},{"date":"2025-03-10","close":2012.6002},{"date":"2025-03-11","close":2049.0125},{"date":"2025-03-12","close":2101.9756},{"date":"2025-03-13","close":2105.2856},{"date":"2025-03-14","close":2164.8694},{"date":"2025-03-17","close":2125.147},{"date":"2025-03-18","close":2168.1794},{"date":"2025-03-19","close":2638.2275},{"date":"2025-03-20","close":2780.5662},{"date":"2025-03-21","close":3177.7898},{"date":"2025-03-24","close":3240.6836},{"date":"2025-03-25","close":3237.3733},{"date":"2025-03-26","close":2916.2842},{"date":"2025-03-27","close":2863.321},{"date":"2025-03-28","close":2826.9089},{"date":"2025-03-31","close":2598.5051},{"date":"2025-04-01","close":2747.4641},{"date":"2025-04-02","close":2684.5703},{"date":"2025-04-03","close":2876.5618},{"date":"2025-04-04","close":2737.5334},{"date":"2025-04-07","close":2495.8892},{"date":"2025-04-08","close":2436.3054},{"date":"2025-04-09","close":2287.3467},{"date":"2025-04-10","close":2429.6851},{"date":"2025-04-11","close":3022.2104},{"date":"2025-04-14","close":3075.1736},{"date":"2025-04-15","close":3416.124},{"date":"2025-04-16","close":3383.022},{"date":"2025-04-17","close":3336.6792},{"date":"2025-04-18","close":3396.2627},{"date":"2025-04-21","close":3389.6423},{"date":"2025-04-22","close":3462.4668},{"date":"2025-04-23","close":3462.4668},{"date":"2025-04-24","close":3462.4668},{"date":"2025-04-25","close":3541.9116},{"date":"2025-04-28","close":3306.8875},{"date":"2025-04-29","close":3164.5491},{"date":"2025-04-30","close":3015.5901},{"date":"2025-05-02","close":2972.5576},{"date":"2025-05-07","close":2956.0066},{"date":"2025-05-08","close":3058.6226},{"date":"2025-05-09","close":2969.2473},{"date":"2025-05-12","close":2790.4966},{"date":"2025-05-13","close":3065.2432},{"date":"2025-05-14","close":3111.5859},{"date":"2025-05-15","close":3442.6055},{"date":"2025-05-16","close":3601.4951},{"date":"2025-05-19","close":3303.5774},{"date":"2025-05-20","close":3455.8464},{"date":"2025-05-21","close":3263.855},{"date":"2025-05-22","close":3118.2063},{"date":"2025-05-23","close":3098.345},{"date":"2025-05-26","close":3101.6553},{"date":"2025-05-27","close":3028.8308},{"date":"2025-05-28","close":3161.2388},{"date":"2025-05-29","close":3098.345},{"date":"2025-05-30","close":3098.345},{"date":"2025-06-02","close":3167.8591},{"date":"2025-06-04","close":3240.6836},{"date":"2025-06-05","close":3277.0957},{"date":"2025-06-09","close":3181.0999},{"date":"2025-06-10","close":3263.855},{"date":"2025-06-11","close":3594.8748},{"date":"2025-06-12","close":3488.9482},{"date":"2025-06-13","close":3449.2261},{"date":"2025-06-16","close":3389.6423},{"date":"2025-06-17","close":3369.7812},{"date":"2025-06-18","close":3422.7444},{"date":"2025-06-19","close":3316.8181},{"date":"2025-06-20","close":3336.6792},{"date":"2025-06-23","close":3594.8748},{"date":"2025-06-24","close":3661.0786},{"date":"2025-06-25","close":3488.9482},{"date":"2025-06-26","close":3522.0503},{"date":"2025-06-27","close":3376.4016},{"date":"2025-06-30","close":3568.3931},{"date":"2025-07-01","close":3343.2996},{"date":"2025-07-02","close":3287.0264},{"date":"2025-07-03","close":3389.6423},{"date":"2025-07-04","close":3349.9202},{"date":"2025-07-07","close":3280.406},{"date":"2025-07-08","close":3300.2671},{"date":"2025-07-09","close":3422.7444},{"date":"2025-07-10","close":3369.7812},{"date":"2025-07-11","close":3310.1978},{"date":"2025-07-14","close":3227.4426},{"date":"2025-07-15","close":3296.9568},{"date":"2025-07-16","close":3263.855},{"date":"2025-07-17","close":3174.4795},{"date":"2025-07-18","close":2863.321},{"date":"2025-07-21","close":2648.1582},{"date":"2025-07-22","close":2621.6765},{"date":"2025-07-23","close":2601.8154},{"date":"2025-07-24","close":2519.0605},{"date":"2025-07-25","close":2568.7134},{"date":"2025-07-28","close":2522.3706},{"date":"2025-07-29","close":2581.9541},{"date":"2025-07-30","close":2588.5745},{"date":"2025-07-31","close":2618.3665},{"date":"2025-08-01","close":2578.644},{"date":"2025-08-04","close":2025.8409},{"date":"2025-08-05","close":2019.2206},{"date":"2025-08-06","close":1916.6045},{"date":"2025-08-07","close":1906.6738},{"date":"2025-08-08","close":2005.9797},{"date":"2025-08-11","close":1992.739},{"date":"2025-08-12","close":2128.457},{"date":"2025-08-13","close":2105.2856},{"date":"2025-08-14","close":2049.0125},{"date":"2025-08-18","close":1946.3962},{"date":"2025-08-19","close":1949.7064},{"date":"2025-08-20","close":1916.6045},{"date":"2025-08-21","close":1823.9189},{"date":"2025-08-22","close":1813.9883},{"date":"2025-08-25","close":1784.1965},{"date":"2025-08-26","close":1896.7433},{"date":"2025-08-27","close":1870.2617},{"date":"2025-08-28","close":1827.2291},{"date":"2025-08-29","close":1794.1272},{"date":"2025-09-01","close":1757.715},{"date":"2025-09-02","close":1800.7476},{"date":"2025-09-03","close":1857.0209},{"date":"2025-09-04","close":1896.7433},{"date":"2025-09-05","close":1853.7107},{"date":"2025-09-08","close":1850.4005},{"date":"2025-09-09","close":1845.8334},{"date":"2025-09-10","close":1758.3334},{"date":"2025-09-11","close":1816.6666},{"date":"2025-09-12","close":1970.8334},{"date":"2025-09-15","close":1975.0},{"date":"2025-09-16","close":1987.5},{"date":"2025-09-17","close":1929.1666},{"date":"2025-09-18","close":1900.0},{"date":"2025-09-19","close":1920.0},{"date":"2025-09-22","close":1779.1666},{"date":"2025-09-23","close":1729.1666},{"date":"2025-09-24","close":1729.1666},{"date":"2025-09-25","close":1712.5},{"date":"2025-09-26","close":1604.1666},{"date":"2025-09-29","close":1665.0},{"date":"2025-09-30","close":1652.5},{"date":"2025-10-01","close":1695.8334},{"date":"2025-10-02","close":1775.0},{"date":"2025-10-10","close":1770.8334},{"date":"2025-10-13","close":1733.3334},{"date":"2025-10-14","close":1675.0},{"date":"2025-10-15","close":1583.3334},{"date":"2025-10-16","close":1554.1666},{"date":"2025-10-17","close":1504.1666},{"date":"2025-10-20","close":1745.8334},{"date":"2025-10-21","close":1687.5},{"date":"2025-10-22","close":1900.0},{"date":"2025-10-23","close":1791.6666},{"date":"2025-10-24","close":1804.1666},{"date":"2025-10-27","close":1770.8334},{"date":"2025-10-28","close":1954.1666},{"date":"2025-10-29","close":1950.0},{"date":"2025-10-30","close":1866.0},{"date":"2025-10-31","close":1775.0},{"date":"2025-11-03","close":1647.0},{"date":"2025-11-04","close":1652.0},{"date":"2025-11-05","close":1589.0},{"date":"2025-11-06","close":1241.0},{"date":"2025-11-07","close":1194.0},{"date":"2025-11-10","close":1285.0},{"date":"2025-11-11","close":1215.0},{"date":"2025-11-12","close":1228.0},{"date":"2025-11-13","close":1226.0},{"date":"2025-11-14","close":1239.0},{"date":"2025-11-17","close":1250.0},{"date":"2025-11-18","close":1500.0},{"date":"2025-11-19","close":1422.0},{"date":"2025-11-20","close":1485.0},{"date":"2025-11-21","close":1413.0},{"date":"2025-11-24","close":1349.0},{"date":"2025-11-25","close":1389.0},{"date":"2025-11-26","close":1440.0},{"date":"2025-11-27","close":1567.0},{"date":"2025-11-28","close":2035.0},{"date":"2025-12-01","close":2245.0},{"date":"2025-12-02","close":2380.0},{"date":"2025-12-03","close":2430.0},{"date":"2025-12-04","close":2500.0},{"date":"2025-12-05","close":2570.0},{"date":"2025-12-08","close":2450.0},{"date":"2025-12-09","close":2580.0},{"date":"2025-12-10","close":3080.0},{"date":"2025-12-11","close":3265.0},{"date":"2025-12-12","close":3280.0},{"date":"2025-12-15","close":3540.0},{"date":"2025-12-16","close":3500.0},{"date":"2025-12-17","close":3385.0},{"date":"2025-12-18","close":3780.0},{"date":"2025-12-19","close":4090.0},{"date":"2025-12-22","close":4535.0},{"date":"2025-12-23","close":4500.0},{"date":"2025-12-24","close":3800.0},{"date":"2025-12-26","close":3750.0},{"date":"2025-12-29","close":3640.0},{"date":"2025-12-30","close":3910.0},{"date":"2026-01-02","close":3670.0},{"date":"2026-01-05","close":4125.0},{"date":"2026-01-06","close":4450.0},{"date":"2026-01-07","close":4300.0},{"date":"2026-01-08","close":4035.0},{"date":"2026-01-09","close":3965.0},{"date":"2026-01-12","close":3730.0},{"date":"2026-01-13","close":3475.0},{"date":"2026-01-14","close":3560.0},{"date":"2026-01-15","close":3550.0},{"date":"2026-01-16","close":3670.0},{"date":"2026-01-19","close":3550.0},{"date":"2026-01-20","close":3435.0},{"date":"2026-01-21","close":3275.0},{"date":"2026-01-22","close":3305.0},{"date":"2026-01-23","close":3295.0},{"date":"2026-01-26","close":3405.0},{"date":"2026-01-27","close":3430.0},{"date":"2026-01-28","close":3545.0},{"date":"2026-01-29","close":3480.0},{"date":"2026-01-30","close":3230.0},{"date":"2026-02-02","close":3135.0},{"date":"2026-02-03","close":3415.0},{"date":"2026-02-04","close":3275.0},{"date":"2026-02-05","close":3205.0},{"date":"2026-02-06","close":3125.0},{"date":"2026-02-09","close":3300.0},{"date":"2026-02-10","close":3300.0},{"date":"2026-02-11","close":3295.0},{"date":"2026-02-12","close":3355.0},{"date":"2026-02-13","close":3140.0},{"date":"2026-02-19","close":3030.0},{"date":"2026-02-20","close":3010.0},{"date":"2026-02-23","close":3265.0},{"date":"2026-02-24","close":3535.0},{"date":"2026-02-25","close":3415.0},{"date":"2026-02-26","close":3260.0},{"date":"2026-02-27","close":3355.0},{"date":"2026-03-03","close":3240.0},{"date":"2026-03-04","close":2760.0},{"date":"2026-03-05","close":3130.0},{"date":"2026-03-06","close":3205.0},{"date":"2026-03-09","close":2900.0},{"date":"2026-03-10","close":3070.0},{"date":"2026-03-11","close":3170.0},{"date":"2026-03-12","close":3255.0},{"date":"2026-03-13","close":3265.0},{"date":"2026-03-16","close":3135.0},{"date":"2026-03-17","close":3115.0},{"date":"2026-03-18","close":3200.0},{"date":"2026-03-19","close":3070.0},{"date":"2026-03-20","close":3040.0},{"date":"2026-03-23","close":2870.0},{"date":"2026-03-24","close":2930.0},{"date":"2026-03-25","close":2995.0},{"date":"2026-03-26","close":2840.0},{"date":"2026-03-27","close":2805.0},{"date":"2026-03-30","close":2735.0},{"date":"2026-03-31","close":2700.0},{"date":"2026-04-01","close":3095.0},{"date":"2026-04-02","close":2875.0},{"date":"2026-04-03","close":2895.0},{"date":"2026-04-06","close":2810.0},{"date":"2026-04-07","close":2805.0},{"date":"2026-04-08","close":2985.0},{"date":"2026-04-09","close":3045.0},{"date":"2026-04-10","close":3145.0},{"date":"2026-04-13","close":3290.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3410.0},{"date":"2026-04-16","close":3310.0},{"date":"2026-04-17","close":3330.0},{"date":"2026-04-20","close":3260.0},{"date":"2026-04-21","close":3190.0},{"date":"2026-04-22","close":3090.0},{"date":"2026-04-23","close":3125.0},{"date":"2026-04-24","close":3105.0},{"date":"2026-04-27","close":3165.0},{"date":"2026-04-28","close":3070.0},{"date":"2026-04-29","close":3050.0},{"date":"2026-04-30","close":2960.0},{"date":"2026-05-04","close":2920.0},{"date":"2026-05-06","close":2840.0},{"date":"2026-05-07","close":2790.0},{"date":"2026-05-08","close":2705.0},{"date":"2026-05-11","close":2580.0},{"date":"2026-05-12","close":2610.0},{"date":"2026-05-13","close":2555.0},{"date":"2026-05-14","close":2725.0},{"date":"2026-05-15","close":2490.0},{"date":"2026-05-18","close":2405.0},{"date":"2026-05-19","close":2405.0},{"date":"2026-05-20","close":2310.0},{"date":"2026-05-21","close":2215.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2290.0},{"date":"2026-05-27","close":2180.0},{"date":"2026-05-28","close":2130.0},{"date":"2026-05-29","close":2040.0},{"date":"2026-06-01","close":2045.0},{"date":"2026-06-02","close":2080.0},{"date":"2026-06-04","close":2070.0},{"date":"2026-06-05","close":2155.0},{"date":"2026-06-08","close":1985.0},{"date":"2026-06-09","close":2045.0},{"date":"2026-06-10","close":2020.0},{"date":"2026-06-11","close":2130.0},{"date":"2026-06-12","close":2165.0},{"date":"2026-06-15","close":2100.0},{"date":"2026-06-16","close":2195.0},{"date":"2026-06-17","close":2245.0},{"date":"2026-06-18","close":2150.0},{"date":"2026-06-19","close":2070.0},{"date":"2026-06-22","close":1980.0},{"date":"2026-06-23","close":1890.0},{"date":"2026-06-24","close":1934.0},{"date":"2026-06-25","close":1904.0},{"date":"2026-06-26","close":1807.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2065.0},{"date":"2026-07-01","close":2180.0},{"date":"2026-07-02","close":2325.0},{"date":"2026-07-03","close":2340.0},{"date":"2026-07-06","close":2325.0},{"date":"2026-07-07","close":2255.0},{"date":"2026-07-08","close":2135.0},{"date":"2026-07-09","close":2065.0},{"date":"2026-07-10","close":2135.0},{"date":"2026-07-13","close":2000.0},{"date":"2026-07-14","close":1985.0},{"date":"2026-07-15","close":2070.0},{"date":"2026-07-16","close":2080.0},{"date":"2026-07-20","close":2070.0},{"date":"2026-07-21","close":2040.0},{"date":"2026-07-22","close":2030.0},{"date":"2026-07-23","close":2330.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":2470.0},{"date":"2026-07-28","close":2355.0},{"date":"2026-07-29","close":2525.0},{"date":"2026-07-30","close":2710.0},{"date":"2026-07-31","close":3000.0},{"date":"2026-08-03","close":2705.0},{"date":"2026-08-04","close":2795.0},{"date":"2026-08-05","close":2830.0},{"date":"2026-08-06","close":2590.0},{"date":"2026-08-07","close":2480.0},{"date":"2026-08-10","close":2585.0},{"date":"2026-08-11","close":2600.0},{"date":"2026-08-12","close":2625.0},{"date":"2026-08-13","close":2645.0},{"date":"2026-08-14","close":2575.0},{"date":"2026-08-18","close":2470.0},{"date":"2026-08-19","close":2405.0},{"date":"2026-08-20","close":2510.0},{"date":"2026-08-21","close":2450.0},{"date":"2026-08-24","close":2430.0},{"date":"2026-08-25","close":2505.0},{"date":"2026-08-26","close":2480.0},{"date":"2026-08-27","close":2390.0},{"date":"2026-08-28","close":2365.0},{"date":"2026-08-31","close":2265.0},{"date":"2026-09-01","close":2275.0},{"date":"2026-09-02","close":2215.0},{"date":"2026-09-03","close":2200.0},{"date":"2026-09-04","close":2210.0},{"date":"2026-09-07","close":2220.0},{"date":"2026-09-08","close":2220.0},{"date":"2026-09-09","close":2195.0},{"date":"2026-09-10","close":2315.0},{"date":"2026-09-11","close":2260.0},{"date":"2026-09-14","close":2325.0},{"date":"2026-09-15","close":2310.0},{"date":"2026-09-16","close":2250.0},{"date":"2026-09-17","close":2265.0},{"date":"2026-09-18","close":2315.0},{"date":"2026-09-21","close":2240.0},{"date":"2026-09-22","close":2275.0},{"date":"2026-09-23","close":2285.0},{"date":"2026-09-28","close":2250.0},{"date":"2026-09-29","close":2145.0},{"date":"2026-09-30","close":2150.0},{"date":"2026-10-01","close":2280.0},{"date":"2026-10-02","close":2305.0},{"date":"2026-10-06","close":2275.0},{"date":"2026-10-07","close":2230.0},{"date":"2026-10-08","close":2165.0},{"date":"2026-10-12","close":2105.0},{"date":"2026-10-13","close":2045.0},{"date":"2026-10-14","close":2075.0},{"date":"2026-10-15","close":1960.0},{"date":"2026-10-16","close":2000.0},{"date":"2026-10-19","close":2115.0},{"date":"2026-10-20","close":2040.0},{"date":"2026-10-21","close":2000.0},{"date":"2026-10-22","close":2025.0},{"date":"2026-10-23","close":1950.0}],"chart_data":[{"date":"2024-10-24","open":4714,"high":4820,"low":4608,"close":4628,"volume":28236,"rsi_14":56.02,"sma_20":4988.4,"sma_60":4601.08,"sma_120":4710.84},{"date":"2024-10-25","open":4747,"high":4747,"low":4555,"close":4581,"volume":20738,"rsi_14":33.81,"sma_20":5007.1,"sma_60":4607.32,"sma_120":4703.01},{"date":"2024-10-28","open":4581,"high":4701,"low":4522,"close":4614,"volume":19024,"rsi_14":36.48,"sma_20":5029.7,"sma_60":4616.03,"sma_120":4695.52},{"date":"2024-10-29","open":4648,"high":4827,"low":4622,"close":4707,"volume":36663,"rsi_14":50.73,"sma_20":5055.1,"sma_60":4625.45,"sma_120":4688.86},{"date":"2024-10-30","open":4674,"high":4786,"low":4648,"close":4674,"volume":23437,"rsi_14":40.95,"sma_20":5069.2,"sma_60":4633.33,"sma_120":4682.61},{"date":"2024-10-31","open":4680,"high":4919,"low":4674,"close":4859,"volume":79732,"rsi_14":44.61,"sma_20":5095.7,"sma_60":4648.05,"sma_120":4677.89},{"date":"2024-11-01","open":4859,"high":4898,"low":4680,"close":4720,"volume":37692,"rsi_14":38.68,"sma_20":5109.45,"sma_60":4660.07,"sma_120":4671.12},{"date":"2024-11-04","open":4701,"high":4813,"low":4594,"close":4740,"volume":58282,"rsi_14":39.02,"sma_20":5101.0,"sma_60":4667.95,"sma_120":4663.59},{"date":"2024-11-05","open":4701,"high":4827,"low":4648,"close":4661,"volume":23777,"rsi_14":35.01,"sma_20":5089.0,"sma_60":4675.72,"sma_120":4654.7},{"date":"2024-11-06","open":4833,"high":4833,"low":4568,"close":4667,"volume":33272,"rsi_14":38.27,"sma_20":5087.6,"sma_60":4693.73,"sma_120":4647.63},{"date":"2024-11-07","open":4667,"high":4780,"low":4489,"close":4495,"volume":60383,"rsi_14":33.95,"sma_20":5070.3,"sma_60":4704.47,"sma_120":4639.27},{"date":"2024-11-08","open":4463,"high":4660,"low":4297,"close":4502,"volume":154720,"rsi_14":40.88,"sma_20":5046.3,"sma_60":4709.77,"sma_120":4633.21},{"date":"2024-11-11","open":4482,"high":4502,"low":4237,"close":4330,"volume":63491,"rsi_14":32.08,"sma_20":5013.45,"sma_60":4711.3,"sma_120":4625.68},{"date":"2024-11-12","open":4304,"high":4304,"low":4012,"close":4052,"volume":56099,"rsi_14":25.47,"sma_20":4965.0,"sma_60":4708.0,"sma_120":4617.6},{"date":"2024-11-13","open":4052,"high":4084,"low":3827,"close":3840,"volume":52564,"rsi_14":23.3,"sma_20":4904.25,"sma_60":4699.52,"sma_120":4609.0},{"date":"2024-11-14","open":3840,"high":4006,"low":3827,"close":3933,"volume":35536,"rsi_14":28.69,"sma_20":4852.7,"sma_60":4694.68,"sma_120":4601.93},{"date":"2024-11-15","open":3933,"high":3986,"low":3834,"close":3906,"volume":25600,"rsi_14":26.59,"sma_20":4802.15,"sma_60":4687.48,"sma_120":4595.74},{"date":"2024-11-18","open":3913,"high":3959,"low":3854,"close":3919,"volume":19650,"rsi_14":22.62,"sma_20":4761.9,"sma_60":4679.72,"sma_120":4590.32},{"date":"2024-11-19","open":3919,"high":4084,"low":3887,"close":3939,"volume":16598,"rsi_14":24.21,"sma_20":4720.55,"sma_60":4672.53,"sma_120":4585.5},{"date":"2024-11-20","open":3992,"high":3992,"low":3872,"close":3926,"volume":18761,"rsi_14":12.72,"sma_20":4678.5,"sma_60":4666.65,"sma_120":4579.79},{"date":"2024-11-21","open":3998,"high":3998,"low":3813,"close":3853,"volume":19436,"rsi_14":13.44,"sma_20":4637.2,"sma_60":4661.23,"sma_120":4572.91},{"date":"2024-11-22","open":3854,"high":3932,"low":3667,"close":3721,"volume":57568,"rsi_14":10.75,"sma_20":4591.3,"sma_60":4653.93,"sma_120":4566.78},{"date":"2024-11-25","open":3727,"high":4509,"low":3727,"close":3946,"volume":277527,"rsi_14":25.24,"sma_20":4555.6,"sma_60":4650.63,"sma_120":4562.18},{"date":"2024-11-26","open":3946,"high":3992,"low":3854,"close":3919,"volume":14996,"rsi_14":24.46,"sma_20":4513.6,"sma_60":4648.28,"sma_120":4557.42},{"date":"2024-11-27","open":3899,"high":3932,"low":3872,"close":3899,"volume":13946,"rsi_14":27.29,"sma_20":4472.3,"sma_60":4644.63,"sma_120":4551.0},{"date":"2024-11-28","open":3958,"high":3958,"low":3839,"close":3899,"volume":37077,"rsi_14":26.92,"sma_20":4421.1,"sma_60":4642.75,"sma_120":4545.53},{"date":"2024-11-29","open":3926,"high":3952,"low":3846,"close":3846,"volume":13553,"rsi_14":29.62,"sma_20":4374.45,"sma_60":4639.33,"sma_120":4540.05},{"date":"2024-12-02","open":3854,"high":3967,"low":3741,"close":3760,"volume":31614,"rsi_14":35.34,"sma_20":4322.15,"sma_60":4633.8,"sma_120":4533.68},{"date":"2024-12-03","open":3760,"high":3873,"low":3760,"close":3840,"volume":25659,"rsi_14":50.0,"sma_20":4278.35,"sma_60":4629.32,"sma_120":4528.02},{"date":"2024-12-04","open":3695,"high":3820,"low":3675,"close":3734,"volume":46166,"rsi_14":38.65,"sma_20":4228.55,"sma_60":4621.18,"sma_120":4521.54},{"date":"2024-12-05","open":3747,"high":3775,"low":3542,"close":3575,"volume":61898,"rsi_14":33.58,"sma_20":4179.4,"sma_60":4607.05,"sma_120":4513.94},{"date":"2024-12-06","open":3574,"high":3688,"low":3310,"close":3489,"volume":66632,"rsi_14":30.06,"sma_20":4125.35,"sma_60":4594.7,"sma_120":4506.18},{"date":"2024-12-09","open":3469,"high":3475,"low":3260,"close":3264,"volume":101862,"rsi_14":23.72,"sma_20":4068.5,"sma_60":4580.82,"sma_120":4497.06},{"date":"2024-12-10","open":3077,"high":3409,"low":3077,"close":3357,"volume":71738,"rsi_14":29.14,"sma_20":4031.45,"sma_60":4565.98,"sma_120":4489.18},{"date":"2024-12-11","open":3416,"high":3662,"low":3371,"close":3555,"volume":55729,"rsi_14":39.96,"sma_20":4016.25,"sma_60":4559.03,"sma_120":4483.81},{"date":"2024-12-12","open":3661,"high":3661,"low":3376,"close":3469,"volume":30721,"rsi_14":41.29,"sma_20":3991.55,"sma_60":4551.87,"sma_120":4476.16},{"date":"2024-12-13","open":3382,"high":3621,"low":3382,"close":3529,"volume":34732,"rsi_14":33.65,"sma_20":3971.45,"sma_60":4545.4,"sma_120":4470.44},{"date":"2024-12-16","open":3574,"high":3608,"low":3416,"close":3509,"volume":58471,"rsi_14":33.83,"sma_20":3949.55,"sma_60":4537.63,"sma_120":4465.32},{"date":"2024-12-17","open":3509,"high":3549,"low":3410,"close":3462,"volume":32105,"rsi_14":33.12,"sma_20":3924.1,"sma_60":4529.03,"sma_120":4460.79},{"date":"2024-12-18","open":3470,"high":3509,"low":3357,"close":3416,"volume":31281,"rsi_14":31.98,"sma_20":3896.9,"sma_60":4513.25,"sma_120":4455.61},{"date":"2024-12-19","open":3344,"high":3377,"low":3244,"close":3251,"volume":65666,"rsi_14":29.51,"sma_20":3864.7,"sma_60":4496.77,"sma_120":4447.95},{"date":"2024-12-20","open":3307,"high":3307,"low":3009,"close":3138,"volume":161743,"rsi_14":28.99,"sma_20":3833.6,"sma_60":4477.33,"sma_120":4440.53},{"date":"2024-12-23","open":3113,"high":3176,"low":2264,"close":2483,"volume":1331427,"rsi_14":16.99,"sma_20":3755.5,"sma_60":4446.93,"sma_120":4427.33},{"date":"2024-12-24","open":2516,"high":2899,"low":2493,"close":2592,"volume":442697,"rsi_14":22.28,"sma_20":3684.65,"sma_60":4417.78,"sma_120":4414.76},{"date":"2024-12-26","open":2592,"high":2786,"low":2592,"close":2708,"volume":257101,"rsi_14":28.52,"sma_20":3621.05,"sma_60":4387.52,"sma_120":4403.27},{"date":"2024-12-27","open":2655,"high":2781,"low":2641,"close":2695,"volume":118560,"rsi_14":29.58,"sma_20":3556.75,"sma_60":4357.85,"sma_120":4393.03},{"date":"2024-12-30","open":2682,"high":2887,"low":2443,"close":2870,"volume":163350,"rsi_14":39.59,"sma_20":3504.65,"sma_60":4329.52,"sma_120":4383.82},{"date":"2025-01-02","open":2904,"high":3006,"low":2827,"close":2896,"volume":64553,"rsi_14":37.4,"sma_20":3458.55,"sma_60":4293.9,"sma_120":4374.67},{"date":"2025-01-03","open":2899,"high":3168,"low":2899,"close":3029,"volume":161341,"rsi_14":35.1,"sma_20":3415.3,"sma_60":4260.88,"sma_120":4364.17},{"date":"2025-01-06","open":3029,"high":3035,"low":2883,"close":2939,"volume":107931,"rsi_14":35.01,"sma_20":3372.9,"sma_60":4229.68,"sma_120":4352.32},{"date":"2025-01-07","open":2939,"high":2963,"low":2804,"close":2807,"volume":67955,"rsi_14":30.42,"sma_20":3331.95,"sma_60":4193.88,"sma_120":4339.19},{"date":"2025-01-08","open":2807,"high":2860,"low":2744,"close":2804,"volume":46071,"rsi_14":30.7,"sma_20":3295.4,"sma_60":4155.68,"sma_120":4325.57},{"date":"2025-01-09","open":2866,"high":2866,"low":2777,"close":2794,"volume":23885,"rsi_14":31.33,"sma_20":3270.3,"sma_60":4117.42,"sma_120":4312.73},{"date":"2025-01-10","open":2794,"high":2834,"low":2754,"close":2784,"volume":18581,"rsi_14":31.96,"sma_20":3239.7,"sma_60":4078.72,"sma_120":4299.46},{"date":"2025-01-13","open":2784,"high":2804,"low":2740,"close":2751,"volume":55174,"rsi_14":34.59,"sma_20":3196.8,"sma_60":4039.1,"sma_120":4287.3},{"date":"2025-01-14","open":2797,"high":2861,"low":2754,"close":2820,"volume":58683,"rsi_14":39.93,"sma_20":3162.15,"sma_60":4002.13,"sma_120":4276.23},{"date":"2025-01-15","open":2896,"high":2896,"low":2747,"close":2757,"volume":30064,"rsi_14":64.0,"sma_20":3121.0,"sma_60":3964.87,"sma_120":4264.61},{"date":"2025-01-16","open":2777,"high":2781,"low":2714,"close":2744,"volume":44022,"rsi_14":58.61,"sma_20":3080.2,"sma_60":3930.55,"sma_120":4253.39},{"date":"2025-01-17","open":2744,"high":2777,"low":2674,"close":2701,"volume":36268,"rsi_14":49.6,"sma_20":3039.6,"sma_60":3894.75,"sma_120":4239.02},{"date":"2025-01-20","open":2702,"high":2774,"low":2685,"close":2698,"volume":26086,"rsi_14":50.17,"sma_20":3001.25,"sma_60":3858.88,"sma_120":4226.22},{"date":"2025-01-21","open":2747,"high":2965,"low":2697,"close":2757,"volume":154550,"rsi_14":41.85,"sma_20":2974.95,"sma_60":3825.62,"sma_120":4213.35},{"date":"2025-01-22","open":2758,"high":2781,"low":2665,"close":2665,"volume":43208,"rsi_14":34.7,"sma_20":2949.7,"sma_60":3791.53,"sma_120":4199.43},{"date":"2025-01-23","open":2665,"high":2688,"low":2613,"close":2648,"volume":33569,"rsi_14":20.2,"sma_20":2958.55,"sma_60":3756.55,"sma_120":4186.29},{"date":"2025-01-24","open":2565,"high":2744,"low":2565,"close":2728,"volume":33382,"rsi_14":33.18,"sma_20":2965.8,"sma_60":3721.35,"sma_120":4173.4},{"date":"2025-01-31","open":2731,"high":2801,"low":2671,"close":2685,"volume":39914,"rsi_14":38.65,"sma_20":2964.55,"sma_60":3685.97,"sma_120":4159.65},{"date":"2025-02-03","open":2685,"high":2685,"low":2605,"close":2648,"volume":37139,"rsi_14":36.38,"sma_20":2962.05,"sma_60":3646.63,"sma_120":4147.34},{"date":"2025-02-04","open":2684,"high":2701,"low":2647,"close":2655,"volume":39723,"rsi_14":37.87,"sma_20":2950.6,"sma_60":3609.9,"sma_120":4134.98},{"date":"2025-02-05","open":2731,"high":2731,"low":2609,"close":2648,"volume":41455,"rsi_14":38.06,"sma_20":2937.35,"sma_60":3572.68,"sma_120":4120.32},{"date":"2025-02-06","open":2648,"high":2695,"low":2609,"close":2618,"volume":51591,"rsi_14":38.25,"sma_20":2915.4,"sma_60":3536.35,"sma_120":4106.03},{"date":"2025-02-07","open":2658,"high":2665,"low":2549,"close":2579,"volume":74049,"rsi_14":27.45,"sma_20":2896.15,"sma_60":3499.2,"sma_120":4096.47},{"date":"2025-02-10","open":2582,"high":2702,"low":2536,"close":2648,"volume":46621,"rsi_14":39.9,"sma_20":2887.65,"sma_60":3466.33,"sma_120":4085.4},{"date":"2025-02-11","open":2648,"high":2695,"low":2605,"close":2608,"volume":51113,"rsi_14":38.06,"sma_20":2877.2,"sma_60":3432.65,"sma_120":4071.21},{"date":"2025-02-12","open":2608,"high":2664,"low":2589,"close":2638,"volume":37326,"rsi_14":44.35,"sma_20":2868.9,"sma_60":3402.57,"sma_120":4056.93},{"date":"2025-02-13","open":2639,"high":2682,"low":2589,"close":2618,"volume":48037,"rsi_14":43.04,"sma_20":2860.05,"sma_60":3377.07,"sma_120":4042.53},{"date":"2025-02-14","open":2617,"high":2658,"low":2585,"close":2612,"volume":40939,"rsi_14":35.99,"sma_20":2852.65,"sma_60":3355.23,"sma_120":4027.38},{"date":"2025-02-17","open":2612,"high":2645,"low":2543,"close":2559,"volume":95949,"rsi_14":38.94,"sma_20":2838.7,"sma_60":3330.8,"sma_120":4012.74},{"date":"2025-02-18","open":2559,"high":2559,"low":2185,"close":2311,"volume":524637,"rsi_14":26.25,"sma_20":2814.85,"sma_60":3302.43,"sma_120":3994.96},{"date":"2025-02-19","open":2384,"high":2509,"low":2238,"close":2509,"volume":156010,"rsi_14":36.84,"sma_20":2802.3,"sma_60":3277.35,"sma_120":3978.53},{"date":"2025-02-20","open":2469,"high":2505,"low":2369,"close":2440,"volume":124154,"rsi_14":35.71,"sma_20":2788.35,"sma_60":3250.68,"sma_120":3961.61},{"date":"2025-02-21","open":2492,"high":2496,"low":2384,"close":2416,"volume":81288,"rsi_14":36.26,"sma_20":2773.35,"sma_60":3223.83,"sma_120":3945.24},{"date":"2025-02-24","open":2420,"high":2443,"low":2354,"close":2416,"volume":73022,"rsi_14":35.69,"sma_20":2755.15,"sma_60":3198.27,"sma_120":3929.75},{"date":"2025-02-25","open":2423,"high":2430,"low":2201,"close":2317,"volume":229878,"rsi_14":32.15,"sma_20":2736.6,"sma_60":3173.3,"sma_120":3913.62},{"date":"2025-02-26","open":2318,"high":2344,"low":2277,"close":2277,"volume":83534,"rsi_14":31.8,"sma_20":2716.8,"sma_60":3143.62,"sma_120":3897.12},{"date":"2025-02-27","open":2277,"high":2277,"low":2023,"close":2148,"volume":446355,"rsi_14":29.04,"sma_20":2685.9,"sma_60":3112.12,"sma_120":3880.2},{"date":"2025-02-28","open":2149,"high":2155,"low":2006,"close":2082,"volume":229277,"rsi_14":22.34,"sma_20":2653.75,"sma_60":3079.78,"sma_120":3862.21},{"date":"2025-03-04","open":2088,"high":2118,"low":1919,"close":1966,"volume":243404,"rsi_14":20.8,"sma_20":2617.4,"sma_60":3045.4,"sma_120":3844.07},{"date":"2025-03-05","open":2000,"high":2033,"low":1881,"close":1973,"volume":124024,"rsi_14":19.01,"sma_20":2580.95,"sma_60":3012.07,"sma_120":3825.7},{"date":"2025-03-06","open":1993,"high":2068,"low":1952,"close":2023,"volume":185840,"rsi_14":23.07,"sma_20":2547.6,"sma_60":2981.17,"sma_120":3807.48},{"date":"2025-03-07","open":2042,"high":2165,"low":1927,"close":2052,"volume":146870,"rsi_14":25.17,"sma_20":2517.4,"sma_60":2949.37,"sma_120":3789.34},{"date":"2025-03-10","open":2092,"high":2092,"low":2003,"close":2013,"volume":52968,"rsi_14":25.48,"sma_20":2487.2,"sma_60":2918.75,"sma_120":3769.97},{"date":"2025-03-11","open":2012,"high":2056,"low":1929,"close":2049,"volume":47671,"rsi_14":35.51,"sma_20":2455.25,"sma_60":2891.62,"sma_120":3749.33},{"date":"2025-03-12","open":2049,"high":2102,"low":2025,"close":2102,"volume":56554,"rsi_14":23.14,"sma_20":2428.25,"sma_60":2866.95,"sma_120":3730.82},{"date":"2025-03-13","open":2098,"high":2132,"low":2088,"close":2105,"volume":34253,"rsi_14":25.78,"sma_20":2399.8,"sma_60":2846.33,"sma_120":3713.57},{"date":"2025-03-14","open":2142,"high":2314,"low":2136,"close":2165,"volume":191473,"rsi_14":32.65,"sma_20":2375.6,"sma_60":2825.12,"sma_120":3695.55},{"date":"2025-03-17","open":2178,"high":2185,"low":2098,"close":2125,"volume":57346,"rsi_14":30.97,"sma_20":2349.6,"sma_60":2799.68,"sma_120":3679.36},{"date":"2025-03-18","open":2125,"high":2188,"low":2118,"close":2168,"volume":63823,"rsi_14":39.5,"sma_20":2328.75,"sma_60":2776.53,"sma_120":3664.2},{"date":"2025-03-19","open":2168,"high":2691,"low":2161,"close":2638,"volume":991296,"rsi_14":65.87,"sma_20":2346.25,"sma_60":2760.7,"sma_120":3653.05},{"date":"2025-03-20","open":2515,"high":2960,"low":2453,"close":2781,"volume":1445350,"rsi_14":77.42,"sma_20":2360.75,"sma_60":2747.75,"sma_120":3642.69},{"date":"2025-03-21","open":2737,"high":3243,"low":2634,"close":3178,"volume":821268,"rsi_14":86.93,"sma_20":2400.15,"sma_60":2742.7,"sma_120":3635.87},{"date":"2025-03-24","open":3178,"high":3442,"low":3144,"close":3241,"volume":442436,"rsi_14":94.5,"sma_20":2444.15,"sma_60":2739.58,"sma_120":3626.42},{"date":"2025-03-25","open":3248,"high":3288,"low":3145,"close":3237,"volume":174914,"rsi_14":94.23,"sma_20":2487.95,"sma_60":2739.35,"sma_120":3618.06},{"date":"2025-03-26","open":3237,"high":3336,"low":2820,"close":2916,"volume":241782,"rsi_14":76.3,"sma_20":2519.95,"sma_60":2735.42,"sma_120":3606.38},{"date":"2025-03-27","open":2857,"high":2960,"low":2764,"close":2863,"volume":149962,"rsi_14":73.53,"sma_20":2551.25,"sma_60":2742.2,"sma_120":3594.57},{"date":"2025-03-28","open":2833,"high":2833,"low":2661,"close":2827,"volume":130243,"rsi_14":73.65,"sma_20":2587.45,"sma_60":2746.38,"sma_120":3582.08},{"date":"2025-03-31","open":2770,"high":2965,"low":2515,"close":2599,"volume":268036,"rsi_14":64.38,"sma_20":2615.05,"sma_60":2744.45,"sma_120":3565.98},{"date":"2025-04-01","open":2585,"high":2747,"low":2585,"close":2747,"volume":62039,"rsi_14":66.06,"sma_20":2656.7,"sma_60":2745.38,"sma_120":3551.62},{"date":"2025-04-02","open":2760,"high":2814,"low":2685,"close":2685,"volume":41030,"rsi_14":64.01,"sma_20":2694.7,"sma_60":2742.08,"sma_120":3535.8},{"date":"2025-04-03","open":2648,"high":2956,"low":2487,"close":2877,"volume":179037,"rsi_14":66.18,"sma_20":2740.25,"sma_60":2741.73,"sma_120":3517.82},{"date":"2025-04-04","open":2850,"high":2873,"low":2634,"close":2738,"volume":141414,"rsi_14":63.33,"sma_20":2776.85,"sma_60":2736.55,"sma_120":3498.72},{"date":"2025-04-07","open":2651,"high":2651,"low":2459,"close":2496,"volume":116797,"rsi_14":56.56,"sma_20":2802.65,"sma_60":2728.67,"sma_120":3479.18},{"date":"2025-04-08","open":2576,"high":2576,"low":2328,"close":2436,"volume":189388,"rsi_14":45.15,"sma_20":2823.3,"sma_60":2722.07,"sma_120":3457.97},{"date":"2025-04-09","open":2417,"high":2417,"low":2231,"close":2287,"volume":75185,"rsi_14":38.21,"sma_20":2833.15,"sma_60":2712.87,"sma_120":3434.28},{"date":"2025-04-10","open":2290,"high":2479,"low":2290,"close":2430,"volume":77551,"rsi_14":29.65,"sma_20":2850.45,"sma_60":2706.38,"sma_120":3411.9},{"date":"2025-04-11","open":2417,"high":3112,"low":2417,"close":3022,"volume":1132765,"rsi_14":45.37,"sma_20":2896.2,"sma_60":2710.62,"sma_120":3394.67},{"date":"2025-04-14","open":3112,"high":3112,"low":2870,"close":3075,"volume":367596,"rsi_14":46.65,"sma_20":2946.9,"sma_60":2716.38,"sma_120":3377.74},{"date":"2025-04-15","open":3178,"high":3621,"low":3078,"close":3416,"volume":900433,"rsi_14":60.24,"sma_20":3013.5,"sma_60":2726.98,"sma_120":3364.56},{"date":"2025-04-16","open":3450,"high":3523,"low":3291,"close":3383,"volume":380247,"rsi_14":60.73,"sma_20":3053.2,"sma_60":2738.1,"sma_120":3351.48},{"date":"2025-04-17","open":3357,"high":3410,"low":3244,"close":3337,"volume":210543,"rsi_14":60.49,"sma_20":3082.85,"sma_60":2748.63,"sma_120":3339.59},{"date":"2025-04-18","open":3337,"high":3437,"low":3205,"close":3396,"volume":167673,"rsi_14":67.62,"sma_20":3094.45,"sma_60":2760.98,"sma_120":3327.87},{"date":"2025-04-21","open":3395,"high":3482,"low":3290,"close":3390,"volume":107424,"rsi_14":65.18,"sma_20":3102.4,"sma_60":2773.3,"sma_120":3316.09},{"date":"2025-04-22","open":3390,"high":3462,"low":3307,"close":3462,"volume":128581,"rsi_14":68.28,"sma_20":3114.4,"sma_60":2785.83,"sma_120":3305.72},{"date":"2025-04-23","open":3509,"high":3555,"low":3417,"close":3462,"volume":128148,"rsi_14":65.13,"sma_20":3143.5,"sma_60":2800.02,"sma_120":3295.78},{"date":"2025-04-24","open":3462,"high":3562,"low":3410,"close":3462,"volume":60698,"rsi_14":70.16,"sma_20":3175.45,"sma_60":2814.5,"sma_120":3285.53},{"date":"2025-04-25","open":3462,"high":3595,"low":3344,"close":3542,"volume":119215,"rsi_14":82.0,"sma_20":3213.6,"sma_60":2828.98,"sma_120":3275.17},{"date":"2025-04-28","open":3516,"high":3555,"low":3222,"close":3307,"volume":249396,"rsi_14":74.05,"sma_20":3251.35,"sma_60":2840.05,"sma_120":3263.01},{"date":"2025-04-29","open":3283,"high":3283,"low":3111,"close":3165,"volume":118502,"rsi_14":74.36,"sma_20":3273.65,"sma_60":2849.25,"sma_120":3247.94},{"date":"2025-04-30","open":3135,"high":3147,"low":3016,"close":3016,"volume":68633,"rsi_14":66.22,"sma_20":3291.35,"sma_60":2855.67,"sma_120":3232.78},{"date":"2025-05-02","open":3016,"high":3165,"low":2973,"close":2973,"volume":80262,"rsi_14":48.07,"sma_20":3296.5,"sma_60":2861.45,"sma_120":3217.07},{"date":"2025-05-07","open":2926,"high":3002,"low":2896,"close":2956,"volume":76379,"rsi_14":45.13,"sma_20":3308.15,"sma_60":2867.47,"sma_120":3201.91},{"date":"2025-05-08","open":2956,"high":3099,"low":2920,"close":3059,"volume":35193,"rsi_14":31.81,"sma_20":3338.15,"sma_60":2876.0,"sma_120":3187.6},{"date":"2025-05-09","open":3105,"high":3105,"low":2969,"close":2969,"volume":49848,"rsi_14":30.12,"sma_20":3366.6,"sma_60":2881.72,"sma_120":3174.03},{"date":"2025-05-12","open":2969,"high":3008,"low":2790,"close":2790,"volume":98375,"rsi_14":26.72,"sma_20":3393.5,"sma_60":2884.97,"sma_120":3158.81},{"date":"2025-05-13","open":2881,"high":3142,"low":2814,"close":3065,"volume":215714,"rsi_14":38.07,"sma_20":3427.4,"sma_60":2892.55,"sma_120":3147.56},{"date":"2025-05-14","open":3135,"high":3231,"low":2993,"close":3112,"volume":94246,"rsi_14":40.25,"sma_20":3432.2,"sma_60":2901.33,"sma_120":3139.2},{"date":"2025-05-15","open":3112,"high":3503,"low":3032,"close":3443,"volume":222949,"rsi_14":49.42,"sma_20":3451.8,"sma_60":2916.1,"sma_120":3135.67},{"date":"2025-05-16","open":3587,"high":3780,"low":3449,"close":3601,"volume":674875,"rsi_14":53.78,"sma_20":3461.7,"sma_60":2934.65,"sma_120":3132.72},{"date":"2025-05-19","open":3602,"high":3602,"low":3138,"close":3304,"volume":234162,"rsi_14":46.31,"sma_20":3457.5,"sma_60":2952.32,"sma_120":3127.38},{"date":"2025-05-20","open":3376,"high":3614,"low":3290,"close":3456,"volume":440371,"rsi_14":48.08,"sma_20":3463.9,"sma_60":2969.17,"sma_120":3123.26},{"date":"2025-05-21","open":3409,"high":3422,"low":3250,"close":3264,"volume":130886,"rsi_14":49.03,"sma_20":3456.9,"sma_60":2983.83,"sma_120":3117.26},{"date":"2025-05-22","open":3264,"high":3370,"low":3118,"close":3118,"volume":95808,"rsi_14":48.92,"sma_20":3442.4,"sma_60":2996.32,"sma_120":3110.07},{"date":"2025-05-23","open":3165,"high":3244,"low":3072,"close":3098,"volume":64810,"rsi_14":52.01,"sma_20":3423.0,"sma_60":3008.45,"sma_120":3103.36},{"date":"2025-05-26","open":3053,"high":3155,"low":3043,"close":3102,"volume":34081,"rsi_14":53.2,"sma_20":3403.75,"sma_60":3022.4,"sma_120":3097.85},{"date":"2025-05-27","open":3101,"high":3131,"low":2999,"close":3029,"volume":61507,"rsi_14":51.77,"sma_20":3380.65,"sma_60":3035.78,"sma_120":3089.7},{"date":"2025-05-28","open":2989,"high":3561,"low":2965,"close":3161,"volume":538068,"rsi_14":52.46,"sma_20":3360.35,"sma_60":3053.8,"sma_120":3082.96},{"date":"2025-05-29","open":3165,"high":3198,"low":3075,"close":3098,"volume":83821,"rsi_14":53.13,"sma_20":3349.25,"sma_60":3071.88,"sma_120":3075.83},{"date":"2025-05-30","open":3078,"high":3157,"low":3075,"close":3098,"volume":50383,"rsi_14":58.13,"sma_20":3345.7,"sma_60":3092.02,"sma_120":3068.71},{"date":"2025-06-02","open":3099,"high":3168,"low":3022,"close":3168,"volume":70299,"rsi_14":53.06,"sma_20":3353.8,"sma_60":3113.28,"sma_120":3062.68},{"date":"2025-06-04","open":3178,"high":3300,"low":3178,"close":3241,"volume":86551,"rsi_14":53.78,"sma_20":3368.1,"sma_60":3134.95,"sma_120":3058.06},{"date":"2025-06-05","open":3297,"high":3409,"low":3208,"close":3277,"volume":95037,"rsi_14":44.18,"sma_20":3385.25,"sma_60":3156.75,"sma_120":3053.06},{"date":"2025-06-09","open":3211,"high":3265,"low":3099,"close":3181,"volume":119180,"rsi_14":34.46,"sma_20":3391.8,"sma_60":3177.53,"sma_120":3048.14},{"date":"2025-06-10","open":3180,"high":3277,"low":3118,"close":3264,"volume":76444,"rsi_14":48.27,"sma_20":3407.55,"sma_60":3199.15,"sma_120":3045.38},{"date":"2025-06-11","open":3264,"high":3747,"low":3243,"close":3595,"volume":521614,"rsi_14":55.26,"sma_20":3450.45,"sma_60":3225.7,"sma_120":3046.32},{"date":"2025-06-12","open":3820,"high":3820,"low":3422,"close":3489,"volume":337728,"rsi_14":59.13,"sma_20":3473.1,"sma_60":3250.32,"sma_120":3048.32},{"date":"2025-06-13","open":3509,"high":3529,"low":3337,"close":3449,"volume":122526,"rsi_14":64.7,"sma_20":3491.1,"sma_60":3273.17,"sma_120":3049.14},{"date":"2025-06-16","open":3449,"high":3449,"low":3270,"close":3390,"volume":182230,"rsi_14":62.51,"sma_20":3488.3,"sma_60":3295.67,"sma_120":3047.68},{"date":"2025-06-17","open":3389,"high":3389,"low":3283,"close":3370,"volume":102911,"rsi_14":61.38,"sma_20":3475.95,"sma_60":3317.05,"sma_120":3046.79},{"date":"2025-06-18","open":3396,"high":3649,"low":3344,"close":3423,"volume":296288,"rsi_14":66.94,"sma_20":3482.3,"sma_60":3331.0,"sma_120":3045.85},{"date":"2025-06-19","open":3423,"high":3475,"low":3310,"close":3317,"volume":103556,"rsi_14":56.85,"sma_20":3474.85,"sma_60":3340.53,"sma_120":3044.14},{"date":"2025-06-20","open":3396,"high":3396,"low":3237,"close":3337,"volume":129995,"rsi_14":60.89,"sma_20":3478.7,"sma_60":3343.35,"sma_120":3043.03},{"date":"2025-06-23","open":3310,"high":3667,"low":3224,"close":3595,"volume":440568,"rsi_14":68.38,"sma_20":3504.15,"sma_60":3349.65,"sma_120":3044.62},{"date":"2025-06-24","open":3661,"high":3753,"low":3508,"close":3661,"volume":204133,"rsi_14":68.31,"sma_20":3534.2,"sma_60":3357.2,"sma_120":3048.28},{"date":"2025-06-25","open":3661,"high":3661,"low":3482,"close":3489,"volume":151811,"rsi_14":58.58,"sma_20":3554.9,"sma_60":3367.38,"sma_120":3051.4},{"date":"2025-06-26","open":3582,"high":3675,"low":3462,"close":3522,"volume":193274,"rsi_14":58.47,"sma_20":3581.2,"sma_60":3379.1,"sma_120":3060.65},{"date":"2025-06-27","open":3574,"high":3574,"low":3362,"close":3376,"volume":202146,"rsi_14":56.56,"sma_20":3592.7,"sma_60":3388.88,"sma_120":3067.63},{"date":"2025-06-30","open":3495,"high":3806,"low":3382,"close":3568,"volume":558730,"rsi_14":59.51,"sma_20":3617.8,"sma_60":3406.13,"sma_120":3075.29},{"date":"2025-07-01","open":3568,"high":3740,"low":3266,"close":3343,"volume":728753,"rsi_14":41.6,"sma_20":3630.9,"sma_60":3416.75,"sma_120":3081.07},{"date":"2025-07-02","open":3415,"high":3415,"low":3253,"close":3287,"volume":99871,"rsi_14":43.03,"sma_20":3637.3,"sma_60":3427.48,"sma_120":3084.78},{"date":"2025-07-03","open":3287,"high":3482,"low":3277,"close":3390,"volume":170301,"rsi_14":48.04,"sma_20":3645.25,"sma_60":3436.62,"sma_120":3089.18},{"date":"2025-07-04","open":3496,"high":3496,"low":3344,"close":3350,"volume":127221,"rsi_14":48.65,"sma_20":3649.1,"sma_60":3447.5,"sma_120":3092.03},{"date":"2025-07-07","open":3350,"high":3396,"low":3280,"close":3280,"volume":88861,"rsi_14":47.08,"sma_20":3654.4,"sma_60":3461.45,"sma_120":3095.06},{"date":"2025-07-08","open":3297,"high":3337,"low":3218,"close":3300,"volume":174305,"rsi_14":45.92,"sma_20":3656.3,"sma_60":3476.82,"sma_120":3099.44},{"date":"2025-07-09","open":3300,"high":3449,"low":3244,"close":3423,"volume":177189,"rsi_14":53.48,"sma_20":3647.1,"sma_60":3497.02,"sma_120":3104.94},{"date":"2025-07-10","open":3435,"high":3435,"low":3316,"close":3370,"volume":101274,"rsi_14":51.08,"sma_20":3640.75,"sma_60":3513.75,"sma_120":3110.07},{"date":"2025-07-11","open":3436,"high":3436,"low":3300,"close":3310,"volume":106615,"rsi_14":39.5,"sma_20":3633.35,"sma_60":3518.88,"sma_120":3114.75},{"date":"2025-07-14","open":3298,"high":3307,"low":3209,"close":3227,"volume":151109,"rsi_14":34.17,"sma_20":3624.65,"sma_60":3521.58,"sma_120":3118.98},{"date":"2025-07-15","open":3227,"high":3469,"low":3174,"close":3297,"volume":539563,"rsi_14":42.45,"sma_20":3620.75,"sma_60":3519.47,"sma_120":3123.22},{"date":"2025-07-16","open":3250,"high":3416,"low":3250,"close":3264,"volume":416937,"rsi_14":39.87,"sma_20":3612.3,"sma_60":3517.37,"sma_120":3127.73},{"date":"2025-07-17","open":3264,"high":3324,"low":3165,"close":3174,"volume":485201,"rsi_14":41.68,"sma_20":3604.7,"sma_60":3514.48,"sma_120":3131.56},{"date":"2025-07-18","open":3297,"high":3297,"low":2816,"close":2863,"volume":696052,"rsi_14":23.58,"sma_20":3579.45,"sma_60":3505.02,"sma_120":3133.0},{"date":"2025-07-21","open":2864,"high":2874,"low":2582,"close":2648,"volume":671382,"rsi_14":23.75,"sma_20":3528.9,"sma_60":3491.82,"sma_120":3132.56},{"date":"2025-07-22","open":2655,"high":2655,"low":2490,"close":2622,"volume":337136,"rsi_14":24.3,"sma_20":3473.4,"sma_60":3476.87,"sma_120":3131.35},{"date":"2025-07-23","open":2621,"high":2641,"low":2562,"close":2602,"volume":66450,"rsi_14":17.53,"sma_20":3426.05,"sma_60":3461.57,"sma_120":3130.79},{"date":"2025-07-24","open":2608,"high":2681,"low":2479,"close":2519,"volume":180656,"rsi_14":16.94,"sma_20":3372.55,"sma_60":3444.8,"sma_120":3129.65},{"date":"2025-07-25","open":2545,"high":2572,"low":2489,"close":2569,"volume":114086,"rsi_14":21.23,"sma_20":3329.45,"sma_60":3427.5,"sma_120":3128.24},{"date":"2025-07-28","open":2569,"high":2572,"low":2473,"close":2522,"volume":114246,"rsi_14":19.21,"sma_20":3273.6,"sma_60":3413.55,"sma_120":3126.8},{"date":"2025-07-29","open":2477,"high":2600,"low":2477,"close":2582,"volume":130559,"rsi_14":14.92,"sma_20":3232.9,"sma_60":3403.17,"sma_120":3126.21},{"date":"2025-07-30","open":2581,"high":2648,"low":2522,"close":2589,"volume":92699,"rsi_14":16.15,"sma_20":3195.6,"sma_60":3395.57,"sma_120":3125.62},{"date":"2025-07-31","open":2589,"high":2642,"low":2556,"close":2618,"volume":71456,"rsi_14":19.18,"sma_20":3154.4,"sma_60":3389.25,"sma_120":3125.35},{"date":"2025-08-01","open":2592,"high":2615,"low":2520,"close":2579,"volume":112846,"rsi_14":19.97,"sma_20":3113.25,"sma_60":3382.53,"sma_120":3125.0},{"date":"2025-08-04","open":1963,"high":2410,"low":1894,"close":2026,"volume":1823404,"rsi_14":9.3,"sma_20":3046.3,"sma_60":3364.17,"sma_120":3120.08},{"date":"2025-08-05","open":2082,"high":2082,"low":1953,"close":2019,"volume":393359,"rsi_14":9.46,"sma_20":2977.95,"sma_60":3347.27,"sma_120":3114.49},{"date":"2025-08-06","open":2116,"high":2116,"low":1907,"close":1917,"volume":404812,"rsi_14":9.38,"sma_20":2897.55,"sma_60":3331.7,"sma_120":3108.33},{"date":"2025-08-07","open":1916,"high":1937,"low":1820,"close":1907,"volume":704145,"rsi_14":11.65,"sma_20":2819.45,"sma_60":3311.1,"sma_120":3101.82},{"date":"2025-08-08","open":1929,"high":2477,"low":1929,"close":2006,"volume":5965725,"rsi_14":21.62,"sma_20":2749.85,"sma_60":3291.43,"sma_120":3096.38},{"date":"2025-08-11","open":2006,"high":2155,"low":1982,"close":1993,"volume":669115,"rsi_14":21.88,"sma_20":2684.0,"sma_60":3265.65,"sma_120":3090.88},{"date":"2025-08-12","open":2023,"high":2356,"low":2023,"close":2128,"volume":2426243,"rsi_14":30.83,"sma_20":2621.65,"sma_60":3239.45,"sma_120":3087.05},{"date":"2025-08-13","open":2129,"high":2155,"low":2059,"close":2105,"volume":359541,"rsi_14":32.38,"sma_20":2559.8,"sma_60":3218.13,"sma_120":3085.22},{"date":"2025-08-14","open":2148,"high":2148,"low":2049,"close":2049,"volume":308235,"rsi_14":27.99,"sma_20":2499.75,"sma_60":3193.1,"sma_120":3081.13},{"date":"2025-08-18","open":2026,"high":2080,"low":1914,"close":1946,"volume":314003,"rsi_14":26.72,"sma_20":2450.8,"sma_60":3169.65,"sma_120":3076.74},{"date":"2025-08-19","open":1953,"high":1976,"low":1880,"close":1950,"volume":167204,"rsi_14":23.3,"sma_20":2413.55,"sma_60":3148.87,"sma_120":3072.59},{"date":"2025-08-20","open":1914,"high":1973,"low":1871,"close":1917,"volume":125746,"rsi_14":22.17,"sma_20":2375.9,"sma_60":3127.83,"sma_120":3068.14},{"date":"2025-08-21","open":1916,"high":1959,"low":1820,"close":1824,"volume":399572,"rsi_14":18.79,"sma_20":2334.4,"sma_60":3105.12,"sma_120":3063.76},{"date":"2025-08-22","open":1824,"high":1840,"low":1788,"close":1814,"volume":236834,"rsi_14":19.23,"sma_20":2296.75,"sma_60":3083.5,"sma_120":3059.64},{"date":"2025-08-25","open":1813,"high":1820,"low":1731,"close":1784,"volume":341981,"rsi_14":33.25,"sma_20":2254.9,"sma_60":3059.02,"sma_120":3056.41},{"date":"2025-08-26","open":1785,"high":1920,"low":1758,"close":1897,"volume":227278,"rsi_14":42.55,"sma_20":2221.5,"sma_60":3037.63,"sma_120":3054.76},{"date":"2025-08-27","open":1900,"high":1900,"low":1821,"close":1870,"volume":143923,"rsi_14":46.93,"sma_20":2183.55,"sma_60":3015.78,"sma_120":3053.9},{"date":"2025-08-28","open":1873,"high":1890,"low":1818,"close":1827,"volume":113511,"rsi_14":44.9,"sma_20":2142.9,"sma_60":2991.93,"sma_120":3052.61},{"date":"2025-08-29","open":1827,"high":1870,"low":1780,"close":1794,"volume":108803,"rsi_14":35.17,"sma_20":2098.95,"sma_60":2966.2,"sma_120":3050.57},{"date":"2025-09-01","open":1785,"high":1811,"low":1751,"close":1758,"volume":194048,"rsi_14":34.05,"sma_20":2055.15,"sma_60":2939.17,"sma_120":3047.96},{"date":"2025-09-02","open":1764,"high":1814,"low":1718,"close":1801,"volume":214209,"rsi_14":24.56,"sma_20":2043.15,"sma_60":2914.62,"sma_120":3046.07},{"date":"2025-09-03","open":1801,"high":1870,"low":1771,"close":1857,"volume":118363,"rsi_14":31.67,"sma_20":2034.5,"sma_60":2889.58,"sma_120":3044.37},{"date":"2025-09-04","open":1857,"high":1957,"low":1855,"close":1897,"volume":307091,"rsi_14":38.44,"sma_20":2033.45,"sma_60":2859.37,"sma_120":3042.53},{"date":"2025-09-05","open":1910,"high":1929,"low":1807,"close":1854,"volume":335297,"rsi_14":42.34,"sma_20":2030.65,"sma_60":2830.28,"sma_120":3040.3},{"date":"2025-09-08","open":1864,"high":1870,"low":1814,"close":1850,"volume":518229,"rsi_14":41.72,"sma_20":2022.35,"sma_60":2801.85,"sma_120":3037.51},{"date":"2025-09-09","open":2163,"high":2334,"low":1842,"close":1846,"volume":1756190,"rsi_14":36.43,"sma_20":2008.3,"sma_60":2772.32,"sma_120":3033.99},{"date":"2025-09-10","open":1870,"high":1879,"low":1745,"close":1758,"volume":605869,"rsi_14":36.98,"sma_20":1982.65,"sma_60":2741.68,"sma_120":3029.37},{"date":"2025-09-11","open":1775,"high":1825,"low":1746,"close":1817,"volume":225592,"rsi_14":42.26,"sma_20":1961.15,"sma_60":2711.08,"sma_120":3021.04},{"date":"2025-09-12","open":1838,"high":2034,"low":1805,"close":1971,"volume":2171788,"rsi_14":53.7,"sma_20":1950.35,"sma_60":2684.93,"sma_120":3012.73},{"date":"2025-09-15","open":1971,"high":2079,"low":1959,"close":1975,"volume":560708,"rsi_14":46.85,"sma_20":1945.25,"sma_60":2658.5,"sma_120":3000.93},{"date":"2025-09-16","open":1974,"high":2025,"low":1949,"close":1988,"volume":271853,"rsi_14":49.48,"sma_20":1940.6,"sma_60":2627.68,"sma_120":2988.67},{"date":"2025-09-17","open":1987,"high":2024,"low":1924,"close":1929,"volume":248285,"rsi_14":48.71,"sma_20":1934.85,"sma_60":2594.72,"sma_120":2975.96},{"date":"2025-09-18","open":1962,"high":1962,"low":1863,"close":1900,"volume":231637,"rsi_14":50.4,"sma_20":1933.55,"sma_60":2564.67,"sma_120":2966.03},{"date":"2025-09-19","open":1920,"high":2041,"low":1879,"close":1920,"volume":323594,"rsi_14":53.17,"sma_20":1932.8,"sma_60":2534.03,"sma_120":2956.57},{"date":"2025-09-22","open":1920,"high":1924,"low":1758,"close":1779,"volume":515314,"rsi_14":41.17,"sma_20":1926.55,"sma_60":2503.63,"sma_120":2946.26},{"date":"2025-09-23","open":1779,"high":1779,"low":1670,"close":1729,"volume":512796,"rsi_14":34.13,"sma_20":1911.85,"sma_60":2468.98,"sma_120":2937.56},{"date":"2025-09-24","open":1729,"high":1783,"low":1695,"close":1729,"volume":272860,"rsi_14":30.45,"sma_20":1898.55,"sma_60":2438.33,"sma_120":2927.54},{"date":"2025-09-25","open":1730,"high":1746,"low":1691,"close":1712,"volume":231383,"rsi_14":31.63,"sma_20":1886.7,"sma_60":2408.4,"sma_120":2917.94},{"date":"2025-09-26","open":1699,"high":1699,"low":1589,"close":1604,"volume":576885,"rsi_14":27.66,"sma_20":1871.2,"sma_60":2374.85,"sma_120":2905.73},{"date":"2025-09-29","open":1603,"high":1688,"low":1575,"close":1665,"volume":365419,"rsi_14":38.08,"sma_20":1860.65,"sma_60":2343.02,"sma_120":2895.26},{"date":"2025-09-30","open":1671,"high":1692,"low":1651,"close":1652,"volume":138089,"rsi_14":42.25,"sma_20":1847.2,"sma_60":2312.22,"sma_120":2886.83},{"date":"2025-10-01","open":1655,"high":1721,"low":1655,"close":1696,"volume":195991,"rsi_14":40.96,"sma_20":1832.9,"sma_60":2281.78,"sma_120":2879.3},{"date":"2025-10-02","open":1788,"high":2092,"low":1746,"close":1775,"volume":2244954,"rsi_14":33.5,"sma_20":1820.45,"sma_60":2250.48,"sma_120":2873.75},{"date":"2025-10-10","open":1875,"high":1875,"low":1709,"close":1771,"volume":307098,"rsi_14":32.83,"sma_20":1810.05,"sma_60":2220.05,"sma_120":2866.9},{"date":"2025-10-13","open":1770,"high":1774,"low":1716,"close":1733,"volume":231619,"rsi_14":29.45,"sma_20":1798.0,"sma_60":2190.07,"sma_120":2854.47},{"date":"2025-10-14","open":1746,"high":1775,"low":1667,"close":1675,"volume":290430,"rsi_14":29.4,"sma_20":1789.45,"sma_60":2160.58,"sma_120":2841.08},{"date":"2025-10-15","open":1683,"high":1733,"low":1583,"close":1583,"volume":485734,"rsi_14":25.96,"sma_20":1780.7,"sma_60":2128.33,"sma_120":2823.9},{"date":"2025-10-16","open":1609,"high":1616,"low":1541,"close":1554,"volume":840155,"rsi_14":24.93,"sma_20":1767.6,"sma_60":2096.18,"sma_120":2806.78},{"date":"2025-10-17","open":1554,"high":1554,"low":1479,"close":1504,"volume":484355,"rsi_14":28.48,"sma_20":1744.3,"sma_60":2064.8,"sma_120":2789.64},{"date":"2025-10-20","open":1527,"high":1792,"low":1513,"close":1746,"volume":1230391,"rsi_14":50.96,"sma_20":1732.85,"sma_60":2042.97,"sma_120":2773.99},{"date":"2025-10-21","open":1742,"high":1788,"low":1664,"close":1688,"volume":421846,"rsi_14":47.64,"sma_20":1717.85,"sma_60":2024.0,"sma_120":2757.91},{"date":"2025-10-22","open":1675,"high":1967,"low":1667,"close":1900,"volume":1927429,"rsi_14":58.63,"sma_20":1716.35,"sma_60":2009.03,"sma_120":2742.95},{"date":"2025-10-23","open":1900,"high":1955,"low":1788,"close":1792,"volume":630164,"rsi_14":58.63,"sma_20":1709.9,"sma_60":1992.62,"sma_120":2727.09},{"date":"2025-10-24","open":1841,"high":1841,"low":1749,"close":1804,"volume":228667,"rsi_14":56.76,"sma_20":1704.1,"sma_60":1977.88,"sma_120":2711.34},{"date":"2025-10-27","open":1792,"high":1821,"low":1742,"close":1771,"volume":326477,"rsi_14":55.58,"sma_20":1703.65,"sma_60":1961.7,"sma_120":2694.6},{"date":"2025-10-28","open":1812,"high":1954,"low":1745,"close":1954,"volume":596870,"rsi_14":60.8,"sma_20":1714.9,"sma_60":1949.42,"sma_120":2681.48},{"date":"2025-10-29","open":2040,"high":2085,"low":1866,"close":1950,"volume":674147,"rsi_14":57.83,"sma_20":1725.95,"sma_60":1936.02,"sma_120":2669.59},{"date":"2025-10-30","open":1950,"high":1950,"low":1840,"close":1866,"volume":285551,"rsi_14":53.99,"sma_20":1733.65,"sma_60":1921.08,"sma_120":2658.32},{"date":"2025-10-31","open":1867,"high":1898,"low":1772,"close":1775,"volume":232921,"rsi_14":51.67,"sma_20":1742.2,"sma_60":1904.12,"sma_120":2646.68},{"date":"2025-11-03","open":1776,"high":1842,"low":1600,"close":1647,"volume":437767,"rsi_14":48.98,"sma_20":1741.35,"sma_60":1885.72,"sma_120":2634.12},{"date":"2025-11-04","open":1650,"high":1750,"low":1615,"close":1652,"volume":218099,"rsi_14":52.78,"sma_20":1741.35,"sma_60":1877.23,"sma_120":2620.7},{"date":"2025-11-05","open":1652,"high":1652,"low":1538,"close":1589,"volume":288084,"rsi_14":51.37,"sma_20":1736.05,"sma_60":1867.82,"sma_120":2607.54},{"date":"2025-11-06","open":1380,"high":1390,"low":1205,"close":1241,"volume":6492829,"rsi_14":41.64,"sma_20":1709.4,"sma_60":1854.43,"sma_120":2593.07},{"date":"2025-11-07","open":1241,"high":1278,"low":1177,"close":1194,"volume":755649,"rsi_14":30.02,"sma_20":1680.6,"sma_60":1840.43,"sma_120":2575.77},{"date":"2025-11-10","open":1201,"high":1310,"low":1177,"close":1285,"volume":1549622,"rsi_14":35.76,"sma_20":1658.2,"sma_60":1826.18,"sma_120":2558.81},{"date":"2025-11-11","open":1285,"high":1301,"low":1212,"close":1215,"volume":918740,"rsi_14":23.07,"sma_20":1635.25,"sma_60":1811.0,"sma_120":2538.32},{"date":"2025-11-12","open":1210,"high":1264,"low":1205,"close":1228,"volume":606590,"rsi_14":26.04,"sma_20":1617.5,"sma_60":1793.62,"sma_120":2516.53},{"date":"2025-11-13","open":1228,"high":1344,"low":1210,"close":1226,"volume":1468152,"rsi_14":25.17,"sma_20":1601.1,"sma_60":1776.62,"sma_120":2497.38},{"date":"2025-11-14","open":1190,"high":1272,"low":1127,"close":1239,"volume":1303417,"rsi_14":26.77,"sma_20":1587.85,"sma_60":1760.83,"sma_120":2476.97},{"date":"2025-11-17","open":1239,"high":1290,"low":1220,"close":1250,"volume":628535,"rsi_14":13.71,"sma_20":1563.1,"sma_60":1747.07,"sma_120":2458.36},{"date":"2025-11-18","open":1250,"high":1613,"low":1222,"close":1500,"volume":16245377,"rsi_14":31.5,"sma_20":1553.75,"sma_60":1737.4,"sma_120":2443.13},{"date":"2025-11-19","open":1502,"high":1607,"low":1395,"close":1422,"volume":3848615,"rsi_14":31.65,"sma_20":1529.9,"sma_60":1727.03,"sma_120":2427.43},{"date":"2025-11-20","open":1422,"high":1553,"low":1383,"close":1485,"volume":1648264,"rsi_14":37.73,"sma_20":1514.6,"sma_60":1719.35,"sma_120":2412.23},{"date":"2025-11-21","open":1461,"high":1508,"low":1380,"close":1413,"volume":971278,"rsi_14":39.61,"sma_20":1495.05,"sma_60":1710.65,"sma_120":2397.07},{"date":"2025-11-24","open":1412,"high":1416,"low":1348,"close":1349,"volume":541258,"rsi_14":37.22,"sma_20":1474.0,"sma_60":1701.4,"sma_120":2380.21},{"date":"2025-11-25","open":1400,"high":1440,"low":1330,"close":1389,"volume":576764,"rsi_14":41.39,"sma_20":1445.75,"sma_60":1690.83,"sma_120":2364.23},{"date":"2025-11-26","open":1393,"high":1520,"low":1392,"close":1440,"volume":811593,"rsi_14":61.5,"sma_20":1420.25,"sma_60":1681.58,"sma_120":2348.68},{"date":"2025-11-27","open":1449,"high":1608,"low":1420,"close":1567,"volume":2104889,"rsi_14":69.74,"sma_20":1405.3,"sma_60":1675.22,"sma_120":2333.57},{"date":"2025-11-28","open":1554,"high":2035,"low":1550,"close":2035,"volume":7287838,"rsi_14":78.37,"sma_20":1418.3,"sma_60":1677.23,"sma_120":2321.72},{"date":"2025-12-01","open":2250,"high":2610,"low":2070,"close":2245,"volume":15722068,"rsi_14":85.23,"sma_20":1448.2,"sma_60":1683.4,"sma_120":2311.28},{"date":"2025-12-02","open":2245,"high":2540,"low":2130,"close":2380,"volume":5269965,"rsi_14":86.36,"sma_20":1484.6,"sma_60":1691.05,"sma_120":2302.83},{"date":"2025-12-03","open":2455,"high":2470,"low":2305,"close":2430,"volume":1399491,"rsi_14":86.89,"sma_20":1526.65,"sma_60":1698.53,"sma_120":2294.06},{"date":"2025-12-04","open":2420,"high":2615,"low":2345,"close":2500,"volume":1840503,"rsi_14":87.33,"sma_20":1589.6,"sma_60":1706.48,"sma_120":2282.93},{"date":"2025-12-05","open":2540,"high":2580,"low":2430,"close":2570,"volume":1075500,"rsi_14":87.76,"sma_20":1658.4,"sma_60":1716.35,"sma_120":2273.32},{"date":"2025-12-08","open":2600,"high":2620,"low":2300,"close":2450,"volume":1335586,"rsi_14":79.36,"sma_20":1716.65,"sma_60":1724.28,"sma_120":2263.07},{"date":"2025-12-09","open":2450,"high":2580,"low":2335,"close":2580,"volume":724126,"rsi_14":84.67,"sma_20":1784.9,"sma_60":1736.53,"sma_120":2254.43},{"date":"2025-12-10","open":2505,"high":3305,"low":2505,"close":3080,"volume":5979684,"rsi_14":87.85,"sma_20":1877.5,"sma_60":1758.57,"sma_120":2250.12},{"date":"2025-12-11","open":3100,"high":3700,"low":2885,"close":3265,"volume":4038734,"rsi_14":91.71,"sma_20":1979.45,"sma_60":1782.72,"sma_120":2246.9},{"date":"2025-12-12","open":3250,"high":3370,"low":3105,"close":3280,"volume":1339350,"rsi_14":94.47,"sma_20":2081.5,"sma_60":1804.55,"sma_120":2244.74},{"date":"2025-12-15","open":3250,"high":4000,"low":3250,"close":3540,"volume":3502024,"rsi_14":94.98,"sma_20":2196.0,"sma_60":1830.65,"sma_120":2244.57},{"date":"2025-12-16","open":3540,"high":3830,"low":3335,"close":3500,"volume":1786337,"rsi_14":93.28,"sma_20":2296.0,"sma_60":1855.87,"sma_120":2241.78},{"date":"2025-12-17","open":3505,"high":3605,"low":3310,"close":3385,"volume":925899,"rsi_14":88.39,"sma_20":2394.15,"sma_60":1880.13,"sma_120":2237.43},{"date":"2025-12-18","open":3395,"high":3930,"low":3380,"close":3780,"volume":2898365,"rsi_14":88.02,"sma_20":2508.9,"sma_60":1911.13,"sma_120":2237.9},{"date":"2025-12-19","open":4000,"high":4095,"low":3740,"close":4090,"volume":1667687,"rsi_14":88.52,"sma_20":2642.75,"sma_60":1947.3,"sma_120":2240.67},{"date":"2025-12-22","open":4150,"high":4635,"low":4135,"close":4535,"volume":1978766,"rsi_14":89.83,"sma_20":2802.05,"sma_60":1993.23,"sma_120":2248.43},{"date":"2025-12-23","open":4525,"high":4925,"low":4075,"close":4500,"volume":2619214,"rsi_14":88.48,"sma_20":2957.6,"sma_60":2039.42,"sma_120":2254.2},{"date":"2025-12-24","open":4475,"high":4475,"low":3660,"close":3800,"volume":3997929,"rsi_14":69.58,"sma_20":3075.6,"sma_60":2073.93,"sma_120":2256.13},{"date":"2025-12-26","open":3800,"high":3980,"low":3700,"close":3750,"volume":1650130,"rsi_14":67.88,"sma_20":3184.75,"sma_60":2107.9,"sma_120":2258.15},{"date":"2025-12-29","open":3740,"high":3800,"low":3550,"close":3640,"volume":1239437,"rsi_14":68.09,"sma_20":3265.0,"sma_60":2141.83,"sma_120":2258.34},{"date":"2025-12-30","open":3690,"high":3955,"low":3550,"close":3910,"volume":1304457,"rsi_14":69.39,"sma_20":3348.25,"sma_60":2179.27,"sma_120":2261.14},{"date":"2026-01-02","open":3920,"high":3980,"low":3635,"close":3670,"volume":880853,"rsi_14":59.31,"sma_20":3412.75,"sma_60":2212.9,"sma_120":2262.56},{"date":"2026-01-05","open":3670,"high":4590,"low":3535,"close":4125,"volume":3172007,"rsi_14":62.5,"sma_20":3497.5,"sma_60":2253.4,"sma_120":2267.59},{"date":"2026-01-06","open":4010,"high":4800,"low":3950,"close":4450,"volume":3277394,"rsi_14":65.6,"sma_20":3595.0,"sma_60":2298.0,"sma_120":2274.24},{"date":"2026-01-07","open":4375,"high":4555,"low":4200,"close":4300,"volume":1293243,"rsi_14":60.44,"sma_20":3681.5,"sma_60":2340.17,"sma_120":2280.11},{"date":"2026-01-08","open":4185,"high":4500,"low":3925,"close":4035,"volume":1171640,"rsi_14":56.92,"sma_20":3760.75,"sma_60":2378.53,"sma_120":2284.3},{"date":"2026-01-09","open":4100,"high":4265,"low":3860,"close":3965,"volume":861268,"rsi_14":57.59,"sma_20":3830.0,"sma_60":2416.72,"sma_120":2288.65},{"date":"2026-01-12","open":4000,"high":4050,"low":3695,"close":3730,"volume":911181,"rsi_14":49.32,"sma_20":3862.5,"sma_60":2452.5,"sma_120":2290.42},{"date":"2026-01-13","open":3730,"high":3870,"low":3385,"close":3475,"volume":1324446,"rsi_14":41.47,"sma_20":3873.0,"sma_60":2484.52,"sma_120":2290.35},{"date":"2026-01-14","open":3480,"high":3825,"low":3410,"close":3560,"volume":758522,"rsi_14":34.98,"sma_20":3887.0,"sma_60":2518.78,"sma_120":2291.79},{"date":"2026-01-15","open":3560,"high":3760,"low":3400,"close":3550,"volume":667973,"rsi_14":35.25,"sma_20":3887.5,"sma_60":2548.87,"sma_120":2295.92},{"date":"2026-01-16","open":3550,"high":3730,"low":3470,"close":3670,"volume":582728,"rsi_14":48.46,"sma_20":3910.25,"sma_60":2611.43,"sma_120":2302.96},{"date":"2026-01-19","open":3670,"high":3670,"low":3385,"close":3550,"volume":763924,"rsi_14":48.27,"sma_20":3898.75,"sma_60":2640.75,"sma_120":2309.23},{"date":"2026-01-20","open":3550,"high":3635,"low":3360,"close":3435,"volume":879430,"rsi_14":40.29,"sma_20":3866.0,"sma_60":2667.93,"sma_120":2314.72},{"date":"2026-01-21","open":3400,"high":3400,"low":3100,"close":3275,"volume":1204605,"rsi_14":41.65,"sma_20":3803.0,"sma_60":2693.02,"sma_120":2319.62},{"date":"2026-01-22","open":3350,"high":3465,"low":3150,"close":3305,"volume":714484,"rsi_14":28.87,"sma_20":3743.25,"sma_60":2715.53,"sma_120":2324.32},{"date":"2026-01-23","open":3305,"high":3415,"low":3245,"close":3295,"volume":535905,"rsi_14":14.46,"sma_20":3718.0,"sma_60":2737.95,"sma_120":2329.35},{"date":"2026-01-26","open":3295,"high":3465,"low":3235,"close":3405,"volume":632705,"rsi_14":21.77,"sma_20":3700.75,"sma_60":2763.6,"sma_120":2334.78},{"date":"2026-01-27","open":3410,"high":3460,"low":3290,"close":3430,"volume":554619,"rsi_14":27.51,"sma_20":3690.25,"sma_60":2791.18,"sma_120":2340.34},{"date":"2026-01-28","open":3550,"high":3950,"low":3460,"close":3545,"volume":2140775,"rsi_14":34.89,"sma_20":3672.0,"sma_60":2822.82,"sma_120":2346.61},{"date":"2026-01-29","open":3530,"high":3610,"low":3310,"close":3480,"volume":727602,"rsi_14":39.75,"sma_20":3662.5,"sma_60":2853.28,"sma_120":2352.68},{"date":"2026-01-30","open":3470,"high":3470,"low":3200,"close":3230,"volume":915753,"rsi_14":39.92,"sma_20":3617.75,"sma_60":2880.63,"sma_120":2361.59},{"date":"2026-02-02","open":3230,"high":3250,"low":3070,"close":3135,"volume":711495,"rsi_14":32.65,"sma_20":3552.0,"sma_60":2912.2,"sma_120":2369.77},{"date":"2026-02-03","open":3135,"high":3430,"low":3135,"close":3415,"volume":669461,"rsi_14":45.48,"sma_20":3507.75,"sma_60":2949.22,"sma_120":2381.19},{"date":"2026-02-04","open":3400,"high":3455,"low":3245,"close":3275,"volume":416819,"rsi_14":36.96,"sma_20":3469.75,"sma_60":2942.63,"sma_120":2391.53},{"date":"2026-02-05","open":3275,"high":3420,"low":3175,"close":3205,"volume":349148,"rsi_14":35.33,"sma_20":3431.75,"sma_60":2974.63,"sma_120":2400.41},{"date":"2026-02-06","open":3100,"high":3215,"low":3015,"close":3125,"volume":425174,"rsi_14":36.25,"sma_20":3401.5,"sma_60":3006.47,"sma_120":2408.73},{"date":"2026-02-09","open":3140,"high":3350,"low":3140,"close":3300,"volume":403948,"rsi_14":45.79,"sma_20":3392.75,"sma_60":3041.0,"sma_120":2417.31},{"date":"2026-02-10","open":3385,"high":3400,"low":3235,"close":3300,"volume":346901,"rsi_14":50.87,"sma_20":3379.75,"sma_60":3075.57,"sma_120":2426.09},{"date":"2026-02-11","open":3305,"high":3560,"low":3240,"close":3295,"volume":881531,"rsi_14":49.65,"sma_20":3367.0,"sma_60":3109.83,"sma_120":2435.33},{"date":"2026-02-12","open":3260,"high":3415,"low":3250,"close":3355,"volume":431148,"rsi_14":52.04,"sma_20":3351.25,"sma_60":3144.92,"sma_120":2445.99},{"date":"2026-02-13","open":3355,"high":3355,"low":3120,"close":3140,"volume":535276,"rsi_14":41.59,"sma_20":3324.75,"sma_60":3172.25,"sma_120":2454.82},{"date":"2026-02-19","open":3180,"high":3180,"low":2960,"close":3030,"volume":662286,"rsi_14":37.95,"sma_20":3298.75,"sma_60":3199.05,"sma_120":2463.04},{"date":"2026-02-20","open":3060,"high":3110,"low":2945,"close":3010,"volume":471755,"rsi_14":32.91,"sma_20":3277.5,"sma_60":3224.47,"sma_120":2471.91},{"date":"2026-02-23","open":3040,"high":3325,"low":3025,"close":3265,"volume":842808,"rsi_14":43.87,"sma_20":3277.0,"sma_60":3255.33,"sma_120":2482.99},{"date":"2026-02-24","open":3265,"high":3745,"low":3220,"close":3535,"volume":1776119,"rsi_14":58.59,"sma_20":3288.5,"sma_60":3291.77,"sma_120":2496.58},{"date":"2026-02-25","open":3535,"high":3660,"low":3350,"close":3415,"volume":667915,"rsi_14":57.78,"sma_20":3294.5,"sma_60":3325.53,"sma_120":2508.18},{"date":"2026-02-26","open":3370,"high":3430,"low":3240,"close":3260,"volume":560146,"rsi_14":45.37,"sma_20":3293.0,"sma_60":3557.33,"sma_120":3094.49},{"date":"2026-02-27","open":3175,"high":3530,"low":3175,"close":3355,"volume":801741,"rsi_14":52.45,"sma_20":3283.5,"sma_60":3385.67,"sma_120":2530.44},{"date":"2026-03-03","open":3160,"high":3550,"low":3160,"close":3240,"volume":998527,"rsi_14":51.04,"sma_20":3268.25,"sma_60":3405.75,"sma_120":2541.49},{"date":"2026-03-04","open":3160,"high":3225,"low":2700,"close":2760,"volume":1361286,"rsi_14":41.2,"sma_20":3232.25,"sma_60":3414.33,"sma_120":2548.87},{"date":"2026-03-05","open":3000,"high":3165,"low":2950,"close":3130,"volume":806710,"rsi_14":46.26,"sma_20":3227.25,"sma_60":3426.83,"sma_120":2558.94},{"date":"2026-03-06","open":3110,"high":3245,"low":2980,"close":3205,"volume":499023,"rsi_14":47.97,"sma_20":3230.75,"sma_60":3439.75,"sma_120":2569.14},{"date":"2026-03-09","open":3080,"high":3080,"low":2840,"close":2900,"volume":634522,"rsi_14":42.53,"sma_20":3205.0,"sma_60":3446.42,"sma_120":2576.45},{"date":"2026-03-10","open":3100,"high":3185,"low":3045,"close":3070,"volume":576577,"rsi_14":44.83,"sma_20":3194.75,"sma_60":3454.75,"sma_120":2585.55},{"date":"2026-03-11","open":3190,"high":3380,"low":3125,"close":3170,"volume":761861,"rsi_14":50.57,"sma_20":3193.0,"sma_60":3466.75,"sma_120":2595.52},{"date":"2026-03-12","open":3160,"high":3300,"low":3100,"close":3255,"volume":459014,"rsi_14":54.3,"sma_20":3199.5,"sma_60":3478.0,"sma_120":2607.27},{"date":"2026-03-13","open":3160,"high":3365,"low":3110,"close":3265,"volume":457746,"rsi_14":54.89,"sma_20":3197.75,"sma_60":3481.08,"sma_120":2619.82},{"date":"2026-03-16","open":3265,"high":3275,"low":3050,"close":3135,"volume":349533,"rsi_14":47.38,"sma_20":3189.5,"sma_60":3389.58,"sma_120":3253.71},{"date":"2026-03-17","open":3200,"high":3275,"low":3070,"close":3115,"volume":283080,"rsi_14":40.58,"sma_20":3180.5,"sma_60":3476.17,"sma_120":2640.36},{"date":"2026-03-18","open":3110,"high":3230,"low":3070,"close":3200,"volume":301307,"rsi_14":45.1,"sma_20":3172.75,"sma_60":3470.5,"sma_120":2650.57},{"date":"2026-03-19","open":3140,"high":3180,"low":3040,"close":3070,"volume":274259,"rsi_14":45.62,"sma_20":3169.25,"sma_60":3463.33,"sma_120":2659.6},{"date":"2026-03-20","open":3075,"high":3185,"low":3035,"close":3040,"volume":283703,"rsi_14":42.52,"sma_20":3169.75,"sma_60":3457.58,"sma_120":2668.86},{"date":"2026-03-23","open":3000,"high":3000,"low":2850,"close":2870,"volume":486932,"rsi_14":41.44,"sma_20":3162.75,"sma_60":3442.42,"sma_120":2676.78},{"date":"2026-03-24","open":2935,"high":2990,"low":2845,"close":2930,"volume":305024,"rsi_14":54.89,"sma_20":3146.0,"sma_60":3423.08,"sma_120":2685.19},{"date":"2026-03-25","open":2960,"high":3030,"low":2905,"close":2995,"volume":156661,"rsi_14":45.3,"sma_20":3119.0,"sma_60":3397.42,"sma_120":2695.32},{"date":"2026-03-26","open":2995,"high":3065,"low":2840,"close":2840,"volume":305711,"rsi_14":37.95,"sma_20":3090.25,"sma_60":3369.75,"sma_120":2704.58},{"date":"2026-03-27","open":2840,"high":2845,"low":2750,"close":2805,"volume":338913,"rsi_14":46.18,"sma_20":3067.5,"sma_60":3353.17,"sma_120":2713.55},{"date":"2026-03-30","open":2730,"high":2735,"low":2625,"close":2735,"volume":469363,"rsi_14":35.37,"sma_20":3036.5,"sma_60":3336.25,"sma_120":2722.07},{"date":"2026-03-31","open":2735,"high":2825,"low":2670,"close":2700,"volume":343349,"rsi_14":28.24,"sma_20":3009.5,"sma_60":3320.58,"sma_120":2731.21},{"date":"2026-04-01","open":2770,"high":3235,"low":2770,"close":3095,"volume":938609,"rsi_14":44.24,"sma_20":3026.25,"sma_60":3307.0,"sma_120":2743.13},{"date":"2026-04-02","open":3125,"high":3180,"low":2805,"close":2875,"volume":571789,"rsi_14":37.81,"sma_20":3013.5,"sma_60":3293.75,"sma_120":2753.32},{"date":"2026-04-03","open":2990,"high":3040,"low":2820,"close":2895,"volume":331120,"rsi_14":41.95,"sma_20":2998.0,"sma_60":3273.25,"sma_120":2763.32},{"date":"2026-04-06","open":2920,"high":3000,"low":2790,"close":2810,"volume":206288,"rsi_14":40.19,"sma_20":2993.5,"sma_60":3245.92,"sma_120":2771.96},{"date":"2026-04-07","open":2810,"high":2920,"low":2775,"close":2805,"volume":149860,"rsi_14":36.61,"sma_20":2980.25,"sma_60":3221.0,"sma_120":2780.58},{"date":"2026-04-08","open":2930,"high":2995,"low":2855,"close":2985,"volume":285191,"rsi_14":47.21,"sma_20":2971.0,"sma_60":3203.5,"sma_120":2791.02},{"date":"2026-04-09","open":2985,"high":3200,"low":2885,"close":3045,"volume":584842,"rsi_14":50.16,"sma_20":2960.5,"sma_60":3188.17,"sma_120":2802.44},{"date":"2026-04-10","open":3050,"high":3225,"low":3005,"close":3145,"volume":401796,"rsi_14":59.26,"sma_20":2954.5,"sma_60":3178.42,"sma_120":2815.46},{"date":"2026-04-13","open":3125,"high":3485,"low":3010,"close":3290,"volume":1491464,"rsi_14":61.46,"sma_20":2962.25,"sma_60":3175.33,"sma_120":2829.93},{"date":"2026-04-14","open":3320,"high":3345,"low":3180,"close":3250,"volume":430277,"rsi_14":58.25,"sma_20":2969.0,"sma_60":3170.17,"sma_120":2844.47},{"date":"2026-04-15","open":3250,"high":3430,"low":3225,"close":3410,"volume":472126,"rsi_14":68.39,"sma_20":2979.5,"sma_60":3167.83,"sma_120":2858.35},{"date":"2026-04-16","open":3410,"high":3475,"low":3290,"close":3310,"volume":452492,"rsi_14":65.63,"sma_20":2991.5,"sma_60":3161.83,"sma_120":2871.88},{"date":"2026-04-17","open":3320,"high":3365,"low":3200,"close":3330,"volume":256069,"rsi_14":69.01,"sma_20":3006.0,"sma_60":3158.17,"sma_120":2883.8},{"date":"2026-04-20","open":3325,"high":3350,"low":3245,"close":3260,"volume":239006,"rsi_14":67.5,"sma_20":3025.5,"sma_60":3155.25,"sma_120":2896.04},{"date":"2026-04-21","open":3255,"high":3300,"low":3095,"close":3190,"volume":295437,"rsi_14":53.73,"sma_20":3038.5,"sma_60":3153.83,"sma_120":2907.59},{"date":"2026-04-22","open":3175,"high":3185,"low":3040,"close":3090,"volume":307537,"rsi_14":59.31,"sma_20":3043.25,"sma_60":3150.25,"sma_120":2918.59},{"date":"2026-04-23","open":3100,"high":3190,"low":2985,"close":3125,"volume":342723,"rsi_14":59.83,"sma_20":3057.5,"sma_60":3147.42,"sma_120":2928.35},{"date":"2026-04-24","open":3180,"high":3180,"low":3080,"close":3105,"volume":234777,"rsi_14":63.35,"sma_20":3072.5,"sma_60":3142.42,"sma_120":2937.97},{"date":"2026-04-27","open":3110,"high":3205,"low":3075,"close":3165,"volume":186423,"rsi_14":65.52,"sma_20":3094.0,"sma_60":3138.0,"sma_120":2948.8},{"date":"2026-04-28","open":3170,"high":3190,"low":3045,"close":3070,"volume":242047,"rsi_14":53.95,"sma_20":3112.5,"sma_60":3130.08,"sma_120":2959.59},{"date":"2026-04-29","open":3070,"high":3100,"low":2995,"close":3050,"volume":164286,"rsi_14":50.24,"sma_20":3110.25,"sma_60":3122.92,"sma_120":3432.04},{"date":"2026-04-30","open":3050,"high":3070,"low":2930,"close":2960,"volume":297078,"rsi_14":32.74,"sma_20":3225.25,"sma_60":3010.42,"sma_120":3081.0},{"date":"2026-05-04","open":3000,"high":3060,"low":2900,"close":2920,"volume":287129,"rsi_14":29.89,"sma_20":3115.75,"sma_60":3114.83,"sma_120":2993.28},{"date":"2026-05-06","open":2915,"high":3000,"low":2820,"close":2840,"volume":500503,"rsi_14":28.65,"sma_20":3117.25,"sma_60":3105.25,"sma_120":3006.6},{"date":"2026-05-07","open":2840,"high":2900,"low":2760,"close":2790,"volume":256944,"rsi_14":13.53,"sma_20":3116.5,"sma_60":3097.17,"sma_120":3019.9},{"date":"2026-05-08","open":2790,"high":2850,"low":2705,"close":2705,"volume":342587,"rsi_14":13.77,"sma_20":3102.5,"sma_60":3088.83,"sma_120":3031.73},{"date":"2026-05-11","open":2710,"high":2750,"low":2560,"close":2580,"volume":643480,"rsi_14":10.11,"sma_20":3079.25,"sma_60":3079.75,"sma_120":3043.11},{"date":"2026-05-12","open":2585,"high":2880,"low":2500,"close":2610,"volume":968045,"rsi_14":13.89,"sma_20":3052.5,"sma_60":3068.25,"sma_120":3054.62},{"date":"2026-05-13","open":2610,"high":2720,"low":2555,"close":2555,"volume":314637,"rsi_14":14.12,"sma_20":3015.75,"sma_60":3055.83,"sma_120":3065.7},{"date":"2026-05-14","open":2575,"high":2790,"low":2550,"close":2725,"volume":390318,"rsi_14":30.89,"sma_20":2989.5,"sma_60":3046.33,"sma_120":3078.08},{"date":"2026-05-15","open":2730,"high":2745,"low":2450,"close":2490,"volume":668844,"rsi_14":22.51,"sma_20":2943.5,"sma_60":3031.92,"sma_120":3088.42},{"date":"2026-05-18","open":2465,"high":2490,"low":2280,"close":2405,"volume":435536,"rsi_14":21.31,"sma_20":2898.25,"sma_60":3019.67,"sma_120":3095.96},{"date":"2026-05-19","open":2405,"high":2485,"low":2285,"close":2405,"volume":227656,"rsi_14":17.24,"sma_20":2852.0,"sma_60":3009.25,"sma_120":3104.15},{"date":"2026-05-20","open":2405,"high":2445,"low":2290,"close":2310,"volume":196169,"rsi_14":17.24,"sma_20":2804.5,"sma_60":2997.58,"sma_120":3111.03},{"date":"2026-05-21","open":2320,"high":2445,"low":2170,"close":2215,"volume":469675,"rsi_14":16.19,"sma_20":2755.75,"sma_60":2980.08,"sma_120":3117.71},{"date":"2026-05-22","open":2215,"high":2495,"low":2215,"close":2300,"volume":448407,"rsi_14":23.17,"sma_20":2716.25,"sma_60":2959.5,"sma_120":3125.63},{"date":"2026-05-26","open":2300,"high":2415,"low":2275,"close":2290,"volume":218193,"rsi_14":23.75,"sma_20":2674.5,"sma_60":2940.75,"sma_120":3133.14},{"date":"2026-05-27","open":2280,"high":2280,"low":2135,"close":2180,"volume":533726,"rsi_14":23.17,"sma_20":2628.25,"sma_60":2922.75,"sma_120":3139.31},{"date":"2026-05-28","open":2180,"high":2225,"low":2050,"close":2130,"volume":325838,"rsi_14":23.17,"sma_20":2576.5,"sma_60":2902.33,"sma_120":3144.0},{"date":"2026-05-29","open":2095,"high":2140,"low":1990,"close":2040,"volume":341164,"rsi_14":23.08,"sma_20":2525.0,"sma_60":2882.33,"sma_120":3144.04},{"date":"2026-06-01","open":2085,"high":2140,"low":1997,"close":2045,"volume":354981,"rsi_14":26.01,"sma_20":2474.75,"sma_60":2870.42,"sma_120":3142.38},{"date":"2026-06-02","open":2105,"high":2115,"low":1990,"close":2080,"volume":256334,"rsi_14":26.34,"sma_20":2430.75,"sma_60":2852.92,"sma_120":3139.88},{"date":"2026-06-04","open":2080,"high":2105,"low":2000,"close":2070,"volume":136305,"rsi_14":27.44,"sma_20":2388.25,"sma_60":2834.0,"sma_120":3136.88},{"date":"2026-06-05","open":2110,"high":2155,"low":2045,"close":2155,"volume":204010,"rsi_14":21.21,"sma_20":2354.0,"sma_60":2821.58,"sma_120":3134.0},{"date":"2026-06-08","open":2115,"high":2115,"low":1957,"close":1985,"volume":303379,"rsi_14":22.7,"sma_20":2313.75,"sma_60":2803.5,"sma_120":3129.12},{"date":"2026-06-09","open":1985,"high":2130,"low":1962,"close":2045,"volume":148750,"rsi_14":30.0,"sma_20":2280.75,"sma_60":2784.75,"sma_120":3125.75},{"date":"2026-06-10","open":2030,"high":2100,"low":2000,"close":2020,"volume":140684,"rsi_14":29.19,"sma_20":2252.75,"sma_60":2764.17,"sma_120":3121.08},{"date":"2026-06-11","open":2020,"high":2130,"low":1998,"close":2130,"volume":134595,"rsi_14":40.43,"sma_20":2228.75,"sma_60":2745.25,"sma_120":3113.17},{"date":"2026-06-12","open":2190,"high":2220,"low":2115,"close":2165,"volume":112301,"rsi_14":47.16,"sma_20":2209.25,"sma_60":2729.08,"sma_120":3104.0},{"date":"2026-06-15","open":2205,"high":2235,"low":2100,"close":2100,"volume":127545,"rsi_14":38.37,"sma_20":2178.0,"sma_60":2712.17,"sma_120":3094.17},{"date":"2026-06-16","open":2120,"high":2200,"low":2075,"close":2195,"volume":122565,"rsi_14":44.97,"sma_20":2163.25,"sma_60":2695.42,"sma_120":3082.96},{"date":"2026-06-17","open":2180,"high":2395,"low":2125,"close":2245,"volume":354433,"rsi_14":57.38,"sma_20":2128.75,"sma_60":2609.83,"sma_120":2981.5},{"date":"2026-06-18","open":2235,"high":2290,"low":2150,"close":2150,"volume":171725,"rsi_14":51.08,"sma_20":2142.5,"sma_60":2666.83,"sma_120":3062.21},{"date":"2026-06-19","open":2150,"high":2210,"low":2010,"close":2070,"volume":259352,"rsi_14":51.63,"sma_20":2130.5,"sma_60":2653.5,"sma_120":3047.96},{"date":"2026-06-22","open":2070,"high":2075,"low":1951,"close":1980,"volume":265902,"rsi_14":46.77,"sma_20":2118.75,"sma_60":2637.67,"sma_120":3030.38},{"date":"2026-06-23","open":1971,"high":2030,"low":1885,"close":1890,"volume":265874,"rsi_14":41.04,"sma_20":2098.25,"sma_60":2619.25,"sma_120":3008.33},{"date":"2026-06-24","open":1946,"high":2020,"low":1886,"close":1934,"volume":149494,"rsi_14":43.78,"sma_20":2080.45,"sma_60":2604.15,"sma_120":2986.95},{"date":"2026-06-25","open":1934,"high":2000,"low":1885,"close":1904,"volume":138874,"rsi_14":37.92,"sma_20":2066.65,"sma_60":2589.13,"sma_120":2971.15},{"date":"2026-06-26","open":1992,"high":1992,"low":1777,"close":1807,"volume":383935,"rsi_14":40.79,"sma_20":2050.5,"sma_60":2573.67,"sma_120":2954.96},{"date":"2026-06-29","open":1807,"high":2130,"low":1807,"close":2100,"volume":328757,"rsi_14":52.29,"sma_20":2053.5,"sma_60":2563.67,"sma_120":2942.12},{"date":"2026-06-30","open":2105,"high":2220,"low":2055,"close":2065,"volume":209681,"rsi_14":51.86,"sma_20":2054.5,"sma_60":2546.5,"sma_120":2926.75},{"date":"2026-07-01","open":2200,"high":2300,"low":2070,"close":2180,"volume":326551,"rsi_14":52.06,"sma_20":2059.5,"sma_60":2534.92,"sma_120":2914.33},{"date":"2026-07-02","open":2170,"high":2380,"low":2115,"close":2325,"volume":354763,"rsi_14":56.04,"sma_20":2072.25,"sma_60":2525.42,"sma_120":2899.33},{"date":"2026-07-03","open":2325,"high":2430,"low":2205,"close":2340,"volume":249300,"rsi_14":59.42,"sma_20":2081.5,"sma_60":2517.58,"sma_120":2881.75},{"date":"2026-07-06","open":2410,"high":2450,"low":2275,"close":2325,"volume":329754,"rsi_14":55.44,"sma_20":2098.5,"sma_60":2509.58,"sma_120":2865.29},{"date":"2026-07-07","open":2330,"high":2390,"low":2185,"close":2255,"volume":262953,"rsi_14":50.41,"sma_20":2109.0,"sma_60":2497.42,"sma_120":2850.46},{"date":"2026-07-08","open":2260,"high":2260,"low":2035,"close":2135,"volume":271217,"rsi_14":49.39,"sma_20":2114.75,"sma_60":2482.25,"sma_120":2835.21},{"date":"2026-07-09","open":2135,"high":2235,"low":2030,"close":2065,"volume":192606,"rsi_14":49.8,"sma_20":2111.5,"sma_60":2464.25,"sma_120":2821.33},{"date":"2026-07-10","open":2050,"high":2145,"low":1980,"close":2135,"volume":530236,"rsi_14":56.41,"sma_20":2110.0,"sma_60":2445.0,"sma_120":2810.17},{"date":"2026-07-13","open":2180,"high":2180,"low":1945,"close":2000,"volume":281691,"rsi_14":54.39,"sma_20":2105.0,"sma_60":2424.17,"sma_120":2797.17},{"date":"2026-07-14","open":1984,"high":1994,"low":1877,"close":1985,"volume":218897,"rsi_14":52.08,"sma_20":2094.5,"sma_60":2400.42,"sma_120":2784.12},{"date":"2026-07-15","open":1985,"high":2145,"low":1985,"close":2070,"volume":297224,"rsi_14":56.48,"sma_20":2085.75,"sma_60":2379.75,"sma_120":2770.79},{"date":"2026-07-16","open":2050,"high":2100,"low":2020,"close":2080,"volume":86887,"rsi_14":61.44,"sma_20":2082.25,"sma_60":2358.92,"sma_120":2758.54},{"date":"2026-07-20","open":2065,"high":2080,"low":1990,"close":2070,"volume":148249,"rsi_14":48.35,"sma_20":2082.25,"sma_60":2339.08,"sma_120":2747.17},{"date":"2026-07-21","open":2055,"high":2115,"low":2000,"close":2040,"volume":184950,"rsi_14":48.62,"sma_20":2085.25,"sma_60":2319.92,"sma_120":2736.88},{"date":"2026-07-22","open":2020,"high":2125,"low":2020,"close":2030,"volume":66996,"rsi_14":40.62,"sma_20":2092.25,"sma_60":2302.25,"sma_120":2726.25},{"date":"2026-07-23","open":2030,"high":2350,"low":2030,"close":2330,"volume":311919,"rsi_14":50.26,"sma_20":2112.05,"sma_60":2289.0,"sma_120":2718.21},{"date":"2026-07-24","open":2330,"high":2400,"low":2260,"close":2340,"volume":248532,"rsi_14":50.0,"sma_20":2133.85,"sma_60":2276.25,"sma_120":2709.33},{"date":"2026-07-27","open":2325,"high":2470,"low":2265,"close":2470,"volume":313986,"rsi_14":56.81,"sma_20":2167.0,"sma_60":2264.67,"sma_120":2701.33},{"date":"2026-07-28","open":2470,"high":2480,"low":2320,"close":2355,"volume":237754,"rsi_14":54.5,"sma_20":2179.75,"sma_60":2252.75,"sma_120":2691.42},{"date":"2026-07-29","open":2355,"high":2680,"low":2355,"close":2525,"volume":946117,"rsi_14":66.81,"sma_20":2202.75,"sma_60":2244.0,"sma_120":2683.46},{"date":"2026-07-30","open":2530,"high":2715,"low":2460,"close":2710,"volume":719566,"rsi_14":75.29,"sma_20":2229.25,"sma_60":2239.83,"sma_120":2679.12},{"date":"2026-07-31","open":2725,"high":3045,"low":2650,"close":3000,"volume":777576,"rsi_14":78.93,"sma_20":2263.0,"sma_60":2241.17,"sma_120":2678.0},{"date":"2026-08-03","open":3095,"high":3265,"low":2635,"close":2705,"volume":1720387,"rsi_14":71.3,"sma_20":2281.25,"sma_60":2238.92,"sma_120":2672.08},{"date":"2026-08-04","open":2705,"high":2900,"low":2700,"close":2795,"volume":422869,"rsi_14":73.41,"sma_20":2304.75,"sma_60":2239.0,"sma_120":2668.08},{"date":"2026-08-05","open":2800,"high":3025,"low":2750,"close":2830,"volume":401862,"rsi_14":72.62,"sma_20":2333.5,"sma_60":2241.08,"sma_120":2664.96},{"date":"2026-08-06","open":2830,"high":2850,"low":2575,"close":2590,"volume":536796,"rsi_14":63.35,"sma_20":2356.25,"sma_60":2241.25,"sma_120":2660.5},{"date":"2026-08-07","open":2595,"high":2680,"low":2450,"close":2480,"volume":289061,"rsi_14":60.2,"sma_20":2377.0,"sma_60":2239.08,"sma_120":2653.67},{"date":"2026-08-10","open":2520,"high":2605,"low":2405,"close":2585,"volume":219760,"rsi_14":63.07,"sma_20":2399.5,"sma_60":2239.58,"sma_120":2647.71},{"date":"2026-08-11","open":2640,"high":2680,"low":2505,"close":2600,"volume":148011,"rsi_14":63.64,"sma_20":2429.5,"sma_60":2237.5,"sma_120":2641.92},{"date":"2026-08-12","open":2670,"high":2680,"low":2540,"close":2625,"volume":148815,"rsi_14":58.13,"sma_20":2461.5,"sma_60":2239.75,"sma_120":2635.83},{"date":"2026-08-13","open":2620,"high":2645,"low":2550,"close":2645,"volume":108699,"rsi_14":58.36,"sma_20":2490.25,"sma_60":2243.75,"sma_120":2631.71},{"date":"2026-08-14","open":2650,"high":2675,"low":2515,"close":2575,"volume":162784,"rsi_14":52.97,"sma_20":2515.0,"sma_60":2246.58,"sma_120":2627.92},{"date":"2026-08-18","open":2585,"high":2650,"low":2435,"close":2470,"volume":180762,"rsi_14":53.28,"sma_20":2535.0,"sma_60":2249.25,"sma_120":2623.42},{"date":"2026-08-19","open":2470,"high":2485,"low":2380,"close":2405,"volume":93537,"rsi_14":46.36,"sma_20":2553.25,"sma_60":2252.42,"sma_120":2616.25},{"date":"2026-08-20","open":2440,"high":2535,"low":2410,"close":2510,"volume":95966,"rsi_14":43.63,"sma_20":2577.25,"sma_60":2255.92,"sma_120":2607.71},{"date":"2026-08-21","open":2500,"high":2505,"low":2415,"close":2450,"volume":110852,"rsi_14":29.48,"sma_20":2583.25,"sma_60":2258.58,"sma_120":2599.67},{"date":"2026-08-24","open":2450,"high":2475,"low":2365,"close":2430,"volume":127218,"rsi_14":37.09,"sma_20":2587.75,"sma_60":2262.75,"sma_120":2592.75},{"date":"2026-08-25","open":2430,"high":2550,"low":2385,"close":2505,"volume":151631,"rsi_14":36.19,"sma_20":2589.5,"sma_60":2269.0,"sma_120":2585.67},{"date":"2026-08-26","open":2530,"high":2620,"low":2475,"close":2480,"volume":124722,"rsi_14":33.17,"sma_20":2595.75,"sma_60":2276.33,"sma_120":2579.33},{"date":"2026-08-27","open":2500,"high":2510,"low":2355,"close":2390,"volume":172988,"rsi_14":38.76,"sma_20":2589.0,"sma_60":2282.08,"sma_120":2576.25},{"date":"2026-08-28","open":2390,"high":2410,"low":2310,"close":2365,"volume":159285,"rsi_14":42.86,"sma_20":2571.75,"sma_60":2286.83,"sma_120":2569.88},{"date":"2026-08-31","open":2365,"high":2365,"low":2210,"close":2265,"volume":152854,"rsi_14":30.0,"sma_20":2535.0,"sma_60":2290.08,"sma_120":2562.04},{"date":"2026-09-01","open":2280,"high":2300,"low":2220,"close":2275,"volume":120157,"rsi_14":29.56,"sma_20":2513.5,"sma_60":2292.08,"sma_120":2556.83},{"date":"2026-09-02","open":2270,"high":2280,"low":2195,"close":2215,"volume":95063,"rsi_14":25.3,"sma_20":2484.5,"sma_60":2295.92,"sma_120":2549.71},{"date":"2026-09-03","open":2230,"high":2250,"low":2150,"close":2200,"volume":183937,"rsi_14":23.03,"sma_20":2453.0,"sma_60":2298.5,"sma_120":2541.62},{"date":"2026-09-04","open":2220,"high":2255,"low":2165,"close":2210,"volume":126661,"rsi_14":26.14,"sma_20":2434.0,"sma_60":2301.67,"sma_120":2532.92},{"date":"2026-09-07","open":2230,"high":2255,"low":2180,"close":2220,"volume":136503,"rsi_14":31.34,"sma_20":2421.0,"sma_60":2303.17,"sma_120":2524.21},{"date":"2026-09-08","open":2200,"high":2230,"low":2190,"close":2220,"volume":94409,"rsi_14":34.71,"sma_20":2402.75,"sma_60":2304.08,"sma_120":2516.58},{"date":"2026-09-09","open":2220,"high":2220,"low":2175,"close":2195,"volume":46046,"rsi_14":20.0,"sma_20":2382.5,"sma_60":2305.67,"sma_120":2508.92},{"date":"2026-09-10","open":2210,"high":2340,"low":2200,"close":2315,"volume":113304,"rsi_14":38.46,"sma_20":2367.0,"sma_60":2307.67,"sma_120":2501.54},{"date":"2026-09-11","open":2300,"high":2300,"low":2130,"close":2260,"volume":105162,"rsi_14":36.29,"sma_20":2347.75,"sma_60":2307.92,"sma_120":2494.79},{"date":"2026-09-14","open":2250,"high":2345,"low":2215,"close":2325,"volume":72371,"rsi_14":35.25,"sma_20":2335.25,"sma_60":2310.83,"sma_120":2488.83},{"date":"2026-09-15","open":2310,"high":2350,"low":2230,"close":2310,"volume":114356,"rsi_14":35.83,"sma_20":2327.25,"sma_60":2314.83,"sma_120":2484.17},{"date":"2026-09-16","open":2250,"high":2400,"low":2200,"close":2250,"volume":70447,"rsi_14":37.72,"sma_20":2319.5,"sma_60":2319.33,"sma_120":2478.5},{"date":"2026-09-17","open":2230,"high":2330,"low":2230,"close":2265,"volume":78530,"rsi_14":41.07,"sma_20":2307.25,"sma_60":2325.58,"sma_120":2472.42},{"date":"2026-09-18","open":2265,"high":2385,"low":2260,"close":2315,"volume":79309,"rsi_14":54.9,"sma_20":2300.5,"sma_60":2331.93,"sma_120":2468.04},{"date":"2026-09-21","open":2270,"high":2280,"low":2210,"close":2240,"volume":92710,"rsi_14":46.96,"sma_20":2291.0,"sma_60":2337.53,"sma_120":2463.33},{"date":"2026-09-22","open":2240,"high":2300,"low":2240,"close":2275,"volume":105674,"rsi_14":55.45,"sma_20":2279.5,"sma_60":2345.33,"sma_120":2459.5},{"date":"2026-09-23","open":2300,"high":2325,"low":2230,"close":2285,"volume":58990,"rsi_14":57.8,"sma_20":2269.75,"sma_60":2348.42,"sma_120":2456.04},{"date":"2026-09-28","open":2325,"high":2380,"low":2205,"close":2250,"volume":219549,"rsi_14":53.51,"sma_20":2262.75,"sma_60":2351.5,"sma_120":2449.0},{"date":"2026-09-29","open":2215,"high":2300,"low":2140,"close":2145,"volume":226472,"rsi_14":44.36,"sma_20":2251.75,"sma_60":2350.92,"sma_120":2442.92},{"date":"2026-09-30","open":2155,"high":2795,"low":2090,"close":2150,"volume":120218,"rsi_14":44.78,"sma_20":2246.0,"sma_60":2348.0,"sma_120":2436.71},{"date":"2026-10-01","open":2130,"high":2340,"low":2115,"close":2280,"volume":158118,"rsi_14":55.48,"sma_20":2246.25,"sma_60":2347.0,"sma_120":2432.29},{"date":"2026-10-02","open":2310,"high":2370,"low":2215,"close":2305,"volume":131816,"rsi_14":49.26,"sma_20":2250.75,"sma_60":2346.67,"sma_120":2428.12},{"date":"2026-10-06","open":2310,"high":2360,"low":2210,"close":2275,"volume":141420,"rsi_14":51.15,"sma_20":2254.5,"sma_60":2347.0,"sma_120":2422.21},{"date":"2026-10-07","open":2290,"high":2290,"low":2215,"close":2230,"volume":44731,"rsi_14":42.52,"sma_20":2255.5,"sma_60":2348.58,"sma_120":2415.42},{"date":"2026-10-08","open":2240,"high":2305,"low":2120,"close":2165,"volume":107611,"rsi_14":39.42,"sma_20":2252.75,"sma_60":2350.25,"sma_120":2407.25},{"date":"2026-10-12","open":2165,"high":2270,"low":1991,"close":2105,"volume":129624,"rsi_14":39.42,"sma_20":2247.0,"sma_60":2349.75,"sma_120":2397.38},{"date":"2026-10-13","open":2065,"high":2290,"low":1983,"close":2045,"volume":262742,"rsi_14":34.93,"sma_20":2239.5,"sma_60":2350.5,"sma_120":2387.33},{"date":"2026-10-14","open":2045,"high":2220,"low":2005,"close":2075,"volume":106945,"rsi_14":33.1,"sma_20":2227.5,"sma_60":2352.0,"sma_120":2376.21},{"date":"2026-10-15","open":2000,"high":2060,"low":1849,"close":1960,"volume":276888,"rsi_14":31.33,"sma_20":2212.5,"sma_60":2350.17,"sma_120":2364.96},{"date":"2026-10-16","open":2000,"high":2090,"low":1975,"close":2000,"volume":103221,"rsi_14":31.79,"sma_20":2196.25,"sma_60":2348.83,"sma_120":2353.88},{"date":"2026-10-19","open":2010,"high":2120,"low":1985,"close":2115,"volume":109978,"rsi_14":40.12,"sma_20":2186.5,"sma_60":2349.58,"sma_120":2344.33},{"date":"2026-10-20","open":2115,"high":2140,"low":1990,"close":2040,"volume":89149,"rsi_14":38.33,"sma_20":2176.0,"sma_60":2349.58,"sma_120":2334.75},{"date":"2026-10-21","open":2050,"high":2070,"low":1995,"close":2000,"volume":136593,"rsi_14":41.32,"sma_20":2162.75,"sma_60":2349.08,"sma_120":2325.67},{"date":"2026-10-22","open":2020,"high":2085,"low":1960,"close":2025,"volume":105293,"rsi_14":42.69,"sma_20":2148.25,"sma_60":2344.0,"sma_120":2316.5},{"date":"2026-10-23","open":1966,"high":2002,"low":1891,"close":1944,"volume":135831,"rsi_14":29.16,"sma_20":2133.45,"sma_60":2337.4,"sma_120":2306.82}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":12.47,"ttm_eps":null,"close":4005.3391},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":16.97,"ttm_eps":null,"close":4362.8403},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.46,"ttm_eps":null,"close":2869.9414},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":9.78,"ttm_eps":null,"close":2598.5051},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":13.27,"ttm_eps":null,"close":3568.3931},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":10.43,"ttm_eps":null,"close":1652.5},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":12.09,"ttm_eps":null,"close":3910.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.0,"ttm_eps":null,"close":2700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.95,"ttm_eps":null,"close":2065.0}],"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":"티앤알바이오팹","phase":"above-fold","symbol_resolved":true}