{"status":"ok","report":{"price_analysis":{"current":3485.0,"change_1d":2.8,"change_7d":17.3,"change_30d":9.9,"high_30d":3895.0,"low_30d":2690.0,"position_in_range":66.0,"support":2810.5,"resistance":3774.5},"summary":"라온피플(300120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 345.01억. 현재가 3,485원, 전일 대비 +2.8%, 30일 +9.9%. ROE 0.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3360.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 345.01억. 매출 2188.56억, 영업이익 -69.95억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.59,"roe":0.24,"eps":-149.43,"revenue":218855802716.0,"operating_income":-6994668080.0,"net_income":-7956436953.0,"market_cap":34501500000,"profit_margin":-3.64,"roa":0.09,"operating_margin":-3.2,"gross_margin":8.72,"debt_ratio":1.7823082226566203,"total_assets":161509494143.0,"total_equity":58048742705.0,"total_debt":103460751438.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(93.62)가 시그널선(54.75)을 상회합니다(골든크로스). 현재가가 SMA20(3077)과 SMA60(2818) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2710~3444 (현재 위치 106%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.66666666666666,"macd":93.62085308747601,"macd_signal":54.75117332606054,"sma_20":3077.25,"sma_60":2817.6666666666665,"bb_upper":3444.448515792207,"bb_lower":2710.051484207793,"atr_14":317.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3360.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.83만, 기관 -411.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3360.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":21434.0,"institution_net":0.0,"retail_net":-21434.0},{"date":"2026-10-22","foreign_net":-3458.0,"institution_net":-145.0,"retail_net":3603.0},{"date":"2026-10-21","foreign_net":-37799.0,"institution_net":145.0,"retail_net":37654.0},{"date":"2026-10-20","foreign_net":10304.0,"institution_net":0.0,"retail_net":-10304.0},{"date":"2026-10-19","foreign_net":6159.0,"institution_net":0.0,"retail_net":-6159.0},{"date":"2026-10-16","foreign_net":-196.0,"institution_net":0.0,"retail_net":196.0},{"date":"2026-10-15","foreign_net":1228.0,"institution_net":3.0,"retail_net":-1231.0},{"date":"2026-10-14","foreign_net":3745.0,"institution_net":0.0,"retail_net":-3745.0},{"date":"2026-10-13","foreign_net":1905.0,"institution_net":0.0,"retail_net":-1905.0},{"date":"2026-10-12","foreign_net":-3349.0,"institution_net":0.0,"retail_net":3349.0},{"date":"2026-10-08","foreign_net":3370.0,"institution_net":0.0,"retail_net":-3370.0},{"date":"2026-10-07","foreign_net":-4572.0,"institution_net":0.0,"retail_net":4572.0},{"date":"2026-10-06","foreign_net":-268.0,"institution_net":0.0,"retail_net":268.0},{"date":"2026-10-02","foreign_net":6868.0,"institution_net":0.0,"retail_net":-6868.0},{"date":"2026-10-01","foreign_net":-3788.0,"institution_net":-1033.0,"retail_net":4821.0},{"date":"2026-09-30","foreign_net":4456.0,"institution_net":1033.0,"retail_net":-5489.0},{"date":"2026-09-29","foreign_net":-7432.0,"institution_net":0.0,"retail_net":7432.0},{"date":"2026-09-28","foreign_net":-581.0,"institution_net":0.0,"retail_net":581.0},{"date":"2026-09-23","foreign_net":-28906.0,"institution_net":-21.0,"retail_net":28927.0},{"date":"2026-09-22","foreign_net":5127.0,"institution_net":21.0,"retail_net":-5148.0},{"date":"2026-09-21","foreign_net":9243.0,"institution_net":-156.0,"retail_net":-9087.0},{"date":"2026-09-18","foreign_net":5011.0,"institution_net":-354.0,"retail_net":-4657.0},{"date":"2026-09-17","foreign_net":-2003.0,"institution_net":509.0,"retail_net":1494.0},{"date":"2026-09-16","foreign_net":-1628.0,"institution_net":-49.0,"retail_net":1677.0},{"date":"2026-09-15","foreign_net":16567.0,"institution_net":49.0,"retail_net":-16616.0},{"date":"2026-09-14","foreign_net":3767.0,"institution_net":-94.0,"retail_net":-3673.0},{"date":"2026-09-11","foreign_net":11931.0,"institution_net":94.0,"retail_net":-12025.0},{"date":"2026-09-10","foreign_net":-30721.0,"institution_net":0.0,"retail_net":30721.0},{"date":"2026-09-09","foreign_net":38341.0,"institution_net":0.0,"retail_net":-38341.0},{"date":"2026-09-08","foreign_net":-53032.0,"institution_net":-413.0,"retail_net":53445.0}],"periods":{"d1":{"foreign_net":21434.0,"institution_net":0,"retail_net":-21434.0},"d3":{"foreign_net":-19823.0,"institution_net":0.0,"retail_net":19823.0},"d7":{"foreign_net":-2328.0,"institution_net":3.0,"retail_net":2325.0},"d14":{"foreign_net":5371.0,"institution_net":3.0,"retail_net":-5374.0},"d30":{"foreign_net":-28277.0,"institution_net":-411.0,"retail_net":28688.0}}},"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 -149, PBR 0.59x) — 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 -149원"}]},"growth":{"grade":"B","percentile":85,"summary":"매출 +60.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":60.7,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":81.7,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.9,"unit":"%","percentile":66,"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":20,"summary":"유동비율 0.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.34,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-29.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -149, PBR 0.59x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +60.7%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.78,"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":8.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.64,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 61% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 61% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.59,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.76,"pbr_5y_low":0.27,"pbr_5y_avg":0.96,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.07},{"quarter":"2024-Q3","per":null,"pbr":0.86},{"quarter":"2024-Q4","per":null,"pbr":0.83},{"quarter":"2025-Q1","per":null,"pbr":1.08},{"quarter":"2025-Q2","per":null,"pbr":1.61},{"quarter":"2025-Q3","per":null,"pbr":1.76},{"quarter":"2025-Q4","per":null,"pbr":0.44},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.69},{"quarter":"현재","per":null,"pbr":0.59}],"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":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:42.047154+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.002405560387580491,"dividend_yield":null,"eps":14.11,"revenue":64079294013.0,"operating_income":-494668080.0,"net_income":139639756.0,"market_cap":null,"profit_margin":0.0021791712619628856,"operating_margin":-0.007719624375069502,"roa":0.0008645916250369988,"gross_margin":0.08720286201758656,"total_equity":58048742705.0,"total_assets":161509494143.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.18,"roe":-0.058719517548885616,"dividend_yield":null,"eps":-70.62,"revenue":39876508703.0,"operating_income":-2700000000.0,"net_income":-3496076709.0,"market_cap":54500000000.0,"profit_margin":-0.08767258776435917,"operating_margin":-0.06766917293233082,"roa":-0.025130174680223633,"gross_margin":0.12889567412438274,"total_equity":59538580270.0,"total_assets":139118679177.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0587719880262073,"dividend_yield":null,"eps":52.52,"revenue":95000000000.0,"operating_income":2400000000.0,"net_income":2600000000.0,"market_cap":null,"profit_margin":0.02736842105263158,"operating_margin":0.02526315789473684,"roa":0.013182481714426023,"gross_margin":0.09873747703157895,"total_equity":43999916233.0,"total_assets":196166594881.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3647169717917613,"dividend_yield":null,"eps":-145.44,"revenue":19900000000.0,"operating_income":-6200000000.0,"net_income":-7200000000.0,"market_cap":null,"profit_margin":-0.36180904522613067,"operating_margin":-0.31155778894472363,"roa":-0.06868755573696145,"gross_margin":0.12983637939698492,"total_equity":19826693618.0,"total_assets":105275716677.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2660846534529051,"dividend_yield":null,"eps":-145.44,"revenue":64000000000.0,"operating_income":-4500000000.0,"net_income":-7200000000.0,"market_cap":null,"profit_margin":-0.1125,"operating_margin":-0.0703125,"roa":-0.051168606468079206,"gross_margin":0.077500083234375,"total_equity":27013379012.0,"total_assets":140473741404.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2493006312717648,"dividend_yield":null,"eps":-173.78,"revenue":44926997406.0,"operating_income":-7832463337.0,"net_income":-8602602908.0,"market_cap":null,"profit_margin":-0.19147958698996256,"operating_margin":-0.17433756514415927,"roa":-0.06972723622825133,"gross_margin":0.056549971591484546,"total_equity":34506943942.0,"total_assets":123375073692.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012000743227489933,"dividend_yield":null,"eps":-11.05,"revenue":94262587894.0,"operating_income":-1037419673.0,"net_income":-547237354.0,"market_cap":null,"profit_margin":-0.005805456504285437,"operating_margin":-0.011005635387038146,"roa":-0.003472334313014576,"gross_margin":0.10525796426422479,"total_equity":45600288551.0,"total_assets":157599270309.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.15669552489862018,"dividend_yield":null,"eps":-154.82,"revenue":27979788393.0,"operating_income":-7088749089.0,"net_income":-7664419669.0,"market_cap":null,"profit_margin":-0.2739270062141531,"operating_margin":-0.2533524910707855,"roa":-0.06535047105200593,"gross_margin":0.050665751330509,"total_equity":48912817861.0,"total_assets":117281781533.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02308682791838873,"dividend_yield":null,"eps":-26.43,"revenue":63952734388.0,"operating_income":-3234924521.0,"net_income":-1308527737.0,"market_cap":null,"profit_margin":-0.020460856748691737,"operating_margin":-0.050583052498956116,"roa":-0.009070062391867462,"gross_margin":0.09669493423818856,"total_equity":56678541618.0,"total_assets":144268879360.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08777360824391334,"dividend_yield":null,"eps":-149.0,"revenue":34030450377.0,"operating_income":-4888178041.0,"net_income":-4415858026.0,"market_cap":null,"profit_margin":-0.1297619625094508,"operating_margin":-0.14364129733363004,"roa":-0.03766605668782412,"gross_margin":0.09999662567792292,"total_equity":50309633093.0,"total_assets":117237067384.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010456842455499942,"dividend_yield":null,"eps":-9.73,"revenue":4709616054.0,"operating_income":-1171819437.0,"net_income":-481733903.0,"market_cap":null,"profit_margin":-0.10228729847114625,"operating_margin":-0.24881421830655243,"roa":-0.006246120955856556,"gross_margin":0.7064553245639161,"total_equity":46068773155.0,"total_assets":77125292066.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06234721192100276,"dividend_yield":null,"eps":-58.74,"revenue":1648392848.0,"operating_income":-3064086574.0,"net_income":-2907875977.0,"market_cap":null,"profit_margin":-1.7640673341480064,"operating_margin":-1.8588327277187993,"roa":-0.03617129613803529,"gross_margin":0.5891178205354601,"total_equity":46640032287.0,"total_assets":80391810288.0}],"current_price":3485.0,"change_pct":2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-18","close":4528.6802},{"date":"2019-10-21","close":4062.7068},{"date":"2019-10-22","close":4222.8848},{"date":"2019-10-23","close":4135.5146},{"date":"2019-10-24","close":4164.6382},{"date":"2019-10-25","close":4514.1182},{"date":"2019-10-28","close":5125.708},{"date":"2019-10-29","close":4907.2837},{"date":"2019-10-30","close":5183.9556},{"date":"2019-10-31","close":4819.9131},{"date":"2019-11-01","close":4878.1602},{"date":"2019-11-04","close":4703.4199},{"date":"2019-11-05","close":4717.9824},{"date":"2019-11-06","close":4630.6123},{"date":"2019-11-07","close":4645.1733},{"date":"2019-11-08","close":4470.4331},{"date":"2019-11-11","close":4892.7222},{"date":"2019-11-12","close":4878.1602},{"date":"2019-11-13","close":4980.0918},{"date":"2019-11-14","close":4994.6538},{"date":"2019-11-15","close":5300.4487},{"date":"2019-11-18","close":5664.4902},{"date":"2019-11-19","close":5518.8735},{"date":"2019-11-20","close":5198.5171},{"date":"2019-11-21","close":5285.8872},{"date":"2019-11-22","close":5067.4619},{"date":"2019-11-25","close":5227.6406},{"date":"2019-11-26","close":5183.9556},{"date":"2019-11-27","close":5096.5854},{"date":"2019-11-28","close":4994.6538},{"date":"2019-11-29","close":4892.7222},{"date":"2019-12-02","close":4761.6675},{"date":"2019-12-03","close":4659.7349},{"date":"2019-12-04","close":4776.2285},{"date":"2019-12-05","close":4805.3516},{"date":"2019-12-06","close":4980.0918},{"date":"2019-12-09","close":5198.5171},{"date":"2019-12-10","close":5125.708},{"date":"2019-12-11","close":5285.8872},{"date":"2019-12-12","close":5300.4487},{"date":"2019-12-13","close":5213.0781},{"date":"2019-12-16","close":5256.7632},{"date":"2019-12-17","close":5256.7632},{"date":"2019-12-18","close":5140.2705},{"date":"2019-12-19","close":4950.9683},{"date":"2019-12-20","close":5009.2153},{"date":"2019-12-23","close":5285.8872},{"date":"2019-12-24","close":5256.7632},{"date":"2019-12-26","close":5387.8184},{"date":"2019-12-27","close":5417.1797},{"date":"2019-12-30","close":5461.2222},{"date":"2020-01-02","close":5886.9629},{"date":"2020-01-03","close":6797.166},{"date":"2020-01-06","close":7164.1841},{"date":"2020-01-07","close":7208.2261},{"date":"2020-01-08","close":6855.8887},{"date":"2020-01-09","close":7780.7734},{"date":"2020-01-10","close":7589.9243},{"date":"2020-01-13","close":7633.9663},{"date":"2020-01-14","close":7971.6221},{"date":"2020-01-15","close":7692.689},{"date":"2020-01-16","close":7795.4541},{"date":"2020-01-17","close":8279.917},{"date":"2020-01-20","close":8045.0264},{"date":"2020-01-21","close":8118.4297},{"date":"2020-01-22","close":8177.1523},{"date":"2020-01-23","close":7575.2432},{"date":"2020-01-28","close":7222.9062},{"date":"2020-01-29","close":7384.3945},{"date":"2020-01-30","close":6753.124},{"date":"2020-01-31","close":6635.6787},{"date":"2020-02-03","close":6914.6118},{"date":"2020-02-04","close":7046.7383},{"date":"2020-02-05","close":6709.0815},{"date":"2020-02-06","close":6797.166},{"date":"2020-02-07","close":6635.6787},{"date":"2020-02-10","close":7252.2681},{"date":"2020-02-11","close":7310.9907},{"date":"2020-02-12","close":7325.6714},{"date":"2020-02-13","close":7340.3525},{"date":"2020-02-14","close":6958.6538},{"date":"2020-02-17","close":7017.3765},{"date":"2020-02-18","close":6665.0396},{"date":"2020-02-19","close":6650.3589},{"date":"2020-02-20","close":6723.7627},{"date":"2020-02-21","close":6342.064},{"date":"2020-02-24","close":5886.9629},{"date":"2020-02-25","close":6224.6187},{"date":"2020-02-26","close":6239.2993},{"date":"2020-02-27","close":6165.8955},{"date":"2020-02-28","close":5901.6431},{"date":"2020-03-02","close":6004.4077},{"date":"2020-03-03","close":5872.2812},{"date":"2020-03-04","close":6151.2148},{"date":"2020-03-05","close":6077.8115},{"date":"2020-03-06","close":5872.2812},{"date":"2020-03-09","close":5270.373},{"date":"2020-03-10","close":5314.415},{"date":"2020-03-11","close":4932.7168},{"date":"2020-03-12","close":4580.3799},{"date":"2020-03-13","close":4316.127},{"date":"2020-03-16","close":3993.1516},{"date":"2020-03-17","close":4125.2778},{"date":"2020-03-18","close":3993.1516},{"date":"2020-03-19","close":3758.2605},{"date":"2020-03-20","close":4213.3623},{"date":"2020-03-23","close":3846.3445},{"date":"2020-03-24","close":4213.3623},{"date":"2020-03-25","close":4521.6572},{"date":"2020-03-26","close":4462.9336},{"date":"2020-03-27","close":4330.8081},{"date":"2020-03-30","close":4462.9336},{"date":"2020-03-31","close":4536.3379},{"date":"2020-04-01","close":4374.8496},{"date":"2020-04-02","close":4683.1445},{"date":"2020-04-03","close":4771.229},{"date":"2020-04-06","close":5035.4819},{"date":"2020-04-07","close":5138.2466},{"date":"2020-04-08","close":5402.499},{"date":"2020-04-09","close":5461.2222},{"date":"2020-04-10","close":5285.0532},{"date":"2020-04-13","close":5035.4819},{"date":"2020-04-14","close":5167.6074},{"date":"2020-04-16","close":5329.0957},{"date":"2020-04-17","close":5402.499},{"date":"2020-04-20","close":5226.3311},{"date":"2020-04-21","close":5006.1201},{"date":"2020-04-22","close":5035.4819},{"date":"2020-04-23","close":5387.8184},{"date":"2020-04-24","close":5402.499},{"date":"2020-04-27","close":5519.9448},{"date":"2020-04-28","close":5813.5586},{"date":"2020-04-29","close":5857.6006},{"date":"2020-05-04","close":5740.1553},{"date":"2020-05-06","close":5975.0469},{"date":"2020-05-07","close":6077.8115},{"date":"2020-05-08","close":6048.4502},{"date":"2020-05-11","close":5886.9629},{"date":"2020-05-12","close":6063.1313},{"date":"2020-05-13","close":5813.5586},{"date":"2020-05-14","close":5769.5166},{"date":"2020-05-15","close":6121.8535},{"date":"2020-05-18","close":6253.98},{"date":"2020-05-19","close":6283.3413},{"date":"2020-05-20","close":6591.6362},{"date":"2020-05-21","close":6665.0396},{"date":"2020-05-22","close":6459.5103},{"date":"2020-05-25","close":6738.4434},{"date":"2020-05-26","close":6723.7627},{"date":"2020-05-27","close":6562.2744},{"date":"2020-05-28","close":6298.022},{"date":"2020-05-29","close":6298.022},{"date":"2020-06-01","close":6855.8887},{"date":"2020-06-02","close":6988.0151},{"date":"2020-06-03","close":7046.7383},{"date":"2020-06-04","close":7002.6958},{"date":"2020-06-05","close":7120.1416},{"date":"2020-06-08","close":7017.3765},{"date":"2020-06-09","close":7134.8218},{"date":"2020-06-10","close":7120.1416},{"date":"2020-06-11","close":7766.0928},{"date":"2020-06-12","close":8015.6646},{"date":"2020-06-15","close":7589.9243},{"date":"2020-06-16","close":7810.1348},{"date":"2020-06-17","close":7531.2012},{"date":"2020-06-18","close":7457.7979},{"date":"2020-06-19","close":7736.7314},{"date":"2020-06-22","close":7839.4956},{"date":"2020-06-23","close":7663.3276},{"date":"2020-06-24","close":8118.4297},{"date":"2020-06-25","close":8250.5557},{"date":"2020-06-26","close":8015.6646},{"date":"2020-06-29","close":7619.2856},{"date":"2020-06-30","close":7355.0327},{"date":"2020-07-01","close":7105.4609},{"date":"2020-07-02","close":7237.5874},{"date":"2020-07-03","close":7310.9907},{"date":"2020-07-06","close":7266.9482},{"date":"2020-07-07","close":7105.4609},{"date":"2020-07-08","close":7134.8218},{"date":"2020-07-09","close":7457.7979},{"date":"2020-07-10","close":7531.2012},{"date":"2020-07-13","close":7487.1592},{"date":"2020-07-14","close":7722.0503},{"date":"2020-07-15","close":7898.2192},{"date":"2020-07-16","close":7927.5801},{"date":"2020-07-17","close":7912.8999},{"date":"2020-07-20","close":7516.521},{"date":"2020-07-21","close":7487.1592},{"date":"2020-07-22","close":7340.3525},{"date":"2020-07-23","close":7310.9907},{"date":"2020-07-24","close":7266.9482},{"date":"2020-07-27","close":7384.3945},{"date":"2020-07-28","close":7487.1592},{"date":"2020-07-29","close":7340.3525},{"date":"2020-07-30","close":8133.1104},{"date":"2020-07-31","close":7678.0083},{"date":"2020-08-03","close":7854.1768},{"date":"2020-08-04","close":7927.5801},{"date":"2020-08-05","close":7956.9419},{"date":"2020-08-06","close":7751.4121},{"date":"2020-08-07","close":7487.1592},{"date":"2020-08-10","close":7575.2432},{"date":"2020-08-11","close":7457.7979},{"date":"2020-08-12","close":7237.5874},{"date":"2020-08-13","close":7266.9482},{"date":"2020-08-14","close":7017.3765},{"date":"2020-08-18","close":6400.7871},{"date":"2020-08-19","close":6371.4258},{"date":"2020-08-20","close":5945.6851},{"date":"2020-08-21","close":6562.2744},{"date":"2020-08-24","close":6650.3589},{"date":"2020-08-25","close":6797.166},{"date":"2020-08-26","close":6811.8472},{"date":"2020-08-27","close":7222.9062},{"date":"2020-08-28","close":7222.9062},{"date":"2020-08-31","close":7076.0996},{"date":"2020-09-01","close":7076.0996},{"date":"2020-09-02","close":7149.5029},{"date":"2020-09-03","close":7164.1841},{"date":"2020-09-04","close":6943.9731},{"date":"2020-09-07","close":6943.9731},{"date":"2020-09-08","close":7090.7798},{"date":"2020-09-09","close":7032.0576},{"date":"2020-09-10","close":7032.0576},{"date":"2020-09-11","close":7252.2681},{"date":"2020-09-14","close":7281.6294},{"date":"2020-09-15","close":7340.3525},{"date":"2020-09-16","close":7134.8218},{"date":"2020-09-17","close":7032.0576},{"date":"2020-09-18","close":6988.0151},{"date":"2020-09-21","close":6782.4854},{"date":"2020-09-22","close":6444.8291},{"date":"2020-09-23","close":6444.8291},{"date":"2020-09-24","close":6209.938},{"date":"2020-09-25","close":6268.6606},{"date":"2020-09-28","close":6298.022},{"date":"2020-09-29","close":6386.106},{"date":"2020-10-05","close":6415.4678},{"date":"2020-10-06","close":6209.938},{"date":"2020-10-07","close":6180.5767},{"date":"2020-10-08","close":6151.2148},{"date":"2020-10-12","close":6048.4502},{"date":"2020-10-13","close":5916.3237},{"date":"2020-10-14","close":5652.0713},{"date":"2020-10-15","close":5593.3477},{"date":"2020-10-16","close":5637.3901},{"date":"2020-10-19","close":5608.0293},{"date":"2020-10-20","close":5666.752},{"date":"2020-10-21","close":5989.7271},{"date":"2020-10-22","close":6004.4077},{"date":"2020-10-23","close":6019.0889},{"date":"2020-10-26","close":5725.4741},{"date":"2020-10-27","close":5549.3062},{"date":"2020-10-28","close":5798.8784},{"date":"2020-10-29","close":5754.8364},{"date":"2020-10-30","close":5637.3901},{"date":"2020-11-02","close":5593.3477},{"date":"2020-11-03","close":5652.0713},{"date":"2020-11-04","close":5710.7939},{"date":"2020-11-05","close":6004.4077},{"date":"2020-11-06","close":6077.8115},{"date":"2020-11-09","close":5975.0469},{"date":"2020-11-10","close":6077.8115},{"date":"2020-11-11","close":6004.4077},{"date":"2020-11-12","close":6033.7695},{"date":"2020-11-13","close":6077.8115},{"date":"2020-11-16","close":5989.7271},{"date":"2020-11-17","close":6004.4077},{"date":"2020-11-18","close":6283.3413},{"date":"2020-11-19","close":6298.022},{"date":"2020-11-20","close":6327.3838},{"date":"2020-11-23","close":6224.6187},{"date":"2020-11-24","close":6033.7695},{"date":"2020-11-25","close":6019.0889},{"date":"2020-11-26","close":6033.7695},{"date":"2020-11-27","close":6209.938},{"date":"2020-11-30","close":6033.7695},{"date":"2020-12-01","close":5989.7271},{"date":"2020-12-02","close":5975.0469},{"date":"2020-12-03","close":6004.4077},{"date":"2020-12-04","close":5989.7271},{"date":"2020-12-07","close":5798.8784},{"date":"2020-12-08","close":5681.4321},{"date":"2020-12-09","close":5652.0713},{"date":"2020-12-10","close":5769.5166},{"date":"2020-12-11","close":5813.5586},{"date":"2020-12-14","close":6019.0889},{"date":"2020-12-15","close":6342.064},{"date":"2020-12-16","close":6371.4258},{"date":"2020-12-17","close":6386.106},{"date":"2020-12-18","close":6518.2324},{"date":"2020-12-21","close":6444.8291},{"date":"2020-12-22","close":6136.5342},{"date":"2020-12-23","close":6224.6187},{"date":"2020-12-24","close":6283.3413},{"date":"2020-12-28","close":6165.8955},{"date":"2020-12-29","close":6637.9263},{"date":"2020-12-30","close":6696.9302},{"date":"2021-01-04","close":6888.6924},{"date":"2021-01-05","close":6962.4473},{"date":"2021-01-06","close":6829.6885},{"date":"2021-01-07","close":7050.9526},{"date":"2021-01-08","close":7021.4507},{"date":"2021-01-11","close":6800.187},{"date":"2021-01-12","close":6829.6885},{"date":"2021-01-13","close":6859.1904},{"date":"2021-01-14","close":6785.436},{"date":"2021-01-15","close":6711.6812},{"date":"2021-01-18","close":6416.6621},{"date":"2021-01-19","close":6578.9224},{"date":"2021-01-20","close":6932.9453},{"date":"2021-01-21","close":7109.9565},{"date":"2021-01-22","close":6903.4434},{"date":"2021-01-25","close":6770.6851},{"date":"2021-01-26","close":6770.6851},{"date":"2021-01-27","close":6652.6772},{"date":"2021-01-28","close":6505.168},{"date":"2021-01-29","close":6549.4204},{"date":"2021-02-01","close":6859.1904},{"date":"2021-02-02","close":6903.4434},{"date":"2021-02-03","close":6888.6924},{"date":"2021-02-04","close":6888.6924},{"date":"2021-02-05","close":7242.7153},{"date":"2021-02-08","close":7375.4736},{"date":"2021-02-09","close":7080.4551},{"date":"2021-02-10","close":7463.979},{"date":"2021-02-15","close":7699.9946},{"date":"2021-02-16","close":7965.5117},{"date":"2021-02-17","close":8363.7871},{"date":"2021-02-18","close":8142.5234},{"date":"2021-02-19","close":8511.2969},{"date":"2021-02-22","close":8054.0176},{"date":"2021-02-23","close":7788.5005},{"date":"2021-02-24","close":7345.9722},{"date":"2021-02-25","close":8378.5381},{"date":"2021-02-26","close":8688.3076},{"date":"2021-03-02","close":8378.5381},{"date":"2021-03-03","close":8909.5723},{"date":"2021-03-04","close":8555.5498},{"date":"2021-03-05","close":8540.7988},{"date":"2021-03-08","close":8009.7642},{"date":"2021-03-09","close":7685.2437},{"date":"2021-03-10","close":7685.2437},{"date":"2021-03-11","close":7788.5005},{"date":"2021-03-12","close":7862.2549},{"date":"2021-03-15","close":7744.2471},{"date":"2021-03-16","close":7832.7529},{"date":"2021-03-17","close":7581.9868},{"date":"2021-03-18","close":7729.4961},{"date":"2021-03-19","close":7596.7378},{"date":"2021-03-22","close":7788.5005},{"date":"2021-03-23","close":7744.2471},{"date":"2021-03-24","close":7862.2549},{"date":"2021-03-25","close":7773.7495},{"date":"2021-03-26","close":7552.4849},{"date":"2021-03-29","close":7522.9834},{"date":"2021-03-30","close":7655.7417},{"date":"2021-03-31","close":7537.7344},{"date":"2021-04-01","close":7301.7188},{"date":"2021-04-02","close":7434.4775},{"date":"2021-04-05","close":7331.2207},{"date":"2021-04-06","close":7699.9946},{"date":"2021-04-07","close":7699.9946},{"date":"2021-04-08","close":7832.7529},{"date":"2021-04-09","close":7744.2471},{"date":"2021-04-12","close":7699.9946},{"date":"2021-04-13","close":7832.7529},{"date":"2021-04-14","close":8054.0176},{"date":"2021-04-15","close":8024.5151},{"date":"2021-04-16","close":7906.5073},{"date":"2021-04-19","close":7803.2515},{"date":"2021-04-20","close":7847.5039},{"date":"2021-04-21","close":7847.5039},{"date":"2021-04-22","close":7788.5005},{"date":"2021-04-23","close":7611.4888},{"date":"2021-04-26","close":7552.4849},{"date":"2021-04-27","close":7434.4775},{"date":"2021-04-28","close":7227.9644},{"date":"2021-04-29","close":7286.9678},{"date":"2021-04-30","close":7434.4775},{"date":"2021-05-03","close":7360.7227},{"date":"2021-05-04","close":7331.2207},{"date":"2021-05-06","close":7390.2246},{"date":"2021-05-07","close":7345.9722},{"date":"2021-05-10","close":7301.7188},{"date":"2021-05-11","close":7109.9565},{"date":"2021-05-12","close":6918.1943},{"date":"2021-05-13","close":6918.1943},{"date":"2021-05-14","close":7109.9565},{"date":"2021-05-17","close":7036.2017},{"date":"2021-05-18","close":7080.4551},{"date":"2021-05-20","close":6962.4473},{"date":"2021-05-21","close":7006.6997},{"date":"2021-05-24","close":7198.4624},{"date":"2021-05-25","close":7375.4736},{"date":"2021-05-26","close":7286.9678},{"date":"2021-05-27","close":7227.9644},{"date":"2021-05-28","close":7124.7075},{"date":"2021-05-31","close":7050.9526},{"date":"2021-06-01","close":7036.2017},{"date":"2021-06-02","close":6962.4473},{"date":"2021-06-03","close":7154.2095},{"date":"2021-06-04","close":6903.4434},{"date":"2021-06-07","close":6888.6924},{"date":"2021-06-08","close":6844.4395},{"date":"2021-06-09","close":6755.9336},{"date":"2021-06-10","close":6859.1904},{"date":"2021-06-11","close":6829.6885},{"date":"2021-06-14","close":6844.4395},{"date":"2021-06-15","close":6888.6924},{"date":"2021-06-16","close":6977.1982},{"date":"2021-06-17","close":6873.9414},{"date":"2021-06-18","close":6918.1943},{"date":"2021-06-21","close":6814.938},{"date":"2021-06-22","close":6814.938},{"date":"2021-06-23","close":6770.6851},{"date":"2021-06-24","close":6755.9336},{"date":"2021-06-25","close":6844.4395},{"date":"2021-06-28","close":6814.938},{"date":"2021-06-29","close":6770.6851},{"date":"2021-06-30","close":7050.9526},{"date":"2021-07-01","close":7021.4507},{"date":"2021-07-02","close":7021.4507},{"date":"2021-07-05","close":7198.4624},{"date":"2021-07-06","close":7286.9678},{"date":"2021-07-07","close":7021.4507},{"date":"2021-07-08","close":6829.6885},{"date":"2021-07-09","close":6755.9336},{"date":"2021-07-12","close":6947.6963},{"date":"2021-07-13","close":7154.2095},{"date":"2021-07-14","close":7080.4551},{"date":"2021-07-15","close":7183.7109},{"date":"2021-07-16","close":7065.7041},{"date":"2021-07-19","close":6918.1943},{"date":"2021-07-20","close":6829.6885},{"date":"2021-07-21","close":7404.9756},{"date":"2021-07-22","close":7301.7188},{"date":"2021-07-23","close":7419.7266},{"date":"2021-07-26","close":7419.7266},{"date":"2021-07-27","close":7183.7109},{"date":"2021-07-28","close":7272.2168},{"date":"2021-07-29","close":7478.73},{"date":"2021-07-30","close":7434.4775},{"date":"2021-08-02","close":7611.4888},{"date":"2021-08-03","close":7404.9756},{"date":"2021-08-04","close":7449.2285},{"date":"2021-08-05","close":7522.9834},{"date":"2021-08-06","close":7655.7417},{"date":"2021-08-09","close":7596.7378},{"date":"2021-08-10","close":7449.2285},{"date":"2021-08-11","close":7242.7153},{"date":"2021-08-12","close":7331.2207},{"date":"2021-08-13","close":7183.7109},{"date":"2021-08-17","close":6918.1943},{"date":"2021-08-18","close":5797.1226},{"date":"2021-08-19","close":5649.6128},{"date":"2021-08-20","close":5620.1108},{"date":"2021-08-23","close":5959.3828},{"date":"2021-08-24","close":5988.8848},{"date":"2021-08-25","close":5988.8848},{"date":"2021-08-26","close":5959.3828},{"date":"2021-08-27","close":5915.1299},{"date":"2021-08-30","close":6018.3862},{"date":"2021-08-31","close":5988.8848},{"date":"2021-09-01","close":6151.145},{"date":"2021-09-02","close":6106.8921},{"date":"2021-09-03","close":6062.6396},{"date":"2021-09-06","close":6106.8921},{"date":"2021-09-07","close":6018.3862},{"date":"2021-09-08","close":5841.375},{"date":"2021-09-09","close":5723.3677},{"date":"2021-09-10","close":5723.3677},{"date":"2021-09-13","close":5679.1147},{"date":"2021-09-14","close":5708.6167},{"date":"2021-09-15","close":6239.6509},{"date":"2021-09-16","close":5944.6318},{"date":"2021-09-17","close":5959.3828},{"date":"2021-09-23","close":6165.896},{"date":"2021-09-24","close":6269.1528},{"date":"2021-09-27","close":6151.145},{"date":"2021-09-28","close":6165.896},{"date":"2021-09-29","close":5974.1338},{"date":"2021-09-30","close":6018.3862},{"date":"2021-10-01","close":5811.8735},{"date":"2021-10-05","close":5354.5942},{"date":"2021-10-06","close":5192.3335},{"date":"2021-10-07","close":5413.5977},{"date":"2021-10-08","close":5443.0996},{"date":"2021-10-12","close":5398.8467},{"date":"2021-10-13","close":5280.8394},{"date":"2021-10-14","close":5280.8394},{"date":"2021-10-15","close":5310.3408},{"date":"2021-10-18","close":5384.0957},{"date":"2021-10-19","close":5266.0884},{"date":"2021-10-20","close":5384.0957},{"date":"2021-10-21","close":5251.3374},{"date":"2021-10-22","close":5044.8237},{"date":"2021-10-25","close":5044.8237},{"date":"2021-10-26","close":5074.3262},{"date":"2021-10-27","close":4956.3184},{"date":"2021-10-28","close":5015.3218},{"date":"2021-10-29","close":5030.0728},{"date":"2021-11-01","close":5251.3374},{"date":"2021-11-02","close":5192.3335},{"date":"2021-11-03","close":5059.5752},{"date":"2021-11-04","close":5059.5752},{"date":"2021-11-05","close":4956.3184},{"date":"2021-11-08","close":5457.8506},{"date":"2021-11-09","close":5030.0728},{"date":"2021-11-10","close":4912.0654},{"date":"2021-11-11","close":4882.5635},{"date":"2021-11-12","close":4926.8164},{"date":"2021-11-15","close":4985.8203},{"date":"2021-11-16","close":5148.0806},{"date":"2021-11-17","close":5295.5898},{"date":"2021-11-18","close":5398.8467},{"date":"2021-11-19","close":5575.8579},{"date":"2021-11-22","close":5384.0957},{"date":"2021-11-23","close":5502.1035},{"date":"2021-11-24","close":5354.5942},{"date":"2021-11-25","close":5723.3677},{"date":"2021-11-26","close":5443.0996},{"date":"2021-11-29","close":5089.0771},{"date":"2021-11-30","close":4971.0693},{"date":"2021-12-01","close":5015.3218},{"date":"2021-12-02","close":5059.5752},{"date":"2021-12-03","close":5280.8394},{"date":"2021-12-06","close":5162.8315},{"date":"2021-12-07","close":5177.5825},{"date":"2021-12-08","close":5207.0845},{"date":"2021-12-09","close":5339.8428},{"date":"2021-12-10","close":5310.3408},{"date":"2021-12-13","close":5280.8394},{"date":"2021-12-14","close":5487.3525},{"date":"2021-12-15","close":5384.0957},{"date":"2021-12-16","close":5325.0918},{"date":"2021-12-17","close":5192.3335},{"date":"2021-12-20","close":5059.5752},{"date":"2021-12-21","close":5044.8237},{"date":"2021-12-22","close":5074.3262},{"date":"2021-12-23","close":5251.3374},{"date":"2021-12-24","close":5177.5825},{"date":"2021-12-27","close":5207.0845},{"date":"2021-12-28","close":5266.0884},{"date":"2021-12-29","close":5325.0918},{"date":"2021-12-30","close":5472.6011},{"date":"2022-01-03","close":5584.0},{"date":"2022-01-04","close":5531.6055},{"date":"2022-01-05","close":5310.3408},{"date":"2022-01-06","close":5162.8315},{"date":"2022-01-07","close":5207.0845},{"date":"2022-01-10","close":5118.5786},{"date":"2022-01-11","close":5089.0771},{"date":"2022-01-12","close":5059.5752},{"date":"2022-01-13","close":5059.5752},{"date":"2022-01-14","close":5074.3262},{"date":"2022-01-17","close":4941.5674},{"date":"2022-01-18","close":4735.0542},{"date":"2022-01-19","close":4705.5522},{"date":"2022-01-20","close":4676.0503},{"date":"2022-01-21","close":4499.0391},{"date":"2022-01-24","close":4248.2729},{"date":"2022-01-25","close":4086.0125},{"date":"2022-01-26","close":4145.0161},{"date":"2022-01-27","close":3968.0049},{"date":"2022-01-28","close":4100.7637},{"date":"2022-02-03","close":4233.522},{"date":"2022-02-04","close":4292.5254},{"date":"2022-02-07","close":4115.5142},{"date":"2022-02-08","close":4115.5142},{"date":"2022-02-09","close":4115.5142},{"date":"2022-02-10","close":4041.7595},{"date":"2022-02-11","close":3909.001},{"date":"2022-02-14","close":3717.2388},{"date":"2022-02-15","close":3658.2349},{"date":"2022-02-16","close":3864.748},{"date":"2022-02-17","close":3805.7444},{"date":"2022-02-18","close":3820.4954},{"date":"2022-02-21","close":3879.499},{"date":"2022-02-22","close":3879.499},{"date":"2022-02-23","close":3879.499},{"date":"2022-02-24","close":3687.7368},{"date":"2022-02-25","close":3717.2388},{"date":"2022-02-28","close":3717.2388},{"date":"2022-03-02","close":3894.2502},{"date":"2022-03-03","close":3997.5066},{"date":"2022-03-04","close":3968.0049},{"date":"2022-03-07","close":3938.5029},{"date":"2022-03-08","close":3849.9973},{"date":"2022-03-10","close":3849.9973},{"date":"2022-03-11","close":3849.9973},{"date":"2022-03-14","close":4159.7671},{"date":"2022-03-15","close":4159.7671},{"date":"2022-03-16","close":4159.7671},{"date":"2022-03-17","close":4204.0195},{"date":"2022-03-18","close":4322.0273},{"date":"2022-03-21","close":4322.0273},{"date":"2022-03-22","close":4233.522},{"date":"2022-03-23","close":4218.771},{"date":"2022-03-24","close":4174.5181},{"date":"2022-03-25","close":4218.771},{"date":"2022-03-28","close":4248.2729},{"date":"2022-03-29","close":4322.0273},{"date":"2022-03-30","close":4322.0273},{"date":"2022-03-31","close":4425.2842},{"date":"2022-04-01","close":4381.0312},{"date":"2022-04-04","close":4322.0273},{"date":"2022-04-05","close":4322.0273},{"date":"2022-04-06","close":4233.522},{"date":"2022-04-07","close":4071.2617},{"date":"2022-04-08","close":4086.0125},{"date":"2022-04-11","close":4159.7671},{"date":"2022-04-12","close":4115.5142},{"date":"2022-04-13","close":4086.0125},{"date":"2022-04-14","close":4115.5142},{"date":"2022-04-15","close":4115.5142},{"date":"2022-04-18","close":4071.2617},{"date":"2022-04-19","close":4027.0088},{"date":"2022-04-20","close":3997.5066},{"date":"2022-04-21","close":3968.0049},{"date":"2022-04-22","close":3909.001},{"date":"2022-04-25","close":3776.2424},{"date":"2022-04-26","close":3835.2463},{"date":"2022-04-27","close":3805.7444},{"date":"2022-04-28","close":3805.7444},{"date":"2022-04-29","close":3805.7444},{"date":"2022-05-02","close":3835.2463},{"date":"2022-05-03","close":3864.748},{"date":"2022-05-04","close":3805.7444},{"date":"2022-05-06","close":3776.2424},{"date":"2022-05-09","close":3798.0},{"date":"2022-05-10","close":3643.4839},{"date":"2022-05-11","close":3613.9822},{"date":"2022-05-12","close":3407.469},{"date":"2022-05-13","close":3599.2312},{"date":"2022-05-16","close":3599.2312},{"date":"2022-05-17","close":3687.7368},{"date":"2022-05-18","close":3672.9861},{"date":"2022-05-19","close":3569.7292},{"date":"2022-05-20","close":3658.2349},{"date":"2022-05-23","close":3672.9861},{"date":"2022-05-24","close":3554.9783},{"date":"2022-05-25","close":3495.9746},{"date":"2022-05-26","close":3451.7217},{"date":"2022-05-27","close":3436.9707},{"date":"2022-05-30","close":3540.2275},{"date":"2022-05-31","close":3584.4802},{"date":"2022-06-02","close":3569.7292},{"date":"2022-06-03","close":3525.4763},{"date":"2022-06-07","close":3422.2197},{"date":"2022-06-08","close":3363.2161},{"date":"2022-06-09","close":3318.9631},{"date":"2022-06-10","close":3245.2085},{"date":"2022-06-13","close":2964.9404},{"date":"2022-06-14","close":2935.4385},{"date":"2022-06-15","close":2838.0823},{"date":"2022-06-16","close":2950.1895},{"date":"2022-06-17","close":3053.446},{"date":"2022-06-20","close":2941.3389},{"date":"2022-06-21","close":3436.9707},{"date":"2022-06-22","close":3790.9934},{"date":"2022-06-23","close":3245.2085},{"date":"2022-06-24","close":3776.2424},{"date":"2022-06-27","close":3879.499},{"date":"2022-06-28","close":4204.0195},{"date":"2022-06-29","close":4263.0239},{"date":"2022-06-30","close":4174.5181},{"date":"2022-07-01","close":4145.0161},{"date":"2022-07-04","close":3894.2502},{"date":"2022-07-05","close":4366.2808},{"date":"2022-07-06","close":4292.5254},{"date":"2022-07-07","close":4204.0195},{"date":"2022-07-08","close":4174.5181},{"date":"2022-07-11","close":4145.0161},{"date":"2022-07-12","close":4159.7671},{"date":"2022-07-13","close":4100.7637},{"date":"2022-07-14","close":4189.269},{"date":"2022-07-15","close":4130.2651},{"date":"2022-07-18","close":4395.7822},{"date":"2022-07-19","close":4891.4141},{"date":"2022-07-20","close":4549.1924},{"date":"2022-07-21","close":4425.2842},{"date":"2022-07-22","close":4425.2842},{"date":"2022-07-25","close":4212.8706},{"date":"2022-07-26","close":4041.7595},{"date":"2022-07-27","close":3982.7559},{"date":"2022-07-28","close":3982.7559},{"date":"2022-07-29","close":3917.8516},{"date":"2022-08-01","close":3911.9512},{"date":"2022-08-02","close":3982.7559},{"date":"2022-08-03","close":4029.959},{"date":"2022-08-04","close":4047.6599},{"date":"2022-08-05","close":3941.4531},{"date":"2022-08-08","close":3699.5376},{"date":"2022-08-09","close":3581.53},{"date":"2022-08-10","close":3410.4189},{"date":"2022-08-11","close":3357.3157},{"date":"2022-08-12","close":3357.3157},{"date":"2022-08-16","close":3280.6106},{"date":"2022-08-17","close":3280.6106},{"date":"2022-08-18","close":3233.4075},{"date":"2022-08-19","close":3410.4189},{"date":"2022-08-22","close":3292.4114},{"date":"2022-08-23","close":3233.4075},{"date":"2022-08-24","close":3162.603},{"date":"2022-08-25","close":3640.5337},{"date":"2022-08-26","close":3493.0244},{"date":"2022-08-29","close":3292.4114},{"date":"2022-08-30","close":3563.8289},{"date":"2022-08-31","close":3658.2349},{"date":"2022-09-01","close":3540.2275},{"date":"2022-09-02","close":3345.5149},{"date":"2022-09-05","close":3333.7141},{"date":"2022-09-06","close":3351.4153},{"date":"2022-09-07","close":3180.3044},{"date":"2022-09-08","close":3050.4958},{"date":"2022-09-13","close":3156.7026},{"date":"2022-09-14","close":3156.7026},{"date":"2022-09-15","close":3079.9978},{"date":"2022-09-16","close":2932.4883},{"date":"2022-09-19","close":2796.7795},{"date":"2022-09-20","close":2849.8831},{"date":"2022-09-21","close":2814.4807},{"date":"2022-09-22","close":2835.1321},{"date":"2022-09-23","close":2755.4771},{"date":"2022-09-26","close":2605.0173},{"date":"2022-09-27","close":2569.615},{"date":"2022-09-28","close":2439.8066},{"date":"2022-09-29","close":2401.4543},{"date":"2022-09-30","close":2419.1553},{"date":"2022-10-04","close":2451.6074},{"date":"2022-10-05","close":2484.0596},{"date":"2022-10-06","close":2537.1631},{"date":"2022-10-07","close":2501.7607},{"date":"2022-10-11","close":2295.2473},{"date":"2022-10-12","close":2333.5999},{"date":"2022-10-13","close":2191.9907},{"date":"2022-10-14","close":2312.9485},{"date":"2022-10-17","close":2413.2551},{"date":"2022-10-18","close":2436.8564},{"date":"2022-10-19","close":2386.7031},{"date":"2022-10-20","close":2324.7495},{"date":"2022-10-21","close":2277.5464},{"date":"2022-10-24","close":2304.0979},{"date":"2022-10-25","close":2380.8027},{"date":"2022-10-26","close":2714.1743},{"date":"2022-10-27","close":2773.1782},{"date":"2022-10-28","close":2631.5691},{"date":"2022-10-31","close":2610.9177},{"date":"2022-11-01","close":2655.1704},{"date":"2022-11-02","close":2734.8254},{"date":"2022-11-03","close":2717.1245},{"date":"2022-11-04","close":2675.822},{"date":"2022-11-07","close":2655.1704},{"date":"2022-11-08","close":2690.5728},{"date":"2022-11-09","close":2714.1743},{"date":"2022-11-10","close":2652.2202},{"date":"2022-11-11","close":2782.0286},{"date":"2022-11-14","close":2817.4312},{"date":"2022-11-15","close":2773.1782},{"date":"2022-11-16","close":2846.9329},{"date":"2022-11-17","close":2799.7297},{"date":"2022-11-18","close":2725.9751},{"date":"2022-11-21","close":2607.9675},{"date":"2022-11-22","close":2596.1667},{"date":"2022-11-23","close":2599.1167},{"date":"2022-11-24","close":2708.2739},{"date":"2022-11-25","close":2684.6726},{"date":"2022-11-28","close":2554.864},{"date":"2022-11-29","close":2640.4197},{"date":"2022-11-30","close":2678.7722},{"date":"2022-12-01","close":2714.1743},{"date":"2022-12-02","close":2740.7258},{"date":"2022-12-05","close":2814.4807},{"date":"2022-12-06","close":2782.0286},{"date":"2022-12-07","close":2758.4272},{"date":"2022-12-08","close":2717.1245},{"date":"2022-12-09","close":2767.2778},{"date":"2022-12-12","close":2829.2317},{"date":"2022-12-13","close":2832.1819},{"date":"2022-12-14","close":2908.887},{"date":"2022-12-15","close":2838.0823},{"date":"2022-12-16","close":2814.4807},{"date":"2022-12-19","close":2923.6377},{"date":"2022-12-20","close":2817.4312},{"date":"2022-12-21","close":2776.1284},{"date":"2022-12-22","close":2799.7297},{"date":"2022-12-23","close":2690.5728},{"date":"2022-12-26","close":2687.6226},{"date":"2022-12-27","close":2902.9866},{"date":"2022-12-28","close":2950.6741},{"date":"2022-12-29","close":2911.9277},{"date":"2023-01-02","close":2631.7629},{"date":"2023-01-03","close":2598.9775},{"date":"2023-01-04","close":2655.6067},{"date":"2023-01-05","close":2774.8259},{"date":"2023-01-06","close":2891.0645},{"date":"2023-01-09","close":2935.7717},{"date":"2023-01-10","close":2971.5374},{"date":"2023-01-11","close":2986.4397},{"date":"2023-01-12","close":2953.6545},{"date":"2023-01-13","close":3171.2295},{"date":"2023-01-16","close":3272.5657},{"date":"2023-01-17","close":3183.1514},{"date":"2023-01-18","close":3308.3315},{"date":"2023-01-19","close":3445.4336},{"date":"2023-01-20","close":3457.3555},{"date":"2023-01-25","close":3534.8479},{"date":"2023-01-26","close":3359.0},{"date":"2023-01-27","close":4136.9048},{"date":"2023-01-30","close":4148.8267},{"date":"2023-01-31","close":4721.0786},{"date":"2023-02-01","close":4727.0396},{"date":"2023-02-02","close":4780.688},{"date":"2023-02-03","close":4625.7031},{"date":"2023-02-06","close":4470.7183},{"date":"2023-02-07","close":4470.7183},{"date":"2023-02-08","close":4566.0938},{"date":"2023-02-09","close":4291.8896},{"date":"2023-02-10","close":4166.7095},{"date":"2023-02-13","close":4303.8115},{"date":"2023-02-14","close":4375.3428},{"date":"2023-02-15","close":3946.1541},{"date":"2023-02-16","close":4029.6074},{"date":"2023-02-17","close":3940.1931},{"date":"2023-02-20","close":3952.115},{"date":"2023-02-21","close":4029.6074},{"date":"2023-02-22","close":3815.0129},{"date":"2023-02-23","close":3999.8027},{"date":"2023-02-24","close":4053.4512},{"date":"2023-02-27","close":5060.853},{"date":"2023-02-28","close":5156.2285},{"date":"2023-03-02","close":5203.916},{"date":"2023-03-03","close":5090.6577},{"date":"2023-03-06","close":4947.5947},{"date":"2023-03-07","close":5323.1353},{"date":"2023-03-08","close":5007.2046},{"date":"2023-03-09","close":4768.7661},{"date":"2023-03-10","close":4631.6641},{"date":"2023-03-13","close":4548.2109},{"date":"2023-03-14","close":4220.3579},{"date":"2023-03-15","close":4351.499},{"date":"2023-03-16","close":4268.0459},{"date":"2023-03-17","close":4607.8203},{"date":"2023-03-20","close":4405.1479},{"date":"2023-03-21","close":4428.9917},{"date":"2023-03-22","close":5144.3066},{"date":"2023-03-23","close":5245.6426},{"date":"2023-03-24","close":4989.3218},{"date":"2023-03-27","close":5031.0483},{"date":"2023-03-28","close":4977.3999},{"date":"2023-03-29","close":5519.8467},{"date":"2023-03-30","close":5251.6035},{"date":"2023-03-31","close":5007.2046},{"date":"2023-04-03","close":5013.1655},{"date":"2023-04-04","close":4995.2827},{"date":"2023-04-05","close":5156.2285},{"date":"2023-04-06","close":4917.79},{"date":"2023-04-07","close":4816.4536},{"date":"2023-04-10","close":4661.4688},{"date":"2023-04-11","close":4709.1567},{"date":"2023-04-12","close":4661.4688},{"date":"2023-04-13","close":4649.5469},{"date":"2023-04-14","close":4637.625},{"date":"2023-04-17","close":4500.5229},{"date":"2023-04-18","close":4405.1479},{"date":"2023-04-19","close":4399.187},{"date":"2023-04-20","close":4184.5923},{"date":"2023-04-21","close":4202.4751},{"date":"2023-04-24","close":4130.9438},{"date":"2023-04-25","close":4065.373},{"date":"2023-04-26","close":4053.4512},{"date":"2023-04-27","close":4023.6465},{"date":"2023-04-28","close":3958.0759},{"date":"2023-05-02","close":4083.2561},{"date":"2023-05-03","close":3952.115},{"date":"2023-05-04","close":3922.3101},{"date":"2023-05-08","close":4023.6465},{"date":"2023-05-09","close":3874.6226},{"date":"2023-05-10","close":3773.2861},{"date":"2023-05-11","close":3791.1692},{"date":"2023-05-12","close":3737.5205},{"date":"2023-05-15","close":3260.6438},{"date":"2023-05-16","close":3379.863},{"date":"2023-05-17","close":3534.8479},{"date":"2023-05-18","close":3606.3794},{"date":"2023-05-19","close":3761.3643},{"date":"2023-05-22","close":3719.6377},{"date":"2023-05-23","close":3815.0129},{"date":"2023-05-24","close":3767.3252},{"date":"2023-05-25","close":3832.8958},{"date":"2023-05-26","close":3683.8718},{"date":"2023-05-30","close":3815.0129},{"date":"2023-05-31","close":3755.4033},{"date":"2023-06-01","close":3761.3643},{"date":"2023-06-02","close":3683.8718},{"date":"2023-06-05","close":3671.95},{"date":"2023-06-07","close":3677.9109},{"date":"2023-06-08","close":3558.6917},{"date":"2023-06-09","close":3630.2231},{"date":"2023-06-12","close":3660.0281},{"date":"2023-06-13","close":3713.6768},{"date":"2023-06-14","close":3594.4575},{"date":"2023-06-15","close":3558.6917},{"date":"2023-06-16","close":3582.5356},{"date":"2023-06-19","close":3558.6917},{"date":"2023-06-20","close":3511.0042},{"date":"2023-06-21","close":3415.6287},{"date":"2023-06-22","close":3636.1843},{"date":"2023-06-23","close":3636.1843},{"date":"2023-06-26","close":3725.5986},{"date":"2023-06-27","close":3695.7937},{"date":"2023-06-28","close":3588.4966},{"date":"2023-06-29","close":4154.7876},{"date":"2023-06-30","close":4244.2017},{"date":"2023-07-03","close":4363.4209},{"date":"2023-07-04","close":4423.0308},{"date":"2023-07-05","close":4256.124},{"date":"2023-07-06","close":4047.4902},{"date":"2023-07-07","close":4113.061},{"date":"2023-07-10","close":3993.8416},{"date":"2023-07-11","close":4047.4902},{"date":"2023-07-12","close":3975.9587},{"date":"2023-07-13","close":4333.6162},{"date":"2023-07-14","close":4268.0459},{"date":"2023-07-17","close":4244.2017},{"date":"2023-07-18","close":4989.3218},{"date":"2023-07-19","close":4810.4927},{"date":"2023-07-20","close":4858.1807},{"date":"2023-07-21","close":5120.4629},{"date":"2023-07-24","close":4989.3218},{"date":"2023-07-25","close":4655.5078},{"date":"2023-07-26","close":4136.9048},{"date":"2023-07-27","close":4154.7876},{"date":"2023-07-28","close":4274.0068},{"date":"2023-07-31","close":4625.7031},{"date":"2023-08-01","close":4828.376},{"date":"2023-08-02","close":4524.3667},{"date":"2023-08-03","close":4393.2261},{"date":"2023-08-04","close":4536.2891},{"date":"2023-08-07","close":4715.1177},{"date":"2023-08-08","close":4554.1719},{"date":"2023-08-09","close":4679.3521},{"date":"2023-08-10","close":4363.4209},{"date":"2023-08-11","close":4309.7725},{"date":"2023-08-14","close":4005.7637},{"date":"2023-08-16","close":3785.2083},{"date":"2023-08-17","close":3880.5835},{"date":"2023-08-18","close":3958.0759},{"date":"2023-08-21","close":4023.6465},{"date":"2023-08-22","close":3904.4272},{"date":"2023-08-23","close":3749.4424},{"date":"2023-08-24","close":3826.9348},{"date":"2023-08-25","close":3832.8958},{"date":"2023-08-28","close":4500.5229},{"date":"2023-08-29","close":4345.5381},{"date":"2023-08-30","close":4452.8354},{"date":"2023-08-31","close":4452.8354},{"date":"2023-09-01","close":4488.6011},{"date":"2023-09-04","close":4530.3276},{"date":"2023-09-05","close":4709.1567},{"date":"2023-09-06","close":4971.439},{"date":"2023-09-07","close":4882.0244},{"date":"2023-09-08","close":4691.2739},{"date":"2023-09-11","close":4661.4688},{"date":"2023-09-12","close":4405.1479},{"date":"2023-09-13","close":4315.7334},{"date":"2023-09-14","close":4232.2798},{"date":"2023-09-15","close":4262.085},{"date":"2023-09-18","close":4351.499},{"date":"2023-09-19","close":4214.397},{"date":"2023-09-20","close":4220.3579},{"date":"2023-09-21","close":4059.4121},{"date":"2023-09-22","close":4053.4512},{"date":"2023-09-25","close":3934.2322},{"date":"2023-09-26","close":3767.3252},{"date":"2023-09-27","close":3993.8416},{"date":"2023-10-04","close":3826.9348},{"date":"2023-10-05","close":3785.2083},{"date":"2023-10-06","close":3820.9739},{"date":"2023-10-10","close":4011.7246},{"date":"2023-10-11","close":3934.2322},{"date":"2023-10-12","close":3898.4663},{"date":"2023-10-13","close":3815.0129},{"date":"2023-10-16","close":3689.8328},{"date":"2023-10-17","close":3689.8328},{"date":"2023-10-18","close":3838.8567},{"date":"2023-10-19","close":3713.6768},{"date":"2023-10-20","close":3415.6287},{"date":"2023-10-23","close":3260.6438},{"date":"2023-10-24","close":3367.9412},{"date":"2023-10-25","close":3689.8328},{"date":"2023-10-26","close":3445.4336},{"date":"2023-10-27","close":3332.1753},{"date":"2023-10-30","close":3338.1362},{"date":"2023-10-31","close":3236.8},{"date":"2023-11-01","close":3153.3467},{"date":"2023-11-02","close":3326.2144},{"date":"2023-11-03","close":3481.1992},{"date":"2023-11-06","close":3534.8479},{"date":"2023-11-07","close":3582.5356},{"date":"2023-11-08","close":3522.926},{"date":"2023-11-09","close":3528.887},{"date":"2023-11-10","close":3373.9021},{"date":"2023-11-13","close":3296.4097},{"date":"2023-11-14","close":3397.7458},{"date":"2023-11-15","close":3582.5356},{"date":"2023-11-16","close":3749.4424},{"date":"2023-11-17","close":3671.95},{"date":"2023-11-20","close":3880.5835},{"date":"2023-11-21","close":4059.4121},{"date":"2023-11-22","close":4071.3342},{"date":"2023-11-23","close":4124.9829},{"date":"2023-11-24","close":4256.124},{"date":"2023-11-27","close":4202.4751},{"date":"2023-11-28","close":4434.9526},{"date":"2023-11-29","close":4512.4448},{"date":"2023-11-30","close":4536.2891},{"date":"2023-12-01","close":4399.187},{"date":"2023-12-04","close":4351.499},{"date":"2023-12-05","close":4417.0698},{"date":"2023-12-06","close":4566.0938},{"date":"2023-12-07","close":4297.8506},{"date":"2023-12-08","close":4387.2646},{"date":"2023-12-11","close":4762.8052},{"date":"2023-12-12","close":4721.0786},{"date":"2023-12-13","close":4786.6489},{"date":"2023-12-14","close":4709.1567},{"date":"2023-12-15","close":4685.313},{"date":"2023-12-18","close":4214.397},{"date":"2023-12-19","close":4065.373},{"date":"2023-12-20","close":3904.4272},{"date":"2023-12-21","close":3826.9348},{"date":"2023-12-22","close":3785.2083},{"date":"2023-12-26","close":3695.7937},{"date":"2023-12-27","close":3737.5205},{"date":"2023-12-28","close":3737.5205},{"date":"2024-01-02","close":3832.8958},{"date":"2024-01-03","close":3779.2471},{"date":"2024-01-04","close":3677.9109},{"date":"2024-01-05","close":4005.7637},{"date":"2024-01-08","close":4071.3342},{"date":"2024-01-09","close":4846.2588},{"date":"2024-01-10","close":4417.0698},{"date":"2024-01-11","close":4309.7725},{"date":"2024-01-12","close":4232.2798},{"date":"2024-01-15","close":4238.2407},{"date":"2024-01-16","close":4327.6553},{"date":"2024-01-17","close":4184.5923},{"date":"2024-01-18","close":4339.5771},{"date":"2024-01-19","close":4238.2407},{"date":"2024-01-22","close":4369.3818},{"date":"2024-01-23","close":4768.7661},{"date":"2024-01-24","close":4542.25},{"date":"2024-01-25","close":4858.1807},{"date":"2024-01-26","close":4601.8594},{"date":"2024-01-29","close":4279.9678},{"date":"2024-01-30","close":4315.7334},{"date":"2024-01-31","close":4130.9438},{"date":"2024-02-01","close":3993.8416},{"date":"2024-02-02","close":4095.178},{"date":"2024-02-05","close":4017.6855},{"date":"2024-02-06","close":3904.4272},{"date":"2024-02-07","close":3952.115},{"date":"2024-02-08","close":4029.6074},{"date":"2024-02-13","close":4136.9048},{"date":"2024-02-14","close":4136.9048},{"date":"2024-02-15","close":4238.2407},{"date":"2024-02-16","close":4166.7095},{"date":"2024-02-19","close":4226.3188},{"date":"2024-02-20","close":4256.124},{"date":"2024-02-21","close":4166.7095},{"date":"2024-02-22","close":4369.3818},{"date":"2024-02-23","close":4274.0068},{"date":"2024-02-26","close":4220.3579},{"date":"2024-02-27","close":4423.0308},{"date":"2024-02-28","close":4238.2407},{"date":"2024-02-29","close":4208.436},{"date":"2024-03-04","close":4130.9438},{"date":"2024-03-05","close":4029.6074},{"date":"2024-03-06","close":4011.7246},{"date":"2024-03-07","close":4369.3818},{"date":"2024-03-08","close":4649.5469},{"date":"2024-03-11","close":4607.8203},{"date":"2024-03-12","close":4578.0156},{"date":"2024-03-13","close":4667.4297},{"date":"2024-03-14","close":4482.6401},{"date":"2024-03-15","close":4828.376},{"date":"2024-03-18","close":4625.7031},{"date":"2024-03-19","close":4578.0156},{"date":"2024-03-20","close":4357.46},{"date":"2024-03-21","close":4440.9136},{"date":"2024-03-22","close":4297.8506},{"date":"2024-03-25","close":4315.7334},{"date":"2024-03-26","close":4369.3818},{"date":"2024-03-27","close":4303.8115},{"date":"2024-03-28","close":4274.0068},{"date":"2024-03-29","close":4405.1479},{"date":"2024-04-01","close":4458.7964},{"date":"2024-04-02","close":4303.8115},{"date":"2024-04-03","close":4238.2407},{"date":"2024-04-04","close":4315.7334},{"date":"2024-04-05","close":4244.2017},{"date":"2024-04-08","close":4095.178},{"date":"2024-04-09","close":4089.217},{"date":"2024-04-11","close":4029.6074},{"date":"2024-04-12","close":4083.2561},{"date":"2024-04-15","close":3993.8416},{"date":"2024-04-16","close":3809.052},{"date":"2024-04-17","close":3904.4272},{"date":"2024-04-18","close":4053.4512},{"date":"2024-04-19","close":3916.3491},{"date":"2024-04-22","close":3904.4272},{"date":"2024-04-23","close":3844.8176},{"date":"2024-04-24","close":3892.5054},{"date":"2024-04-25","close":3815.0129},{"date":"2024-04-26","close":3803.0911},{"date":"2024-04-29","close":3856.7397},{"date":"2024-04-30","close":3844.8176},{"date":"2024-05-02","close":3820.9739},{"date":"2024-05-03","close":3820.9739},{"date":"2024-05-07","close":3880.5835},{"date":"2024-05-08","close":3946.1541},{"date":"2024-05-09","close":3892.5054},{"date":"2024-05-10","close":3892.5054},{"date":"2024-05-13","close":3868.6616},{"date":"2024-05-14","close":3916.3491},{"date":"2024-05-16","close":3952.115},{"date":"2024-05-17","close":3862.7007},{"date":"2024-05-20","close":3797.1301},{"date":"2024-05-21","close":3677.9109},{"date":"2024-05-22","close":3671.95},{"date":"2024-05-23","close":3618.3013},{"date":"2024-05-24","close":3630.2231},{"date":"2024-05-27","close":3636.1843},{"date":"2024-05-28","close":3654.0671},{"date":"2024-05-29","close":3695.7937},{"date":"2024-05-30","close":3838.8567},{"date":"2024-05-31","close":3850.7786},{"date":"2024-06-03","close":3809.052},{"date":"2024-06-04","close":3826.9348},{"date":"2024-06-05","close":3773.2861},{"date":"2024-06-07","close":3826.9348},{"date":"2024-06-10","close":3743.4814},{"date":"2024-06-11","close":3689.8328},{"date":"2024-06-12","close":3755.4033},{"date":"2024-06-13","close":3749.4424},{"date":"2024-06-14","close":3677.9109},{"date":"2024-06-17","close":3707.7158},{"date":"2024-06-18","close":3749.4424},{"date":"2024-06-19","close":3677.9109},{"date":"2024-06-20","close":3677.9109},{"date":"2024-06-21","close":3701.7546},{"date":"2024-06-24","close":3665.989},{"date":"2024-06-25","close":3665.989},{"date":"2024-06-26","close":3671.95},{"date":"2024-06-27","close":3725.5986},{"date":"2024-06-28","close":3749.4424},{"date":"2024-07-01","close":3749.4424},{"date":"2024-07-02","close":3779.2471},{"date":"2024-07-03","close":3773.2861},{"date":"2024-07-04","close":3755.4033},{"date":"2024-07-05","close":3755.4033},{"date":"2024-07-08","close":3826.9348},{"date":"2024-07-09","close":3856.7397},{"date":"2024-07-10","close":3856.7397},{"date":"2024-07-11","close":3862.7007},{"date":"2024-07-12","close":3797.1301},{"date":"2024-07-15","close":3725.5986},{"date":"2024-07-16","close":3695.7937},{"date":"2024-07-17","close":3654.0671},{"date":"2024-07-18","close":3612.3403},{"date":"2024-07-19","close":3576.5747},{"date":"2024-07-22","close":3397.7458},{"date":"2024-07-23","close":3433.5117},{"date":"2024-07-24","close":3481.1992},{"date":"2024-07-25","close":3338.1362},{"date":"2024-07-26","close":3314.2925},{"date":"2024-07-29","close":3314.2925},{"date":"2024-07-30","close":3189.1123},{"date":"2024-07-31","close":3159.3076},{"date":"2024-08-01","close":3266.6047},{"date":"2024-08-02","close":3034.1274},{"date":"2024-08-05","close":2503.6023},{"date":"2024-08-06","close":2625.8018},{"date":"2024-08-07","close":2730.1187},{"date":"2024-08-08","close":2655.6067},{"date":"2024-08-09","close":2742.0405},{"date":"2024-08-12","close":2748.0015},{"date":"2024-08-13","close":2730.1187},{"date":"2024-08-14","close":2843.3767},{"date":"2024-08-16","close":2801.6501},{"date":"2024-08-19","close":2730.1187},{"date":"2024-08-20","close":2789.7283},{"date":"2024-08-21","close":2849.3379},{"date":"2024-08-22","close":2771.8455},{"date":"2024-08-23","close":2768.8647},{"date":"2024-08-26","close":2694.3528},{"date":"2024-08-27","close":2759.9233},{"date":"2024-08-28","close":2837.4158},{"date":"2024-08-29","close":2753.9624},{"date":"2024-08-30","close":2748.0015},{"date":"2024-09-02","close":2694.3528},{"date":"2024-09-03","close":2795.6892},{"date":"2024-09-04","close":2679.4504},{"date":"2024-09-05","close":2601.958},{"date":"2024-09-06","close":2509.5632},{"date":"2024-09-09","close":2521.4851},{"date":"2024-09-10","close":2467.8364},{"date":"2024-09-11","close":2443.9927},{"date":"2024-09-12","close":2566.1924},{"date":"2024-09-13","close":2503.6023},{"date":"2024-09-19","close":2491.6804},{"date":"2024-09-20","close":2527.446},{"date":"2024-09-23","close":2536.3875},{"date":"2024-09-24","close":2569.1729},{"date":"2024-09-25","close":2610.8994},{"date":"2024-09-26","close":2676.47},{"date":"2024-09-27","close":2706.2749},{"date":"2024-09-30","close":2598.9775},{"date":"2024-10-02","close":2598.9775},{"date":"2024-10-04","close":2601.958},{"date":"2024-10-07","close":2634.7434},{"date":"2024-10-08","close":2667.5286},{"date":"2024-10-10","close":2563.2119},{"date":"2024-10-11","close":2625.8018},{"date":"2024-10-14","close":2745.021},{"date":"2024-10-15","close":2798.6697},{"date":"2024-10-16","close":2715.2163},{"date":"2024-10-17","close":2840.3962},{"date":"2024-10-18","close":2897.0254},{"date":"2024-10-21","close":2861.2598},{"date":"2024-10-22","close":2745.021},{"date":"2024-10-23","close":3147.3857},{"date":"2024-10-24","close":3016.2446},{"date":"2024-10-25","close":2855.2988},{"date":"2024-10-28","close":2882.123},{"date":"2024-10-29","close":2882.123},{"date":"2024-10-30","close":2870.2012},{"date":"2024-10-31","close":2804.6306},{"date":"2024-11-01","close":2682.4309},{"date":"2024-11-04","close":2721.1772},{"date":"2024-11-05","close":2721.1772},{"date":"2024-11-06","close":2718.1968},{"date":"2024-11-07","close":2682.4309},{"date":"2024-11-08","close":2670.509},{"date":"2024-11-11","close":2551.2898},{"date":"2024-11-12","close":2429.0903},{"date":"2024-11-13","close":2324.7734},{"date":"2024-11-14","close":2256.2224},{"date":"2024-11-15","close":2283.0469},{"date":"2024-11-18","close":2342.6565},{"date":"2024-11-19","close":2336.6953},{"date":"2024-11-20","close":2315.832},{"date":"2024-11-21","close":2244.3005},{"date":"2024-11-22","close":2286.0273},{"date":"2024-11-25","close":2354.5784},{"date":"2024-11-26","close":2423.1294},{"date":"2024-11-27","close":2506.5828},{"date":"2024-11-28","close":2455.9146},{"date":"2024-11-29","close":2384.3831},{"date":"2024-12-02","close":2271.125},{"date":"2024-12-03","close":2291.9883},{"date":"2024-12-04","close":2175.7495},{"date":"2024-12-05","close":2122.1008},{"date":"2024-12-06","close":2077.3938},{"date":"2024-12-09","close":1847.8969},{"date":"2024-12-10","close":2002.8818},{"date":"2024-12-11","close":2145.9448},{"date":"2024-12-12","close":2217.4763},{"date":"2024-12-13","close":2265.1638},{"date":"2024-12-16","close":2280.0664},{"date":"2024-12-17","close":2414.188},{"date":"2024-12-18","close":2458.895},{"date":"2024-12-19","close":2318.8125},{"date":"2024-12-20","close":2235.3591},{"date":"2024-12-23","close":2339.676},{"date":"2024-12-24","close":2509.5632},{"date":"2024-12-26","close":2399.2854},{"date":"2024-12-27","close":2312.8516},{"date":"2024-12-30","close":2327.7539},{"date":"2025-01-02","close":2488.7},{"date":"2025-01-03","close":2452.9341},{"date":"2025-01-06","close":2572.1533},{"date":"2025-01-07","close":2628.7825},{"date":"2025-01-08","close":2649.6458},{"date":"2025-01-09","close":2640.7043},{"date":"2025-01-10","close":2578.1143},{"date":"2025-01-13","close":2542.3484},{"date":"2025-01-14","close":2587.0557},{"date":"2025-01-15","close":2584.0752},{"date":"2025-01-16","close":2721.1772},{"date":"2025-01-17","close":2753.9624},{"date":"2025-01-20","close":2739.0601},{"date":"2025-01-21","close":2703.2944},{"date":"2025-01-22","close":2697.3333},{"date":"2025-01-23","close":2637.7239},{"date":"2025-01-24","close":2584.0752},{"date":"2025-01-31","close":2676.47},{"date":"2025-02-03","close":2485.7195},{"date":"2025-02-04","close":2581.0947},{"date":"2025-02-05","close":2679.4504},{"date":"2025-02-06","close":2664.5481},{"date":"2025-02-07","close":2688.3918},{"date":"2025-02-10","close":2724.1577},{"date":"2025-02-11","close":2965.5764},{"date":"2025-02-12","close":2837.4158},{"date":"2025-02-13","close":2810.5916},{"date":"2025-02-14","close":2759.9233},{"date":"2025-02-17","close":2917.8889},{"date":"2025-02-18","close":2914.9082},{"date":"2025-02-19","close":2864.2402},{"date":"2025-02-20","close":2789.7283},{"date":"2025-02-21","close":2759.9233},{"date":"2025-02-24","close":2756.9429},{"date":"2025-02-25","close":2679.4504},{"date":"2025-02-26","close":2676.47},{"date":"2025-02-27","close":2613.8799},{"date":"2025-02-28","close":2560.2314},{"date":"2025-03-04","close":2503.6023},{"date":"2025-03-05","close":2524.4656},{"date":"2025-03-06","close":2506.5828},{"date":"2025-03-07","close":2452.9341},{"date":"2025-03-10","close":2441.0122},{"date":"2025-03-11","close":2443.9927},{"date":"2025-03-12","close":2518.5046},{"date":"2025-03-13","close":2470.8169},{"date":"2025-03-14","close":2515.5242},{"date":"2025-03-17","close":2503.6023},{"date":"2025-03-18","close":2467.8364},{"date":"2025-03-19","close":2458.895},{"date":"2025-03-20","close":2411.2073},{"date":"2025-03-21","close":2393.3245},{"date":"2025-03-24","close":2342.6565},{"date":"2025-03-25","close":2318.8125},{"date":"2025-03-26","close":2321.793},{"date":"2025-03-27","close":2274.1055},{"date":"2025-03-28","close":2333.7148},{"date":"2025-03-31","close":2303.9102},{"date":"2025-04-01","close":2345.637},{"date":"2025-04-02","close":2250.2615},{"date":"2025-04-03","close":2253.2419},{"date":"2025-04-04","close":2300.9297},{"date":"2025-04-07","close":2125.0815},{"date":"2025-04-08","close":2137.0034},{"date":"2025-04-09","close":2235.3591},{"date":"2025-04-10","close":2396.3049},{"date":"2025-04-11","close":2494.6609},{"date":"2025-04-14","close":2688.3918},{"date":"2025-04-15","close":2652.6262},{"date":"2025-04-16","close":2613.8799},{"date":"2025-04-17","close":2604.9385},{"date":"2025-04-18","close":2572.1533},{"date":"2025-04-21","close":2590.0361},{"date":"2025-04-22","close":2643.6848},{"date":"2025-04-23","close":2679.4504},{"date":"2025-04-24","close":2950.6741},{"date":"2025-04-25","close":2604.9385},{"date":"2025-04-28","close":2649.6458},{"date":"2025-04-29","close":2598.9775},{"date":"2025-04-30","close":2560.2314},{"date":"2025-05-02","close":2473.7974},{"date":"2025-05-07","close":2545.3289},{"date":"2025-05-08","close":2664.5481},{"date":"2025-05-09","close":2643.6848},{"date":"2025-05-12","close":2700.314},{"date":"2025-05-13","close":2700.314},{"date":"2025-05-14","close":2697.3333},{"date":"2025-05-15","close":2670.509},{"date":"2025-05-16","close":2581.0947},{"date":"2025-05-19","close":2622.8213},{"date":"2025-05-20","close":2816.5525},{"date":"2025-05-21","close":2762.9038},{"date":"2025-05-22","close":2700.314},{"date":"2025-05-23","close":2610.8994},{"date":"2025-05-26","close":2554.2703},{"date":"2025-05-27","close":2581.0947},{"date":"2025-05-28","close":2521.4851},{"date":"2025-05-29","close":2554.2703},{"date":"2025-05-30","close":2497.6414},{"date":"2025-06-02","close":2536.3875},{"date":"2025-06-04","close":2697.3333},{"date":"2025-06-05","close":2673.4895},{"date":"2025-06-09","close":2762.9038},{"date":"2025-06-10","close":2831.4548},{"date":"2025-06-11","close":2846.3574},{"date":"2025-06-12","close":2768.8647},{"date":"2025-06-13","close":2765.8843},{"date":"2025-06-16","close":2795.6892},{"date":"2025-06-17","close":2786.7478},{"date":"2025-06-18","close":2947.6936},{"date":"2025-06-19","close":2885.1035},{"date":"2025-06-20","close":2876.1621},{"date":"2025-06-23","close":2908.9473},{"date":"2025-06-24","close":2917.8889},{"date":"2025-06-25","close":2882.123},{"date":"2025-06-26","close":2813.572},{"date":"2025-06-27","close":2756.9429},{"date":"2025-06-30","close":2682.4309},{"date":"2025-07-01","close":2685.4114},{"date":"2025-07-02","close":2637.7239},{"date":"2025-07-03","close":2634.7434},{"date":"2025-07-04","close":2628.7825},{"date":"2025-07-07","close":2575.1338},{"date":"2025-07-08","close":2563.2119},{"date":"2025-07-09","close":2512.5437},{"date":"2025-07-10","close":2503.6023},{"date":"2025-07-11","close":2473.7974},{"date":"2025-07-14","close":2402.2659},{"date":"2025-07-15","close":2405.2463},{"date":"2025-07-16","close":2396.3049},{"date":"2025-07-17","close":2372.4612},{"date":"2025-07-18","close":2396.3049},{"date":"2025-07-21","close":2357.5588},{"date":"2025-07-22","close":2342.6565},{"date":"2025-07-23","close":2303.9102},{"date":"2025-07-24","close":2274.1055},{"date":"2025-07-25","close":2309.8711},{"date":"2025-07-28","close":2354.5784},{"date":"2025-07-29","close":2309.8711},{"date":"2025-07-30","close":2330.7344},{"date":"2025-07-31","close":2366.5002},{"date":"2025-08-01","close":2300.9297},{"date":"2025-08-04","close":2324.7734},{"date":"2025-08-05","close":2354.5784},{"date":"2025-08-06","close":2405.2463},{"date":"2025-08-07","close":2402.2659},{"date":"2025-08-08","close":2384.3831},{"date":"2025-08-11","close":2372.4612},{"date":"2025-08-12","close":2360.5393},{"date":"2025-08-13","close":2396.3049},{"date":"2025-08-14","close":2381.4026},{"date":"2025-08-18","close":2342.6565},{"date":"2025-08-19","close":2315.832},{"date":"2025-08-20","close":2238.3396},{"date":"2025-08-21","close":2217.4763},{"date":"2025-08-22","close":2223.4373},{"date":"2025-08-25","close":2253.2419},{"date":"2025-08-26","close":2250.2615},{"date":"2025-08-27","close":2247.281},{"date":"2025-08-28","close":2235.3591},{"date":"2025-08-29","close":2289.0078},{"date":"2025-09-01","close":2208.5349},{"date":"2025-09-02","close":2181.7104},{"date":"2025-09-03","close":2190.6519},{"date":"2025-09-04","close":2202.574},{"date":"2025-09-05","close":2235.3591},{"date":"2025-09-08","close":2235.3591},{"date":"2025-09-09","close":2297.9492},{"date":"2025-09-10","close":2286.0273},{"date":"2025-09-11","close":2324.7734},{"date":"2025-09-12","close":2318.8125},{"date":"2025-09-15","close":2315.832},{"date":"2025-09-16","close":2318.8125},{"date":"2025-09-17","close":2274.1055},{"date":"2025-09-18","close":2297.9492},{"date":"2025-09-19","close":2349.0},{"date":"2025-09-22","close":2327.7539},{"date":"2025-09-23","close":2289.0078},{"date":"2025-09-24","close":2247.281},{"date":"2025-09-25","close":2220.4568},{"date":"2025-09-26","close":2137.0034},{"date":"2025-09-29","close":2166.8081},{"date":"2025-09-30","close":2151.9058},{"date":"2025-10-01","close":2145.9448},{"date":"2025-10-02","close":2214.4958},{"date":"2025-10-10","close":2142.9644},{"date":"2025-10-13","close":2086.3352},{"date":"2025-10-14","close":2038.6476},{"date":"2025-10-15","close":2077.3938},{"date":"2025-10-16","close":2142.9644},{"date":"2025-10-17","close":2116.1399},{"date":"2025-10-20","close":2148.9253},{"date":"2025-10-21","close":2154.8862},{"date":"2025-10-22","close":2202.574},{"date":"2025-10-23","close":2142.9644},{"date":"2025-10-24","close":2110.179},{"date":"2025-10-27","close":2068.4524},{"date":"2025-10-28","close":2044.6085},{"date":"2025-10-29","close":2011.8232},{"date":"2025-10-30","close":2011.8232},{"date":"2025-10-31","close":1916.4479},{"date":"2025-11-03","close":2026.7256},{"date":"2025-11-04","close":1990.9598},{"date":"2025-11-05","close":1919.4283},{"date":"2025-11-06","close":2011.8232},{"date":"2025-11-07","close":1925.3893},{"date":"2025-11-10","close":1987.9794},{"date":"2025-11-11","close":1913.4674},{"date":"2025-11-12","close":1907.5065},{"date":"2025-11-13","close":1976.0575},{"date":"2025-11-14","close":1901.5455},{"date":"2025-11-17","close":1695.8925},{"date":"2025-11-18","close":1654.1658},{"date":"2025-11-19","close":1672.0486},{"date":"2025-11-20","close":1642.2439},{"date":"2025-11-21","close":1618.4},{"date":"2025-11-24","close":1137.9468},{"date":"2025-11-25","close":1123.6405},{"date":"2025-11-26","close":1161.1946},{"date":"2025-11-27","close":1189.2111},{"date":"2025-11-28","close":1216.0354},{"date":"2025-12-01","close":1248.8207},{"date":"2025-12-02","close":1400.8251},{"date":"2025-12-03","close":1317.3717},{"date":"2025-12-04","close":1233.9182},{"date":"2025-12-05","close":1290.5474},{"date":"2025-12-08","close":1314.3912},{"date":"2025-12-09","close":1311.4106},{"date":"2025-12-10","close":1317.3717},{"date":"2025-12-11","close":1296.5083},{"date":"2025-12-12","close":1314.3912},{"date":"2025-12-15","close":1338.235},{"date":"2025-12-16","close":1290.5474},{"date":"2025-12-17","close":1314.3912},{"date":"2025-12-18","close":1287.5669},{"date":"2025-12-19","close":1227.9573},{"date":"2025-12-22","close":1198.1525},{"date":"2025-12-23","close":1207.094},{"date":"2025-12-24","close":1210.0745},{"date":"2025-12-26","close":1187.4227},{"date":"2025-12-29","close":1221.9963},{"date":"2025-12-30","close":1186.8267},{"date":"2026-01-02","close":1260.7426},{"date":"2026-01-05","close":1278.6255},{"date":"2026-01-06","close":1281.606},{"date":"2026-01-07","close":1359.0984},{"date":"2026-01-08","close":1377.1428},{"date":"2026-01-09","close":1492.8572},{"date":"2026-01-12","close":1471.4286},{"date":"2026-01-13","close":1514.2858},{"date":"2026-01-14","close":1528.5714},{"date":"2026-01-15","close":1450.0},{"date":"2026-01-16","close":1435.7142},{"date":"2026-01-19","close":1521.4286},{"date":"2026-01-20","close":1539.2858},{"date":"2026-01-21","close":1496.4286},{"date":"2026-01-22","close":1427.8572},{"date":"2026-01-23","close":1475.0},{"date":"2026-01-26","close":1525.0},{"date":"2026-01-27","close":1539.2858},{"date":"2026-01-28","close":1567.8572},{"date":"2026-01-29","close":1571.4286},{"date":"2026-01-30","close":1689.2858},{"date":"2026-02-02","close":1703.5714},{"date":"2026-02-03","close":1625.0},{"date":"2026-02-04","close":1617.8572},{"date":"2026-02-05","close":1546.4286},{"date":"2026-02-06","close":1557.1428},{"date":"2026-02-09","close":1471.4286},{"date":"2026-02-10","close":1375.0},{"date":"2026-02-11","close":1525.0},{"date":"2026-02-12","close":1525.0},{"date":"2026-02-13","close":1514.2858},{"date":"2026-02-19","close":1567.8572},{"date":"2026-02-20","close":1528.5714},{"date":"2026-02-23","close":1532.1428},{"date":"2026-02-24","close":1557.1428},{"date":"2026-02-25","close":1625.0},{"date":"2026-02-26","close":1607.1428},{"date":"2026-02-27","close":1735.0},{"date":"2026-03-03","close":1585.0},{"date":"2026-03-04","close":1406.0},{"date":"2026-03-05","close":1549.0},{"date":"2026-03-06","close":1089.0},{"date":"2026-03-09","close":958.0},{"date":"2026-03-10","close":1011.0},{"date":"2026-03-11","close":1030.0},{"date":"2026-03-12","close":1018.0},{"date":"2026-03-13","close":1067.0},{"date":"2026-03-16","close":1040.0},{"date":"2026-03-17","close":1043.0},{"date":"2026-03-18","close":1057.0},{"date":"2026-03-19","close":1020.0},{"date":"2026-03-20","close":1006.0},{"date":"2026-03-23","close":992.0},{"date":"2026-03-24","close":1082.0},{"date":"2026-03-25","close":1100.0},{"date":"2026-03-26","close":1065.0},{"date":"2026-03-27","close":1087.0},{"date":"2026-03-30","close":1020.0},{"date":"2026-03-31","close":994.0},{"date":"2026-04-01","close":1015.0},{"date":"2026-04-02","close":976.0},{"date":"2026-04-03","close":1000.0},{"date":"2026-04-06","close":986.0},{"date":"2026-04-07","close":935.0},{"date":"2026-04-08","close":990.0},{"date":"2026-04-09","close":964.0},{"date":"2026-04-10","close":1010.0},{"date":"2026-04-13","close":1015.0},{"date":"2026-04-14","close":1104.0},{"date":"2026-04-15","close":1078.0},{"date":"2026-04-16","close":1143.0},{"date":"2026-04-17","close":1115.0},{"date":"2026-04-20","close":1108.0},{"date":"2026-04-21","close":1075.0},{"date":"2026-04-22","close":1047.0},{"date":"2026-04-23","close":1029.0},{"date":"2026-04-24","close":1044.0},{"date":"2026-04-27","close":1037.0},{"date":"2026-04-28","close":1026.0},{"date":"2026-04-29","close":1037.0},{"date":"2026-04-30","close":1017.0},{"date":"2026-05-04","close":1100.0},{"date":"2026-05-06","close":1094.0},{"date":"2026-05-07","close":1000.0},{"date":"2026-05-08","close":1010.0},{"date":"2026-05-11","close":997.0},{"date":"2026-05-12","close":972.0},{"date":"2026-05-13","close":950.0},{"date":"2026-05-14","close":947.0},{"date":"2026-05-15","close":923.0},{"date":"2026-05-18","close":881.0},{"date":"2026-05-19","close":845.0},{"date":"2026-05-20","close":793.0},{"date":"2026-05-21","close":732.0},{"date":"2026-05-22","close":779.0},{"date":"2026-05-26","close":3615.0},{"date":"2026-05-27","close":3385.0},{"date":"2026-05-28","close":3270.0},{"date":"2026-05-29","close":3250.0},{"date":"2026-06-01","close":3025.0},{"date":"2026-06-02","close":2880.0},{"date":"2026-06-04","close":2995.0},{"date":"2026-06-05","close":3200.0},{"date":"2026-06-08","close":2835.0},{"date":"2026-06-09","close":2930.0},{"date":"2026-06-10","close":2945.0},{"date":"2026-06-11","close":2985.0},{"date":"2026-06-12","close":2840.0},{"date":"2026-06-15","close":2840.0},{"date":"2026-06-16","close":2815.0},{"date":"2026-06-17","close":2935.0},{"date":"2026-06-18","close":2810.0},{"date":"2026-06-19","close":2685.0},{"date":"2026-06-22","close":2610.0},{"date":"2026-06-23","close":2445.0},{"date":"2026-06-24","close":2470.0},{"date":"2026-06-25","close":2265.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2310.0},{"date":"2026-06-30","close":2470.0},{"date":"2026-07-01","close":2485.0},{"date":"2026-07-02","close":2435.0},{"date":"2026-07-03","close":2515.0},{"date":"2026-07-06","close":2480.0},{"date":"2026-07-07","close":2425.0},{"date":"2026-07-08","close":2310.0},{"date":"2026-07-09","close":2265.0},{"date":"2026-07-10","close":2330.0},{"date":"2026-07-13","close":2400.0},{"date":"2026-07-14","close":2390.0},{"date":"2026-07-15","close":2445.0},{"date":"2026-07-16","close":2450.0},{"date":"2026-07-20","close":2290.0},{"date":"2026-07-21","close":2305.0},{"date":"2026-07-22","close":2330.0},{"date":"2026-07-23","close":2390.0},{"date":"2026-07-24","close":2500.0},{"date":"2026-07-27","close":2465.0},{"date":"2026-07-28","close":2455.0},{"date":"2026-07-29","close":2455.0},{"date":"2026-07-30","close":2455.0},{"date":"2026-07-31","close":2455.0},{"date":"2026-08-03","close":2455.0},{"date":"2026-08-04","close":2455.0},{"date":"2026-08-05","close":2455.0},{"date":"2026-08-06","close":2455.0},{"date":"2026-08-07","close":2455.0},{"date":"2026-08-10","close":2455.0},{"date":"2026-08-11","close":2455.0},{"date":"2026-08-12","close":2455.0},{"date":"2026-08-13","close":2455.0},{"date":"2026-08-14","close":2455.0},{"date":"2026-08-18","close":2455.0},{"date":"2026-08-19","close":2455.0},{"date":"2026-08-20","close":2345.0},{"date":"2026-08-21","close":2145.0},{"date":"2026-08-24","close":2035.0},{"date":"2026-08-25","close":2065.0},{"date":"2026-08-26","close":2140.0},{"date":"2026-08-27","close":2780.0},{"date":"2026-08-28","close":2590.0},{"date":"2026-08-31","close":2600.0},{"date":"2026-09-01","close":2460.0},{"date":"2026-09-02","close":2480.0},{"date":"2026-09-03","close":3220.0},{"date":"2026-09-04","close":3325.0},{"date":"2026-09-07","close":3480.0},{"date":"2026-09-08","close":3170.0},{"date":"2026-09-09","close":3390.0},{"date":"2026-09-10","close":3230.0},{"date":"2026-09-11","close":3250.0},{"date":"2026-09-14","close":3150.0},{"date":"2026-09-15","close":3230.0},{"date":"2026-09-16","close":3240.0},{"date":"2026-09-17","close":3130.0},{"date":"2026-09-18","close":3080.0},{"date":"2026-09-21","close":3235.0},{"date":"2026-09-22","close":3225.0},{"date":"2026-09-23","close":3160.0},{"date":"2026-09-28","close":3100.0},{"date":"2026-09-29","close":3000.0},{"date":"2026-09-30","close":2890.0},{"date":"2026-10-01","close":2980.0},{"date":"2026-10-02","close":3030.0},{"date":"2026-10-06","close":3075.0},{"date":"2026-10-07","close":3035.0},{"date":"2026-10-08","close":3000.0},{"date":"2026-10-12","close":3035.0},{"date":"2026-10-13","close":2975.0},{"date":"2026-10-14","close":3035.0},{"date":"2026-10-15","close":2860.0},{"date":"2026-10-16","close":2905.0},{"date":"2026-10-19","close":2970.0},{"date":"2026-10-20","close":2890.0},{"date":"2026-10-21","close":3505.0},{"date":"2026-10-22","close":3390.0},{"date":"2026-10-23","close":3370.0}],"chart_data":[{"date":"2024-10-23","open":2745,"high":3565,"low":2715,"close":3147,"volume":11970940,"rsi_14":72.31,"sma_20":3787.95,"sma_60":3884.42,"sma_120":4573.62},{"date":"2024-10-24","open":3106,"high":3171,"low":2998,"close":3016,"volume":1103627,"rsi_14":65.35,"sma_20":3821.55,"sma_60":3874.68,"sma_120":4563.41},{"date":"2024-10-25","open":3028,"high":3107,"low":2855,"close":2855,"volume":783030,"rsi_14":58.33,"sma_20":3841.55,"sma_60":3860.08,"sma_120":4552.22},{"date":"2024-10-28","open":2819,"high":3099,"low":2819,"close":2882,"volume":958002,"rsi_14":58.18,"sma_20":3860.55,"sma_60":3849.45,"sma_120":4541.48},{"date":"2024-10-29","open":2861,"high":2903,"low":2798,"close":2882,"volume":309986,"rsi_14":57.25,"sma_20":3874.95,"sma_60":3839.37,"sma_120":4530.11},{"date":"2024-10-30","open":2900,"high":2948,"low":2834,"close":2870,"volume":222943,"rsi_14":61.05,"sma_20":3886.4,"sma_60":3829.0,"sma_120":4518.74},{"date":"2024-10-31","open":2850,"high":2892,"low":2746,"close":2805,"volume":261085,"rsi_14":56.42,"sma_20":3900.75,"sma_60":3820.02,"sma_120":4506.88},{"date":"2024-11-01","open":2761,"high":2802,"low":2682,"close":2682,"volume":188789,"rsi_14":47.74,"sma_20":3906.55,"sma_60":3808.88,"sma_120":4493.6},{"date":"2024-11-04","open":2682,"high":2742,"low":2668,"close":2721,"volume":76299,"rsi_14":47.2,"sma_20":3914.9,"sma_60":3796.17,"sma_120":4480.08},{"date":"2024-11-05","open":2706,"high":2748,"low":2694,"close":2721,"volume":63697,"rsi_14":50.25,"sma_20":3920.95,"sma_60":3788.87,"sma_120":4465.8},{"date":"2024-11-06","open":2742,"high":2790,"low":2697,"close":2718,"volume":142751,"rsi_14":44.79,"sma_20":3924.5,"sma_60":3793.88,"sma_120":4452.11},{"date":"2024-11-07","open":2718,"high":2742,"low":2617,"close":2682,"volume":89861,"rsi_14":40.67,"sma_20":3932.8,"sma_60":3795.2,"sma_120":4437.99},{"date":"2024-11-08","open":2656,"high":2748,"low":2652,"close":2671,"volume":92374,"rsi_14":41.55,"sma_20":3935.95,"sma_60":3793.82,"sma_120":4424.02},{"date":"2024-11-11","open":2643,"high":2682,"low":2551,"close":2551,"volume":150961,"rsi_14":41.44,"sma_20":3922.4,"sma_60":3791.38,"sma_120":4408.1},{"date":"2024-11-12","open":2563,"high":2569,"low":2423,"close":2429,"volume":150273,"rsi_14":7.81,"sma_20":3896.55,"sma_60":3784.08,"sma_120":4390.34},{"date":"2024-11-13","open":2396,"high":2426,"low":2295,"close":2325,"volume":160375,"rsi_14":8.06,"sma_20":3869.25,"sma_60":3774.22,"sma_120":4372.41},{"date":"2024-11-14","open":2304,"high":2384,"low":2256,"close":2256,"volume":168453,"rsi_14":9.08,"sma_20":3828.35,"sma_60":3763.17,"sma_120":4354.44},{"date":"2024-11-15","open":2253,"high":2289,"low":2167,"close":2283,"volume":144529,"rsi_14":9.08,"sma_20":3785.4,"sma_60":3750.1,"sma_120":4338.18},{"date":"2024-11-18","open":2289,"high":2355,"low":2197,"close":2343,"volume":89360,"rsi_14":15.9,"sma_20":3749.1,"sma_60":3739.4,"sma_120":4322.68},{"date":"2024-11-19","open":2343,"high":2363,"low":2313,"close":2337,"volume":71176,"rsi_14":16.03,"sma_20":3720.55,"sma_60":3730.23,"sma_120":4307.73},{"date":"2024-11-20","open":2325,"high":2351,"low":2292,"close":2316,"volume":67480,"rsi_14":16.99,"sma_20":3662.35,"sma_60":3719.17,"sma_120":4292.4},{"date":"2024-11-21","open":2361,"high":2361,"low":2244,"close":2244,"volume":79016,"rsi_14":18.24,"sma_20":3608.3,"sma_60":3705.05,"sma_120":4276.17},{"date":"2024-11-22","open":2259,"high":2322,"low":2233,"close":2286,"volume":57153,"rsi_14":18.58,"sma_20":3568.5,"sma_60":3693.72,"sma_120":4260.22},{"date":"2024-11-25","open":2268,"high":2378,"low":2268,"close":2355,"volume":93510,"rsi_14":25.92,"sma_20":3531.6,"sma_60":3684.07,"sma_120":4244.57},{"date":"2024-11-26","open":2348,"high":2423,"low":2316,"close":2423,"volume":74530,"rsi_14":32.15,"sma_20":3499.5,"sma_60":3677.75,"sma_120":4228.07},{"date":"2024-11-27","open":2423,"high":2642,"low":2378,"close":2507,"volume":284060,"rsi_14":39.93,"sma_20":3474.05,"sma_60":3671.83,"sma_120":4212.38},{"date":"2024-11-28","open":2506,"high":2506,"low":2423,"close":2456,"volume":112274,"rsi_14":38.21,"sma_20":3449.65,"sma_60":3662.93,"sma_120":4196.6},{"date":"2024-11-29","open":2456,"high":2456,"low":2340,"close":2384,"volume":104999,"rsi_14":40.33,"sma_20":3428.8,"sma_60":3654.3,"sma_120":4179.77},{"date":"2024-12-02","open":2384,"high":2423,"low":2271,"close":2271,"volume":123031,"rsi_14":40.77,"sma_20":3397.3,"sma_60":3643.18,"sma_120":4162.26},{"date":"2024-12-03","open":2271,"high":2333,"low":2271,"close":2292,"volume":78670,"rsi_14":47.87,"sma_20":3367.25,"sma_60":3633.8,"sma_120":4144.36},{"date":"2024-12-04","open":2236,"high":2271,"low":2033,"close":2176,"volume":225642,"rsi_14":45.07,"sma_20":3329.25,"sma_60":3619.33,"sma_120":4126.07},{"date":"2024-12-05","open":2188,"high":2193,"low":2078,"close":2122,"volume":68536,"rsi_14":40.46,"sma_20":3290.05,"sma_60":3606.33,"sma_120":4107.79},{"date":"2024-12-06","open":2124,"high":2124,"low":1966,"close":2077,"volume":167832,"rsi_14":34.05,"sma_20":3248.55,"sma_60":3594.1,"sma_120":4088.22},{"date":"2024-12-09","open":1961,"high":2042,"low":1848,"close":1848,"volume":223821,"rsi_14":26.83,"sma_20":3199.35,"sma_60":3578.67,"sma_120":4066.05},{"date":"2024-12-10","open":1848,"high":2015,"low":1848,"close":2003,"volume":198786,"rsi_14":36.82,"sma_20":3169.5,"sma_60":3566.57,"sma_120":4046.51},{"date":"2024-12-11","open":2006,"high":2188,"low":2006,"close":2146,"volume":130345,"rsi_14":46.11,"sma_20":3157.0,"sma_60":3559.07,"sma_120":4028.3},{"date":"2024-12-12","open":2151,"high":2237,"low":2100,"close":2217,"volume":85098,"rsi_14":47.34,"sma_20":3154.3,"sma_60":3553.78,"sma_120":4010.43},{"date":"2024-12-13","open":2222,"high":2318,"low":2222,"close":2265,"volume":160415,"rsi_14":46.48,"sma_20":3153.05,"sma_60":3546.77,"sma_120":3993.96},{"date":"2024-12-16","open":2266,"high":2343,"low":2266,"close":2280,"volume":108918,"rsi_14":44.08,"sma_20":3148.65,"sma_60":3541.55,"sma_120":3977.65},{"date":"2024-12-17","open":2295,"high":2423,"low":2283,"close":2414,"volume":128369,"rsi_14":46.36,"sma_20":3154.05,"sma_60":3539.73,"sma_120":3962.63},{"date":"2024-12-18","open":2388,"high":2473,"low":2301,"close":2459,"volume":107586,"rsi_14":50.14,"sma_20":3164.1,"sma_60":3538.13,"sma_120":3948.56},{"date":"2024-12-19","open":2366,"high":2557,"low":2292,"close":2319,"volume":316894,"rsi_14":47.55,"sma_20":3169.35,"sma_60":3533.07,"sma_120":3932.85},{"date":"2024-12-20","open":2318,"high":2357,"low":2235,"close":2235,"volume":116311,"rsi_14":48.62,"sma_20":3165.8,"sma_60":3525.28,"sma_120":3916.1},{"date":"2024-12-23","open":2223,"high":2369,"low":2223,"close":2340,"volume":75832,"rsi_14":51.73,"sma_20":3164.75,"sma_60":3518.97,"sma_120":3899.94},{"date":"2024-12-24","open":2342,"high":3040,"low":2330,"close":2510,"volume":11364450,"rsi_14":61.64,"sma_20":3170.8,"sma_60":3515.08,"sma_120":3885.48},{"date":"2024-12-26","open":2510,"high":2513,"low":2399,"close":2399,"volume":685514,"rsi_14":59.28,"sma_20":3163.3,"sma_60":3507.92,"sma_120":3869.73},{"date":"2024-12-27","open":2384,"high":2480,"low":2310,"close":2313,"volume":496545,"rsi_14":57.65,"sma_20":3153.3,"sma_60":3501.23,"sma_120":3852.63},{"date":"2024-12-30","open":2262,"high":2348,"low":2229,"close":2328,"volume":162775,"rsi_14":68.14,"sma_20":3149.35,"sma_60":3494.9,"sma_120":3835.78},{"date":"2025-01-02","open":2341,"high":2504,"low":2341,"close":2489,"volume":395649,"rsi_14":68.3,"sma_20":3164.55,"sma_60":3492.25,"sma_120":3821.0},{"date":"2025-01-03","open":2584,"high":2584,"low":2432,"close":2453,"volume":236450,"rsi_14":62.57,"sma_20":3175.8,"sma_60":3488.0,"sma_120":3805.81},{"date":"2025-01-06","open":2473,"high":2635,"low":2473,"close":2572,"volume":461011,"rsi_14":63.98,"sma_20":3203.55,"sma_60":3485.77,"sma_120":3791.18},{"date":"2025-01-07","open":2594,"high":2850,"low":2529,"close":2629,"volume":3194484,"rsi_14":64.22,"sma_20":3239.0,"sma_60":3487.28,"sma_120":3776.85},{"date":"2025-01-08","open":2539,"high":2790,"low":2480,"close":2650,"volume":804101,"rsi_14":64.42,"sma_20":3279.05,"sma_60":3487.85,"sma_120":3762.78},{"date":"2025-01-09","open":2650,"high":2668,"low":2554,"close":2641,"volume":222411,"rsi_14":59.78,"sma_20":3334.5,"sma_60":3485.42,"sma_120":3748.53},{"date":"2025-01-10","open":2628,"high":2646,"low":2569,"close":2578,"volume":214776,"rsi_14":55.04,"sma_20":3374.75,"sma_60":3480.27,"sma_120":3734.31},{"date":"2025-01-13","open":2581,"high":2641,"low":2542,"close":2542,"volume":168707,"rsi_14":60.4,"sma_20":3402.45,"sma_60":3476.23,"sma_120":3720.51},{"date":"2025-01-14","open":2614,"high":2620,"low":2510,"close":2587,"volume":127843,"rsi_14":67.01,"sma_20":3428.3,"sma_60":3470.32,"sma_120":3707.57},{"date":"2025-01-15","open":2587,"high":2628,"low":2554,"close":2584,"volume":122736,"rsi_14":63.11,"sma_20":3450.6,"sma_60":3463.02,"sma_120":3695.1},{"date":"2025-01-16","open":2590,"high":2742,"low":2590,"close":2721,"volume":939930,"rsi_14":61.76,"sma_20":3481.5,"sma_60":3459.75,"sma_120":3684.71},{"date":"2025-01-17","open":3111,"high":3117,"low":2748,"close":2754,"volume":2273368,"rsi_14":71.63,"sma_20":3505.3,"sma_60":3459.97,"sma_120":3675.12},{"date":"2025-01-20","open":2754,"high":2936,"low":2676,"close":2739,"volume":780020,"rsi_14":78.46,"sma_20":3524.9,"sma_60":3450.45,"sma_120":3667.43},{"date":"2025-01-21","open":2721,"high":2801,"low":2676,"close":2703,"volume":171672,"rsi_14":74.4,"sma_20":3551.8,"sma_60":3443.15,"sma_120":3658.92},{"date":"2025-01-22","open":2727,"high":2793,"low":2694,"close":2697,"volume":168357,"rsi_14":66.94,"sma_20":3584.1,"sma_60":3439.47,"sma_120":3649.78},{"date":"2025-01-23","open":2730,"high":2754,"low":2635,"close":2638,"volume":94892,"rsi_14":64.47,"sma_20":3604.95,"sma_60":3433.77,"sma_120":3641.61},{"date":"2025-01-24","open":2614,"high":2664,"low":2581,"close":2584,"volume":120699,"rsi_14":51.06,"sma_20":3610.15,"sma_60":3426.82,"sma_120":3633.09},{"date":"2025-01-31","open":2587,"high":2731,"low":2546,"close":2676,"volume":206221,"rsi_14":53.93,"sma_20":3629.55,"sma_60":3422.3,"sma_120":3625.65},{"date":"2025-02-03","open":2623,"high":2646,"low":2486,"close":2486,"volume":163402,"rsi_14":39.45,"sma_20":3641.65,"sma_60":3414.87,"sma_120":3617.44},{"date":"2025-02-04","open":2495,"high":2641,"low":2492,"close":2581,"volume":116245,"rsi_14":46.57,"sma_20":3659.4,"sma_60":3412.52,"sma_120":3610.7},{"date":"2025-02-05","open":2563,"high":2697,"low":2563,"close":2679,"volume":112308,"rsi_14":55.63,"sma_20":3672.75,"sma_60":3411.53,"sma_120":3603.85},{"date":"2025-02-06","open":2731,"high":2731,"low":2608,"close":2665,"volume":106867,"rsi_14":56.95,"sma_20":3687.55,"sma_60":3410.2,"sma_120":3599.53},{"date":"2025-02-07","open":2664,"high":2772,"low":2646,"close":2688,"volume":148453,"rsi_14":55.91,"sma_20":3695.7,"sma_60":3409.5,"sma_120":3601.69},{"date":"2025-02-10","open":2638,"high":2748,"low":2635,"close":2724,"volume":120661,"rsi_14":57.85,"sma_20":3702.4,"sma_60":3410.48,"sma_120":3602.84},{"date":"2025-02-11","open":2729,"high":3278,"low":2720,"close":2966,"volume":15070784,"rsi_14":62.27,"sma_20":3724.5,"sma_60":3417.37,"sma_120":3605.59},{"date":"2025-02-12","open":2987,"high":2993,"low":2828,"close":2837,"volume":987297,"rsi_14":53.8,"sma_20":3738.25,"sma_60":3424.03,"sma_120":3607.71},{"date":"2025-02-13","open":2879,"high":2912,"low":2772,"close":2811,"volume":557547,"rsi_14":53.24,"sma_20":3754.55,"sma_60":3432.93,"sma_120":3608.51},{"date":"2025-02-14","open":2790,"high":2813,"low":2757,"close":2760,"volume":242820,"rsi_14":52.52,"sma_20":3769.8,"sma_60":3443.08,"sma_120":3608.65},{"date":"2025-02-17","open":2760,"high":2918,"low":2760,"close":2918,"volume":431474,"rsi_14":58.69,"sma_20":3792.95,"sma_60":3458.52,"sma_120":3610.84},{"date":"2025-02-18","open":2923,"high":2948,"low":2849,"close":2915,"volume":338100,"rsi_14":61.43,"sma_20":3816.1,"sma_60":3473.25,"sma_120":3611.68},{"date":"2025-02-19","open":2923,"high":2998,"low":2855,"close":2864,"volume":529550,"rsi_14":61.57,"sma_20":3826.1,"sma_60":3485.42,"sma_120":3612.41},{"date":"2025-02-20","open":2819,"high":2858,"low":2760,"close":2790,"volume":247470,"rsi_14":54.76,"sma_20":3828.6,"sma_60":3495.98,"sma_120":3613.11},{"date":"2025-02-21","open":2760,"high":2819,"low":2730,"close":2760,"volume":151594,"rsi_14":63.3,"sma_20":3830.05,"sma_60":3506.35,"sma_120":3612.76},{"date":"2025-02-24","open":2703,"high":2757,"low":2686,"close":2757,"volume":129778,"rsi_14":59.36,"sma_20":3833.8,"sma_60":3518.32,"sma_120":3611.68},{"date":"2025-02-25","open":2746,"high":2752,"low":2673,"close":2679,"volume":123051,"rsi_14":50.0,"sma_20":3832.55,"sma_60":3527.48,"sma_120":3610.6},{"date":"2025-02-26","open":2679,"high":2694,"low":2646,"close":2676,"volume":71680,"rsi_14":50.67,"sma_20":3835.25,"sma_60":3534.98,"sma_120":3609.53},{"date":"2025-02-27","open":2676,"high":2703,"low":2614,"close":2614,"volume":80656,"rsi_14":46.07,"sma_20":3837.35,"sma_60":3539.43,"sma_120":3608.59},{"date":"2025-02-28","open":2614,"high":2813,"low":2546,"close":2560,"volume":349172,"rsi_14":41.47,"sma_20":3829.2,"sma_60":3540.68,"sma_120":3606.26},{"date":"2025-03-04","open":2507,"high":2552,"low":2457,"close":2504,"volume":72376,"rsi_14":20.29,"sma_20":3830.45,"sma_60":3541.8,"sma_120":3602.37},{"date":"2025-03-05","open":2585,"high":2585,"low":2503,"close":2524,"volume":56144,"rsi_14":26.65,"sma_20":3826.45,"sma_60":3545.07,"sma_120":3599.68},{"date":"2025-03-06","open":2525,"high":2561,"low":2496,"close":2507,"volume":60611,"rsi_14":27.0,"sma_20":3814.35,"sma_60":3550.55,"sma_120":3596.87},{"date":"2025-03-07","open":2533,"high":2533,"low":2435,"close":2453,"volume":107047,"rsi_14":26.88,"sma_20":3799.55,"sma_60":3554.3,"sma_120":3594.05},{"date":"2025-03-10","open":2417,"high":2486,"low":2417,"close":2441,"volume":56490,"rsi_14":4.0,"sma_20":3782.25,"sma_60":3560.5,"sma_120":3589.92},{"date":"2025-03-11","open":2384,"high":2506,"low":2346,"close":2444,"volume":135397,"rsi_14":4.55,"sma_20":3762.65,"sma_60":3568.02,"sma_120":3587.18},{"date":"2025-03-12","open":2444,"high":2519,"low":2444,"close":2519,"volume":37982,"rsi_14":18.07,"sma_20":3731.35,"sma_60":3578.3,"sma_120":3586.2},{"date":"2025-03-13","open":2521,"high":2560,"low":2471,"close":2471,"volume":50614,"rsi_14":19.0,"sma_20":3705.7,"sma_60":3592.82,"sma_120":3585.74},{"date":"2025-03-14","open":2443,"high":2521,"low":2437,"close":2516,"volume":27688,"rsi_14":26.95,"sma_20":3685.05,"sma_60":3604.78,"sma_120":3585.68},{"date":"2025-03-17","open":2517,"high":2570,"low":2504,"close":2504,"volume":55324,"rsi_14":26.49,"sma_20":3667.1,"sma_60":3613.12,"sma_120":3586.09},{"date":"2025-03-18","open":2492,"high":2542,"low":2462,"close":2468,"volume":49417,"rsi_14":28.74,"sma_20":3635.6,"sma_60":3618.95,"sma_120":3586.37},{"date":"2025-03-19","open":2453,"high":2506,"low":2453,"close":2459,"volume":36163,"rsi_14":28.41,"sma_20":3603.7,"sma_60":3623.47,"sma_120":3585.12},{"date":"2025-03-20","open":2488,"high":2488,"low":2411,"close":2411,"volume":85435,"rsi_14":29.24,"sma_20":3572.0,"sma_60":3626.53,"sma_120":3584.04},{"date":"2025-03-21","open":2411,"high":2450,"low":2376,"close":2393,"volume":71669,"rsi_14":31.6,"sma_20":3544.25,"sma_60":3626.05,"sma_120":3582.89},{"date":"2025-03-24","open":2402,"high":2402,"low":2343,"close":2343,"volume":86069,"rsi_14":32.0,"sma_20":3515.05,"sma_60":3623.33,"sma_120":3580.73},{"date":"2025-03-25","open":2340,"high":2378,"low":2253,"close":2319,"volume":84360,"rsi_14":27.19,"sma_20":3484.4,"sma_60":3623.33,"sma_120":3578.2},{"date":"2025-03-26","open":2301,"high":2363,"low":2289,"close":2322,"volume":64331,"rsi_14":28.78,"sma_20":3459.4,"sma_60":3625.35,"sma_120":3575.32},{"date":"2025-03-27","open":2233,"high":2402,"low":2233,"close":2274,"volume":245301,"rsi_14":29.17,"sma_20":3431.25,"sma_60":3623.82,"sma_120":3571.39},{"date":"2025-03-28","open":2281,"high":2567,"low":2275,"close":2334,"volume":732742,"rsi_14":38.68,"sma_20":3411.6,"sma_60":3619.7,"sma_120":3567.39},{"date":"2025-03-31","open":2331,"high":2432,"low":2280,"close":2304,"volume":245797,"rsi_14":36.08,"sma_20":3393.7,"sma_60":3617.48,"sma_120":3562.7},{"date":"2025-04-01","open":2307,"high":2363,"low":2304,"close":2346,"volume":93099,"rsi_14":31.61,"sma_20":3382.65,"sma_60":3618.25,"sma_120":3559.74},{"date":"2025-04-02","open":2347,"high":2390,"low":2250,"close":2250,"volume":100867,"rsi_14":28.73,"sma_20":3363.5,"sma_60":3616.45,"sma_120":3555.68},{"date":"2025-04-03","open":2208,"high":2277,"low":2152,"close":2253,"volume":76746,"rsi_14":22.41,"sma_20":3345.8,"sma_60":3610.97,"sma_120":3551.61},{"date":"2025-04-04","open":2223,"high":2301,"low":2152,"close":2301,"volume":85977,"rsi_14":30.21,"sma_20":3335.2,"sma_60":3607.43,"sma_120":3547.72},{"date":"2025-04-07","open":2211,"high":2211,"low":2125,"close":2125,"volume":170894,"rsi_14":23.68,"sma_20":3313.05,"sma_60":3597.0,"sma_120":3541.38},{"date":"2025-04-08","open":2164,"high":2251,"low":2134,"close":2137,"volume":75986,"rsi_14":25.41,"sma_20":3291.55,"sma_60":3585.53,"sma_120":3536.41},{"date":"2025-04-09","open":2127,"high":2288,"low":2127,"close":2235,"volume":189968,"rsi_14":37.55,"sma_20":3271.75,"sma_60":3575.87,"sma_120":3531.86},{"date":"2025-04-10","open":2280,"high":2414,"low":2271,"close":2396,"volume":194533,"rsi_14":50.17,"sma_20":3266.55,"sma_60":3570.17,"sma_120":3527.79},{"date":"2025-04-11","open":2406,"high":2546,"low":2328,"close":2495,"volume":296074,"rsi_14":58.49,"sma_20":3265.1,"sma_60":3568.23,"sma_120":3524.25},{"date":"2025-04-14","open":2563,"high":2730,"low":2488,"close":2688,"volume":523464,"rsi_14":67.31,"sma_20":3278.05,"sma_60":3571.65,"sma_120":3523.94},{"date":"2025-04-15","open":2700,"high":2709,"low":2605,"close":2653,"volume":135053,"rsi_14":65.04,"sma_20":3291.0,"sma_60":3573.18,"sma_120":3521.75},{"date":"2025-04-16","open":2676,"high":2679,"low":2557,"close":2614,"volume":141220,"rsi_14":65.6,"sma_20":3301.85,"sma_60":3573.88,"sma_120":3518.45},{"date":"2025-04-17","open":2566,"high":2638,"low":2563,"close":2605,"volume":84108,"rsi_14":63.05,"sma_20":3315.4,"sma_60":3571.17,"sma_120":3515.46},{"date":"2025-04-18","open":2605,"high":2605,"low":2513,"close":2572,"volume":149137,"rsi_14":62.83,"sma_20":3327.9,"sma_60":3566.92,"sma_120":3513.44},{"date":"2025-04-21","open":2587,"high":2628,"low":2566,"close":2590,"volume":96551,"rsi_14":61.97,"sma_20":3345.2,"sma_60":3563.43,"sma_120":3506.94},{"date":"2025-04-22","open":2561,"high":2707,"low":2555,"close":2644,"volume":122390,"rsi_14":70.07,"sma_20":3367.9,"sma_60":3562.03,"sma_120":3502.59},{"date":"2025-04-23","open":2646,"high":2691,"low":2593,"close":2679,"volume":110964,"rsi_14":71.05,"sma_20":3392.9,"sma_60":3561.62,"sma_120":3500.54},{"date":"2025-04-24","open":2694,"high":2951,"low":2640,"close":2951,"volume":1106931,"rsi_14":76.29,"sma_20":3440.25,"sma_60":3568.92,"sma_120":3501.34},{"date":"2025-04-25","open":3016,"high":3147,"low":2569,"close":2605,"volume":3555481,"rsi_14":67.09,"sma_20":3459.25,"sma_60":3569.4,"sma_120":3498.11},{"date":"2025-04-28","open":2575,"high":2826,"low":2536,"close":2650,"volume":771866,"rsi_14":67.84,"sma_20":3483.45,"sma_60":3568.78,"sma_120":3495.54},{"date":"2025-04-29","open":2638,"high":2826,"low":2557,"close":2599,"volume":673230,"rsi_14":63.08,"sma_20":3501.2,"sma_60":3571.43,"sma_120":3493.15},{"date":"2025-04-30","open":2581,"high":2643,"low":2516,"close":2560,"volume":153084,"rsi_14":56.45,"sma_20":3522.85,"sma_60":3570.93,"sma_120":3491.72},{"date":"2025-05-02","open":2529,"high":2552,"low":2472,"close":2474,"volume":158222,"rsi_14":49.15,"sma_20":3538.25,"sma_60":3566.13,"sma_120":3488.83},{"date":"2025-05-07","open":2467,"high":2550,"low":2446,"close":2545,"volume":84703,"rsi_14":43.7,"sma_20":3555.35,"sma_60":3563.37,"sma_120":3486.78},{"date":"2025-05-08","open":2566,"high":2672,"low":2548,"close":2665,"volume":250996,"rsi_14":50.47,"sma_20":3593.1,"sma_60":3562.8,"sma_120":3486.15},{"date":"2025-05-09","open":2665,"high":2674,"low":2579,"close":2644,"volume":166708,"rsi_14":51.22,"sma_20":3628.55,"sma_60":3560.92,"sma_120":3485.7},{"date":"2025-05-12","open":2653,"high":2721,"low":2605,"close":2700,"volume":296337,"rsi_14":53.81,"sma_20":3661.05,"sma_60":3554.72,"sma_120":3486.04},{"date":"2025-05-13","open":2730,"high":2775,"low":2682,"close":2700,"volume":246203,"rsi_14":55.27,"sma_20":3682.3,"sma_60":3551.52,"sma_120":3487.78},{"date":"2025-05-14","open":2709,"high":2831,"low":2643,"close":2697,"volume":815216,"rsi_14":54.47,"sma_20":3696.45,"sma_60":3548.87,"sma_120":3490.9},{"date":"2025-05-15","open":2671,"high":2706,"low":2640,"close":2671,"volume":125354,"rsi_14":51.16,"sma_20":3695.2,"sma_60":3546.78,"sma_120":3494.93},{"date":"2025-05-16","open":2668,"high":2668,"low":2563,"close":2581,"volume":220948,"rsi_14":46.01,"sma_20":3690.2,"sma_60":3538.93,"sma_120":3498.72},{"date":"2025-05-19","open":2542,"high":2632,"low":2521,"close":2623,"volume":168797,"rsi_14":33.52,"sma_20":3690.8,"sma_60":3532.12,"sma_120":3502.68},{"date":"2025-05-20","open":2533,"high":2856,"low":2533,"close":2817,"volume":734457,"rsi_14":62.54,"sma_20":3705.6,"sma_60":3531.0,"sma_120":3508.21},{"date":"2025-05-21","open":2849,"high":2849,"low":2742,"close":2763,"volume":149736,"rsi_14":56.63,"sma_20":3718.95,"sma_60":3530.37,"sma_120":3513.18},{"date":"2025-05-22","open":2763,"high":2790,"low":2661,"close":2700,"volume":96098,"rsi_14":55.83,"sma_20":3726.65,"sma_60":3528.97,"sma_120":3517.66},{"date":"2025-05-23","open":2712,"high":2724,"low":2599,"close":2611,"volume":101555,"rsi_14":52.78,"sma_20":3724.35,"sma_60":3525.55,"sma_120":3521.93},{"date":"2025-05-26","open":2611,"high":2635,"low":2554,"close":2554,"volume":72502,"rsi_14":54.57,"sma_20":3715.6,"sma_60":3522.63,"sma_120":3525.06},{"date":"2025-05-27","open":2531,"high":2593,"low":2521,"close":2581,"volume":77582,"rsi_14":52.13,"sma_20":3689.75,"sma_60":3520.42,"sma_120":3527.7},{"date":"2025-05-28","open":2558,"high":2609,"low":2521,"close":2521,"volume":79699,"rsi_14":40.84,"sma_20":3683.9,"sma_60":3518.25,"sma_120":3528.84},{"date":"2025-05-29","open":2533,"high":2578,"low":2495,"close":2554,"volume":84022,"rsi_14":44.36,"sma_20":3677.2,"sma_60":3518.12,"sma_120":3529.4},{"date":"2025-05-30","open":2548,"high":2566,"low":2495,"close":2498,"volume":93566,"rsi_14":37.24,"sma_20":3670.1,"sma_60":3517.98,"sma_120":3529.89},{"date":"2025-06-02","open":2503,"high":2548,"low":2465,"close":2536,"volume":51853,"rsi_14":40.15,"sma_20":3668.45,"sma_60":3518.27,"sma_120":3531.67},{"date":"2025-06-04","open":2542,"high":2763,"low":2542,"close":2697,"volume":206494,"rsi_14":50.0,"sma_20":3684.1,"sma_60":3522.72,"sma_120":3536.63},{"date":"2025-06-05","open":2698,"high":3231,"low":2628,"close":2673,"volume":2290067,"rsi_14":50.14,"sma_20":3693.05,"sma_60":3527.87,"sma_120":3541.08},{"date":"2025-06-09","open":2691,"high":2831,"low":2691,"close":2763,"volume":357314,"rsi_14":59.2,"sma_20":3699.95,"sma_60":3535.37,"sma_120":3547.93},{"date":"2025-06-10","open":2763,"high":2849,"low":2724,"close":2831,"volume":229266,"rsi_14":60.3,"sma_20":3713.1,"sma_60":3544.4,"sma_120":3556.21},{"date":"2025-06-11","open":2831,"high":3112,"low":2796,"close":2846,"volume":1209830,"rsi_14":51.8,"sma_20":3723.35,"sma_60":3552.05,"sma_120":3565.18},{"date":"2025-06-12","open":2847,"high":2856,"low":2769,"close":2769,"volume":248674,"rsi_14":50.33,"sma_20":3728.15,"sma_60":3559.0,"sma_120":3575.91},{"date":"2025-06-13","open":2766,"high":2873,"low":2709,"close":2766,"volume":170936,"rsi_14":54.11,"sma_20":3732.95,"sma_60":3564.83,"sma_120":3584.81},{"date":"2025-06-16","open":2691,"high":2837,"low":2691,"close":2796,"volume":139588,"rsi_14":62.51,"sma_20":3741.7,"sma_60":3571.65,"sma_120":3592.38},{"date":"2025-06-17","open":2805,"high":2886,"low":2743,"close":2787,"volume":167921,"rsi_14":66.77,"sma_20":3756.05,"sma_60":3579.08,"sma_120":3599.02},{"date":"2025-06-18","open":2816,"high":3010,"low":2783,"close":2948,"volume":497230,"rsi_14":72.17,"sma_20":3778.8,"sma_60":3590.48,"sma_120":3606.97},{"date":"2025-06-19","open":2948,"high":2977,"low":2864,"close":2885,"volume":219882,"rsi_14":71.92,"sma_20":3783.6,"sma_60":3601.53,"sma_120":3614.03},{"date":"2025-06-20","open":2897,"high":2918,"low":2793,"close":2876,"volume":173940,"rsi_14":70.01,"sma_20":3791.55,"sma_60":3612.8,"sma_120":3619.43},{"date":"2025-06-23","open":2859,"high":2931,"low":2802,"close":2909,"volume":140837,"rsi_14":76.3,"sma_20":3806.15,"sma_60":3626.0,"sma_120":3624.67},{"date":"2025-06-24","open":2938,"high":2963,"low":2861,"close":2918,"volume":152630,"rsi_14":75.38,"sma_20":3827.65,"sma_60":3639.97,"sma_120":3631.65},{"date":"2025-06-25","open":2921,"high":2948,"low":2858,"close":2882,"volume":120374,"rsi_14":64.77,"sma_20":3850.6,"sma_60":3653.03,"sma_120":3639.19},{"date":"2025-06-26","open":2883,"high":2883,"low":2787,"close":2814,"volume":128738,"rsi_14":60.43,"sma_20":3866.85,"sma_60":3665.62,"sma_120":3644.72},{"date":"2025-06-27","open":2813,"high":2826,"low":2730,"close":2757,"volume":114339,"rsi_14":49.55,"sma_20":3883.35,"sma_60":3675.5,"sma_120":3647.6},{"date":"2025-06-30","open":2757,"high":2817,"low":2676,"close":2682,"volume":105237,"rsi_14":38.43,"sma_20":3892.3,"sma_60":3684.32,"sma_120":3650.9},{"date":"2025-07-01","open":2678,"high":2735,"low":2652,"close":2685,"volume":87754,"rsi_14":37.32,"sma_20":3905.45,"sma_60":3692.25,"sma_120":3655.25},{"date":"2025-07-02","open":2739,"high":2739,"low":2546,"close":2638,"volume":102148,"rsi_14":39.17,"sma_20":3912.55,"sma_60":3701.28,"sma_120":3658.87},{"date":"2025-07-03","open":2638,"high":2671,"low":2590,"close":2635,"volume":53480,"rsi_14":39.17,"sma_20":3908.2,"sma_60":3710.18,"sma_120":3660.57},{"date":"2025-07-04","open":2618,"high":2662,"low":2609,"close":2629,"volume":89600,"rsi_14":35.59,"sma_20":3905.05,"sma_60":3717.82,"sma_120":3662.62},{"date":"2025-07-07","open":2599,"high":2700,"low":2557,"close":2575,"volume":97441,"rsi_14":33.07,"sma_20":3891.9,"sma_60":3728.32,"sma_120":3662.66},{"date":"2025-07-08","open":2546,"high":2593,"low":2486,"close":2563,"volume":72894,"rsi_14":9.49,"sma_20":3873.15,"sma_60":3738.27,"sma_120":3661.9},{"date":"2025-07-09","open":2623,"high":2623,"low":2498,"close":2513,"volume":75379,"rsi_14":9.74,"sma_20":3849.8,"sma_60":3744.73,"sma_120":3660.3},{"date":"2025-07-10","open":2540,"high":2540,"low":2487,"close":2504,"volume":73062,"rsi_14":9.72,"sma_20":3831.25,"sma_60":3747.23,"sma_120":3658.7},{"date":"2025-07-11","open":2504,"high":2522,"low":2463,"close":2474,"volume":89781,"rsi_14":2.79,"sma_20":3810.8,"sma_60":3746.73,"sma_120":3657.48},{"date":"2025-07-14","open":2503,"high":2503,"low":2391,"close":2402,"volume":131767,"rsi_14":0.68,"sma_20":3783.25,"sma_60":3740.05,"sma_120":3655.85},{"date":"2025-07-15","open":2443,"high":2472,"low":2360,"close":2405,"volume":107858,"rsi_14":1.46,"sma_20":3756.6,"sma_60":3734.28,"sma_120":3653.73},{"date":"2025-07-16","open":2408,"high":2441,"low":2366,"close":2396,"volume":83833,"rsi_14":1.66,"sma_20":3718.0,"sma_60":3729.2,"sma_120":3651.54},{"date":"2025-07-17","open":2380,"high":2492,"low":2350,"close":2372,"volume":168366,"rsi_14":1.79,"sma_20":3682.15,"sma_60":3723.78,"sma_120":3647.47},{"date":"2025-07-18","open":2363,"high":2396,"low":2361,"close":2396,"volume":55691,"rsi_14":8.85,"sma_20":3648.55,"sma_60":3719.68,"sma_120":3643.3},{"date":"2025-07-21","open":2396,"high":2423,"low":2355,"close":2358,"volume":74601,"rsi_14":7.1,"sma_20":3610.0,"sma_60":3714.27,"sma_120":3638.85},{"date":"2025-07-22","open":2361,"high":2393,"low":2304,"close":2343,"volume":104991,"rsi_14":7.77,"sma_20":3569.75,"sma_60":3707.25,"sma_120":3634.64},{"date":"2025-07-23","open":2337,"high":2348,"low":2286,"close":2304,"volume":75993,"rsi_14":7.05,"sma_20":3529.3,"sma_60":3698.5,"sma_120":3630.06},{"date":"2025-07-24","open":2283,"high":2361,"low":2274,"close":2274,"volume":83780,"rsi_14":6.64,"sma_20":3491.55,"sma_60":3682.72,"sma_120":3625.82},{"date":"2025-07-25","open":2277,"high":2310,"low":2266,"close":2310,"volume":51671,"rsi_14":16.09,"sma_20":3460.25,"sma_60":3675.83,"sma_120":3622.62},{"date":"2025-07-28","open":2316,"high":2399,"low":2283,"close":2355,"volume":111704,"rsi_14":25.42,"sma_20":3437.35,"sma_60":3668.95,"sma_120":3618.87},{"date":"2025-07-29","open":2361,"high":2361,"low":2286,"close":2310,"volume":60792,"rsi_14":25.77,"sma_20":3411.05,"sma_60":3662.2,"sma_120":3616.82},{"date":"2025-07-30","open":2310,"high":2366,"low":2310,"close":2331,"volume":49373,"rsi_14":29.9,"sma_20":3389.55,"sma_60":3656.85,"sma_120":3613.89},{"date":"2025-07-31","open":2355,"high":2403,"low":2328,"close":2367,"volume":54798,"rsi_14":37.7,"sma_20":3370.75,"sma_60":3654.35,"sma_120":3610.24},{"date":"2025-08-01","open":2340,"high":2343,"low":2277,"close":2301,"volume":69630,"rsi_14":38.27,"sma_20":3347.85,"sma_60":3648.65,"sma_120":3606.01},{"date":"2025-08-04","open":2295,"high":2337,"low":2266,"close":2325,"volume":41860,"rsi_14":41.02,"sma_20":3330.35,"sma_60":3640.73,"sma_120":3601.77},{"date":"2025-08-05","open":2373,"high":2391,"low":2328,"close":2355,"volume":66473,"rsi_14":45.59,"sma_20":3315.75,"sma_60":3634.0,"sma_120":3597.46},{"date":"2025-08-06","open":2339,"high":2428,"low":2339,"close":2405,"volume":73631,"rsi_14":53.3,"sma_20":3308.25,"sma_60":3627.13,"sma_120":3590.93},{"date":"2025-08-07","open":2391,"high":2453,"low":2366,"close":2402,"volume":106031,"rsi_14":50.6,"sma_20":3301.15,"sma_60":3620.18,"sma_120":3585.85},{"date":"2025-08-08","open":2429,"high":2432,"low":2381,"close":2384,"volume":49805,"rsi_14":52.9,"sma_20":3294.9,"sma_60":3612.88,"sma_120":3580.88},{"date":"2025-08-11","open":2383,"high":2383,"low":2330,"close":2372,"volume":74262,"rsi_14":53.31,"sma_20":3292.85,"sma_60":3605.93,"sma_120":3576.36},{"date":"2025-08-12","open":2384,"high":2402,"low":2348,"close":2361,"volume":41804,"rsi_14":56.62,"sma_20":3289.7,"sma_60":3600.78,"sma_120":3569.86},{"date":"2025-08-13","open":2361,"high":2420,"low":2343,"close":2396,"volume":151279,"rsi_14":64.13,"sma_20":3289.7,"sma_60":3595.5,"sma_120":3563.81},{"date":"2025-08-14","open":2406,"high":2414,"low":2363,"close":2381,"volume":65048,"rsi_14":58.68,"sma_20":3290.3,"sma_60":3585.35,"sma_120":3558.18},{"date":"2025-08-18","open":2363,"high":2381,"low":2331,"close":2343,"volume":35498,"rsi_14":48.5,"sma_20":3286.55,"sma_60":3575.55,"sma_120":3552.96},{"date":"2025-08-19","open":2343,"high":2348,"low":2304,"close":2316,"volume":34191,"rsi_14":50.74,"sma_20":3283.6,"sma_60":3566.58,"sma_120":3547.78},{"date":"2025-08-20","open":2301,"high":2313,"low":2107,"close":2238,"volume":86380,"rsi_14":39.61,"sma_20":3276.3,"sma_60":3557.9,"sma_120":3541.72},{"date":"2025-08-21","open":2277,"high":2277,"low":2205,"close":2217,"volume":37429,"rsi_14":32.67,"sma_20":3270.25,"sma_60":3550.05,"sma_120":3536.34},{"date":"2025-08-22","open":2179,"high":2233,"low":2179,"close":2223,"volume":23319,"rsi_14":39.46,"sma_20":3266.7,"sma_60":3541.7,"sma_120":3531.06},{"date":"2025-08-25","open":2233,"high":2378,"low":2233,"close":2253,"volume":67592,"rsi_14":40.49,"sma_20":3262.75,"sma_60":3535.45,"sma_120":3526.85},{"date":"2025-08-26","open":2232,"high":2306,"low":2232,"close":2250,"volume":26262,"rsi_14":35.04,"sma_20":3255.45,"sma_60":3528.37,"sma_120":3523.24},{"date":"2025-08-27","open":2292,"high":2292,"low":2226,"close":2247,"volume":34466,"rsi_14":23.7,"sma_20":3251.05,"sma_60":3522.52,"sma_120":3520.25},{"date":"2025-08-28","open":2246,"high":2267,"low":2222,"close":2235,"volume":35304,"rsi_14":23.09,"sma_20":3244.4,"sma_60":3515.5,"sma_120":3516.88},{"date":"2025-08-29","open":2241,"high":2351,"low":2241,"close":2289,"volume":75038,"rsi_14":36.23,"sma_20":3239.0,"sma_60":3505.98,"sma_120":3514.35},{"date":"2025-09-01","open":2287,"high":2287,"low":2189,"close":2209,"volume":70700,"rsi_14":30.17,"sma_20":3232.5,"sma_60":3495.13,"sma_120":3511.5},{"date":"2025-09-02","open":2208,"high":2262,"low":2161,"close":2182,"volume":46615,"rsi_14":29.17,"sma_20":3222.5,"sma_60":3481.58,"sma_120":3508.47},{"date":"2025-09-03","open":2182,"high":2197,"low":2161,"close":2191,"volume":29882,"rsi_14":24.38,"sma_20":3211.0,"sma_60":3466.63,"sma_120":3505.52},{"date":"2025-09-04","open":2191,"high":2223,"low":2188,"close":2203,"volume":18620,"rsi_14":27.6,"sma_20":3196.8,"sma_60":3451.62,"sma_120":3501.83},{"date":"2025-09-05","open":2205,"high":2282,"low":2199,"close":2235,"volume":42863,"rsi_14":36.36,"sma_20":3185.15,"sma_60":3439.18,"sma_120":3499.09},{"date":"2025-09-08","open":2235,"high":2258,"low":2222,"close":2235,"volume":16269,"rsi_14":39.06,"sma_20":3174.75,"sma_60":3426.82,"sma_120":3495.82},{"date":"2025-09-09","open":2236,"high":2355,"low":2229,"close":2298,"volume":96953,"rsi_14":58.45,"sma_20":3169.5,"sma_60":3415.2,"sma_120":3493.43},{"date":"2025-09-10","open":2298,"high":2307,"low":2266,"close":2286,"volume":55755,"rsi_14":60.04,"sma_20":3164.3,"sma_60":3403.53,"sma_120":3491.31},{"date":"2025-09-11","open":2313,"high":2337,"low":2266,"close":2325,"volume":47716,"rsi_14":63.55,"sma_20":3159.3,"sma_60":3389.0,"sma_120":3489.74},{"date":"2025-09-12","open":2373,"high":2373,"low":2274,"close":2319,"volume":71838,"rsi_14":59.39,"sma_20":3154.95,"sma_60":3375.8,"sma_120":3488.67},{"date":"2025-09-15","open":2319,"high":2355,"low":2295,"close":2316,"volume":124815,"rsi_14":59.27,"sma_20":3153.05,"sma_60":3362.72,"sma_120":3487.76},{"date":"2025-09-16","open":2325,"high":2325,"low":2268,"close":2319,"volume":87175,"rsi_14":60.29,"sma_20":3153.3,"sma_60":3348.97,"sma_120":3487.48},{"date":"2025-09-17","open":2319,"high":2319,"low":2262,"close":2274,"volume":80823,"rsi_14":55.02,"sma_20":3155.8,"sma_60":3333.95,"sma_120":3486.96},{"date":"2025-09-18","open":2277,"high":2307,"low":2250,"close":2298,"volume":85823,"rsi_14":54.34,"sma_20":3163.1,"sma_60":3320.88,"sma_120":3486.96},{"date":"2025-09-19","open":2344,"high":2353,"low":2293,"close":2349,"volume":85221,"rsi_14":71.83,"sma_20":3172.05,"sma_60":3310.1,"sma_120":3487.86},{"date":"2025-09-22","open":2351,"high":2351,"low":2301,"close":2328,"volume":68601,"rsi_14":72.47,"sma_20":3177.25,"sma_60":3300.08,"sma_120":3487.79},{"date":"2025-09-23","open":2325,"high":2355,"low":2280,"close":2289,"volume":54179,"rsi_14":63.91,"sma_20":3179.95,"sma_60":3290.92,"sma_120":3487.62},{"date":"2025-09-24","open":2307,"high":2310,"low":2236,"close":2247,"volume":54127,"rsi_14":55.76,"sma_20":3179.95,"sma_60":3280.68,"sma_120":3486.47},{"date":"2025-09-25","open":2322,"high":2322,"low":2217,"close":2220,"volume":28211,"rsi_14":48.02,"sma_20":3178.9,"sma_60":3270.95,"sma_120":3486.12},{"date":"2025-09-26","open":2221,"high":2221,"low":2128,"close":2137,"volume":226517,"rsi_14":39.32,"sma_20":3168.25,"sma_60":3259.33,"sma_120":3484.76},{"date":"2025-09-29","open":2137,"high":2289,"low":2116,"close":2167,"volume":100460,"rsi_14":34.78,"sma_20":3165.35,"sma_60":3248.57,"sma_120":3483.19},{"date":"2025-09-30","open":2167,"high":2218,"low":2122,"close":2152,"volume":37577,"rsi_14":34.49,"sma_20":3163.25,"sma_60":3238.7,"sma_120":3483.51},{"date":"2025-10-01","open":2197,"high":2197,"low":2134,"close":2146,"volume":26473,"rsi_14":27.68,"sma_20":3160.15,"sma_60":3228.97,"sma_120":3483.62},{"date":"2025-10-02","open":2247,"high":2247,"low":2140,"close":2214,"volume":73355,"rsi_14":39.11,"sma_20":3161.2,"sma_60":3222.08,"sma_120":3483.41},{"date":"2025-10-10","open":2218,"high":2218,"low":2104,"close":2143,"volume":93510,"rsi_14":33.91,"sma_20":3154.7,"sma_60":3213.67,"sma_120":3480.45},{"date":"2025-10-13","open":2081,"high":2143,"low":2036,"close":2086,"volume":95163,"rsi_14":30.27,"sma_20":3144.25,"sma_60":3204.63,"sma_120":3475.68},{"date":"2025-10-14","open":2122,"high":2125,"low":2012,"close":2039,"volume":84776,"rsi_14":30.16,"sma_20":3126.15,"sma_60":3196.17,"sma_120":3468.11},{"date":"2025-10-15","open":2038,"high":2080,"low":2032,"close":2077,"volume":45732,"rsi_14":29.04,"sma_20":3111.55,"sma_60":3188.52,"sma_120":3461.4},{"date":"2025-10-16","open":2083,"high":2185,"low":1997,"close":2143,"volume":219932,"rsi_14":33.14,"sma_20":3098.8,"sma_60":3182.6,"sma_120":3455.9},{"date":"2025-10-17","open":2131,"high":2176,"low":2096,"close":2116,"volume":47112,"rsi_14":32.99,"sma_20":3084.6,"sma_60":3176.62,"sma_120":3450.2},{"date":"2025-10-20","open":2116,"high":2182,"low":2086,"close":2149,"volume":112617,"rsi_14":38.63,"sma_20":3072.95,"sma_60":3170.85,"sma_120":3445.27},{"date":"2025-10-21","open":2203,"high":2203,"low":2122,"close":2155,"volume":55968,"rsi_14":42.05,"sma_20":3061.45,"sma_60":3166.12,"sma_120":3440.19},{"date":"2025-10-22","open":2185,"high":2223,"low":2085,"close":2203,"volume":85661,"rsi_14":48.51,"sma_20":3056.45,"sma_60":3162.85,"sma_120":3435.05},{"date":"2025-10-23","open":2203,"high":2256,"low":2143,"close":2143,"volume":72056,"rsi_14":50.5,"sma_20":3043.9,"sma_60":3159.08,"sma_120":3428.79},{"date":"2025-10-24","open":2121,"high":2181,"low":2110,"close":2110,"volume":82402,"rsi_14":45.13,"sma_20":3027.05,"sma_60":3155.27,"sma_120":3418.99},{"date":"2025-10-27","open":2112,"high":2114,"low":2053,"close":2068,"volume":102979,"rsi_14":43.11,"sma_20":3008.9,"sma_60":3149.63,"sma_120":3412.73},{"date":"2025-10-28","open":2068,"high":2113,"low":2036,"close":2045,"volume":81954,"rsi_14":41.88,"sma_20":2991.8,"sma_60":3142.4,"sma_120":3405.68},{"date":"2025-10-29","open":2075,"high":2075,"low":1967,"close":2012,"volume":167363,"rsi_14":32.44,"sma_20":2975.35,"sma_60":3135.45,"sma_120":3398.82},{"date":"2025-10-30","open":2012,"high":2021,"low":1926,"close":2012,"volume":97954,"rsi_14":37.2,"sma_20":2960.75,"sma_60":3128.02,"sma_120":3392.43},{"date":"2025-10-31","open":2016,"high":2022,"low":1896,"close":1916,"volume":259853,"rsi_14":34.55,"sma_20":2945.3,"sma_60":3117.52,"sma_120":3385.93},{"date":"2025-11-03","open":1920,"high":2053,"low":1920,"close":2027,"volume":211620,"rsi_14":49.01,"sma_20":2935.5,"sma_60":3111.12,"sma_120":3379.88},{"date":"2025-11-04","open":2027,"high":2030,"low":1971,"close":1991,"volume":116271,"rsi_14":42.92,"sma_20":2924.25,"sma_60":3103.33,"sma_120":3372.03},{"date":"2025-11-05","open":1972,"high":1972,"low":1850,"close":1919,"volume":106144,"rsi_14":31.94,"sma_20":2908.4,"sma_60":3093.18,"sma_120":3363.59},{"date":"2025-11-06","open":1931,"high":2057,"low":1916,"close":2012,"volume":125796,"rsi_14":42.36,"sma_20":2894.0,"sma_60":3084.0,"sma_120":3355.57},{"date":"2025-11-07","open":1996,"high":1996,"low":1910,"close":1925,"volume":177772,"rsi_14":34.82,"sma_20":2878.8,"sma_60":3072.88,"sma_120":3346.53},{"date":"2025-11-10","open":1926,"high":1991,"low":1926,"close":1988,"volume":51146,"rsi_14":39.51,"sma_20":2871.95,"sma_60":3063.65,"sma_120":3338.27},{"date":"2025-11-11","open":1989,"high":2010,"low":1908,"close":1913,"volume":71515,"rsi_14":32.38,"sma_20":2863.15,"sma_60":3052.93,"sma_120":3329.43},{"date":"2025-11-12","open":1913,"high":1943,"low":1905,"close":1908,"volume":95229,"rsi_14":34.67,"sma_20":2851.25,"sma_60":3042.37,"sma_120":3321.57},{"date":"2025-11-13","open":1923,"high":2021,"low":1898,"close":1976,"volume":111413,"rsi_14":41.64,"sma_20":2839.6,"sma_60":3032.57,"sma_120":3314.03},{"date":"2025-11-14","open":1967,"high":1967,"low":1875,"close":1902,"volume":140457,"rsi_14":40.03,"sma_20":2824.6,"sma_60":3021.38,"sma_120":3303.37},{"date":"2025-11-17","open":1884,"high":1902,"low":1681,"close":1696,"volume":430972,"rsi_14":32.87,"sma_20":2792.9,"sma_60":3006.3,"sma_120":3290.93},{"date":"2025-11-18","open":1699,"high":1726,"low":1654,"close":1654,"volume":95884,"rsi_14":32.57,"sma_20":2757.85,"sma_60":2990.87,"sma_120":3278.72},{"date":"2025-11-19","open":1651,"high":1708,"low":1550,"close":1672,"volume":119741,"rsi_14":33.72,"sma_20":2720.7,"sma_60":2977.65,"sma_120":3267.78},{"date":"2025-11-20","open":1671,"high":1692,"low":1632,"close":1642,"volume":103464,"rsi_14":36.01,"sma_20":2685.7,"sma_60":2964.23,"sma_120":3257.14},{"date":"2025-11-21","open":1616,"high":1618,"low":1521,"close":1618,"volume":139746,"rsi_14":27.08,"sma_20":2651.25,"sma_60":2950.12,"sma_120":3245.91},{"date":"2025-11-24","open":1490,"high":1490,"low":1135,"close":1138,"volume":2910518,"rsi_14":18.07,"sma_20":2586.15,"sma_60":2924.1,"sma_120":3229.78},{"date":"2025-11-25","open":1139,"high":1176,"low":1082,"close":1124,"volume":568324,"rsi_14":18.88,"sma_20":2521.7,"sma_60":2897.82,"sma_120":3213.09},{"date":"2025-11-26","open":1113,"high":1169,"low":1078,"close":1161,"volume":408496,"rsi_14":15.29,"sma_20":2462.2,"sma_60":2872.5,"sma_120":3197.51},{"date":"2025-11-27","open":1161,"high":1204,"low":1143,"close":1189,"volume":263511,"rsi_14":18.44,"sma_20":2404.65,"sma_60":2848.1,"sma_120":3181.8},{"date":"2025-11-28","open":1199,"high":1226,"low":1192,"close":1216,"volume":253061,"rsi_14":15.81,"sma_20":2355.65,"sma_60":2823.07,"sma_120":3164.53},{"date":"2025-12-01","open":1223,"high":1341,"low":1223,"close":1249,"volume":573290,"rsi_14":19.45,"sma_20":2301.2,"sma_60":2800.68,"sma_120":3147.91},{"date":"2025-12-02","open":1252,"high":1479,"low":1155,"close":1401,"volume":2999924,"rsi_14":29.47,"sma_20":2259.9,"sma_60":2782.47,"sma_120":3132.03},{"date":"2025-12-03","open":1400,"high":1415,"low":1314,"close":1317,"volume":505234,"rsi_14":23.63,"sma_20":2217.75,"sma_60":2762.1,"sma_120":3114.37},{"date":"2025-12-04","open":1297,"high":1297,"low":1234,"close":1234,"volume":374487,"rsi_14":23.45,"sma_20":2163.3,"sma_60":2739.5,"sma_120":3095.56},{"date":"2025-12-05","open":1233,"high":1356,"low":1200,"close":1291,"volume":926970,"rsi_14":31.75,"sma_20":2118.9,"sma_60":2717.47,"sma_120":3078.32},{"date":"2025-12-08","open":1290,"high":1320,"low":1218,"close":1314,"volume":245584,"rsi_14":34.45,"sma_20":2071.75,"sma_60":2695.98,"sma_120":3061.4},{"date":"2025-12-09","open":1323,"high":1323,"low":1275,"close":1311,"volume":122541,"rsi_14":33.27,"sma_20":2029.65,"sma_60":2672.98,"sma_120":3044.09},{"date":"2025-12-10","open":1311,"high":1365,"low":1290,"close":1317,"volume":220170,"rsi_14":34.56,"sma_20":1988.35,"sma_60":2650.38,"sma_120":3026.96},{"date":"2025-12-11","open":1315,"high":1345,"low":1245,"close":1297,"volume":342417,"rsi_14":34.67,"sma_20":1940.8,"sma_60":2626.4,"sma_120":3007.7},{"date":"2025-12-12","open":1296,"high":1340,"low":1273,"close":1314,"volume":200181,"rsi_14":65.04,"sma_20":1899.7,"sma_60":2602.97,"sma_120":2989.38},{"date":"2025-12-15","open":1314,"high":1400,"low":1275,"close":1338,"volume":404336,"rsi_14":67.99,"sma_20":1874.65,"sma_60":2580.17,"sma_120":2971.44},{"date":"2025-12-16","open":1330,"high":1363,"low":1285,"close":1291,"volume":210725,"rsi_14":60.68,"sma_20":1849.25,"sma_60":2556.18,"sma_120":2952.57},{"date":"2025-12-17","open":1296,"high":1335,"low":1192,"close":1314,"volume":348981,"rsi_14":60.4,"sma_20":1824.25,"sma_60":2533.8,"sma_120":2933.88},{"date":"2025-12-18","open":1315,"high":1339,"low":1274,"close":1288,"volume":137317,"rsi_14":55.94,"sma_20":1799.4,"sma_60":2509.67,"sma_120":2915.28},{"date":"2025-12-19","open":1287,"high":1305,"low":1218,"close":1228,"volume":200265,"rsi_14":48.35,"sma_20":1772.1,"sma_60":2483.47,"sma_120":2896.78},{"date":"2025-12-22","open":1233,"high":1255,"low":1195,"close":1198,"volume":246959,"rsi_14":29.94,"sma_20":1776.3,"sma_60":2457.12,"sma_120":2878.6},{"date":"2025-12-23","open":1215,"high":1236,"low":1195,"close":1207,"volume":106489,"rsi_14":37.25,"sma_20":1782.15,"sma_60":2431.88,"sma_120":2861.4},{"date":"2025-12-24","open":1210,"high":1255,"low":1192,"close":1210,"volume":135278,"rsi_14":46.64,"sma_20":1785.55,"sma_60":2407.7,"sma_120":2844.19},{"date":"2025-12-26","open":1210,"high":1215,"low":1180,"close":1187,"volume":168285,"rsi_14":33.63,"sma_20":1785.4,"sma_60":2383.6,"sma_120":2827.28},{"date":"2025-12-29","open":1187,"high":1245,"low":1161,"close":1222,"volume":292631,"rsi_14":35.95,"sma_20":1785.85,"sma_60":2362.27,"sma_120":2810.8},{"date":"2025-12-30","open":1208,"high":1223,"low":1186,"close":1187,"volume":77975,"rsi_14":32.67,"sma_20":1781.5,"sma_60":2339.4,"sma_120":2793.98},{"date":"2026-01-02","open":1186,"high":1264,"low":1186,"close":1261,"volume":206406,"rsi_14":43.43,"sma_20":1771.7,"sma_60":2318.62,"sma_120":2778.66},{"date":"2026-01-05","open":1256,"high":1300,"low":1196,"close":1279,"volume":183126,"rsi_14":47.91,"sma_20":1769.0,"sma_60":2298.38,"sma_120":2763.68},{"date":"2026-01-06","open":1282,"high":1306,"low":1249,"close":1282,"volume":129315,"rsi_14":46.01,"sma_20":1772.35,"sma_60":2276.55,"sma_120":2749.32},{"date":"2026-01-07","open":1281,"high":1359,"low":1255,"close":1359,"volume":621925,"rsi_14":52.3,"sma_20":1777.15,"sma_60":2258.28,"sma_120":2735.97},{"date":"2026-01-08","open":1535,"high":1535,"low":1347,"close":1377,"volume":322527,"rsi_14":59.97,"sma_20":1781.6,"sma_60":2241.77,"sma_120":2723.2},{"date":"2026-01-09","open":1351,"high":1522,"low":1351,"close":1493,"volume":322744,"rsi_14":66.94,"sma_20":1794.35,"sma_60":2229.05,"sma_120":2712.61},{"date":"2026-01-12","open":1499,"high":1607,"low":1439,"close":1471,"volume":423032,"rsi_14":67.67,"sma_20":1805.2,"sma_60":2214.93,"sma_120":2701.72},{"date":"2026-01-13","open":1471,"high":1535,"low":1446,"close":1514,"volume":235709,"rsi_14":78.31,"sma_20":1820.5,"sma_60":2200.3,"sma_120":2691.45},{"date":"2026-01-14","open":1504,"high":1583,"low":1497,"close":1529,"volume":179795,"rsi_14":83.72,"sma_20":1835.55,"sma_60":2186.62,"sma_120":2681.62},{"date":"2026-01-15","open":1533,"high":1590,"low":1436,"close":1450,"volume":341810,"rsi_14":71.72,"sma_20":1843.45,"sma_60":2170.33,"sma_120":2670.59},{"date":"2026-01-16","open":1461,"high":1483,"low":1419,"close":1436,"volume":155273,"rsi_14":69.79,"sma_20":1853.65,"sma_60":2153.58,"sma_120":2659.85},{"date":"2026-01-19","open":1435,"high":1549,"low":1424,"close":1521,"volume":239855,"rsi_14":75.0,"sma_20":1878.65,"sma_60":2121.25,"sma_120":2650.28},{"date":"2026-01-20","open":1521,"high":1607,"low":1471,"close":1539,"volume":326376,"rsi_14":80.37,"sma_20":1900.5,"sma_60":2107.95,"sma_120":2641.38},{"date":"2026-01-21","open":1539,"high":1564,"low":1446,"close":1496,"volume":171869,"rsi_14":71.47,"sma_20":1921.45,"sma_60":2094.63,"sma_120":2632.32},{"date":"2026-01-22","open":1497,"high":1497,"low":1415,"close":1428,"volume":272629,"rsi_14":62.47,"sma_20":1936.95,"sma_60":2080.27,"sma_120":2622.04},{"date":"2026-01-23","open":1429,"high":1479,"low":1410,"close":1475,"volume":175528,"rsi_14":65.04,"sma_20":1955.55,"sma_60":2067.77,"sma_120":2611.79},{"date":"2026-01-26","open":1490,"high":1533,"low":1454,"close":1525,"volume":248195,"rsi_14":63.47,"sma_20":1979.25,"sma_60":2056.43,"sma_120":2602.65},{"date":"2026-01-27","open":1532,"high":1599,"low":1507,"close":1539,"volume":266120,"rsi_14":63.21,"sma_20":2001.5,"sma_60":2047.67,"sma_120":2593.43},{"date":"2026-01-28","open":1540,"high":1629,"low":1529,"close":1568,"volume":542188,"rsi_14":57.12,"sma_20":2028.25,"sma_60":2036.98,"sma_120":2584.13},{"date":"2026-01-29","open":1571,"high":1571,"low":1571,"close":1571,"volume":374938,"rsi_14":59.83,"sma_20":2050.05,"sma_60":2027.22,"sma_120":2575.63},{"date":"2026-01-30","open":1578,"high":1881,"low":1542,"close":1689,"volume":1772675,"rsi_14":64.99,"sma_20":2078.85,"sma_60":2021.87,"sma_120":2568.23},{"date":"2026-02-02","open":1693,"high":1725,"low":1540,"close":1704,"volume":451607,"rsi_14":64.99,"sma_20":2108.45,"sma_60":2014.7,"sma_120":2560.65},{"date":"2026-02-03","open":1722,"high":1722,"low":1615,"close":1625,"volume":248293,"rsi_14":64.99,"sma_20":2127.1,"sma_60":2007.72,"sma_120":2551.56},{"date":"2026-02-04","open":1625,"high":1640,"low":1561,"close":1618,"volume":187650,"rsi_14":65.8,"sma_20":2143.95,"sma_60":2011.97,"sma_120":2542.43},{"date":"2026-02-05","open":1603,"high":1610,"low":1546,"close":1546,"volume":127065,"rsi_14":58.54,"sma_20":2147.7,"sma_60":2001.68,"sma_120":2532.67},{"date":"2026-02-06","open":1514,"high":1603,"low":1449,"close":1557,"volume":143001,"rsi_14":53.12,"sma_20":2153.7,"sma_60":1993.4,"sma_120":2523.17},{"date":"2026-02-09","open":1599,"high":1599,"low":1457,"close":1471,"volume":366976,"rsi_14":17.33,"sma_20":2031.12,"sma_60":1961.49,"sma_120":2512.81},{"date":"2026-02-10","open":1486,"high":1493,"low":1358,"close":1375,"volume":809711,"rsi_14":41.26,"sma_20":2139.95,"sma_60":1969.25,"sma_120":2500.91},{"date":"2026-02-11","open":1375,"high":1565,"low":1375,"close":1525,"volume":874325,"rsi_14":13.96,"sma_20":1824.47,"sma_60":1960.48,"sma_120":2490.93},{"date":"2026-02-12","open":1565,"high":1565,"low":1428,"close":1525,"volume":414992,"rsi_14":53.43,"sma_20":2151.45,"sma_60":1956.52,"sma_120":2481.41},{"date":"2026-02-13","open":1524,"high":1557,"low":1449,"close":1514,"volume":263901,"rsi_14":49.22,"sma_20":2156.95,"sma_60":1953.28,"sma_120":2472.07},{"date":"2026-02-19","open":1515,"high":1640,"low":1504,"close":1568,"volume":323883,"rsi_14":51.96,"sma_20":2160.2,"sma_60":1950.88,"sma_120":2464.27},{"date":"2026-02-20","open":1568,"high":1654,"low":1529,"close":1529,"volume":317920,"rsi_14":47.34,"sma_20":2159.45,"sma_60":1948.25,"sma_120":2456.24},{"date":"2026-02-23","open":1571,"high":1585,"low":1514,"close":1532,"volume":167474,"rsi_14":47.34,"sma_20":2161.95,"sma_60":1946.27,"sma_120":2448.19},{"date":"2026-02-24","open":1560,"high":1560,"low":1514,"close":1557,"volume":190339,"rsi_14":39.78,"sma_20":2171.0,"sma_60":1956.07,"sma_120":2440.08},{"date":"2026-02-25","open":1558,"high":1650,"low":1558,"close":1625,"volume":324702,"rsi_14":44.39,"sma_20":2181.5,"sma_60":1967.78,"sma_120":2432.8},{"date":"2026-02-26","open":1628,"high":1706,"low":1585,"close":1607,"volume":423123,"rsi_14":28.28,"sma_20":2125.7,"sma_60":1856.65,"sma_120":1728.37},{"date":"2026-02-27","open":1825,"high":2085,"low":1607,"close":1735,"volume":4800041,"rsi_14":34.0,"sma_20":2134.1,"sma_60":1968.67,"sma_120":2408.38},{"date":"2026-03-03","open":1733,"high":1733,"low":1565,"close":1585,"volume":465678,"rsi_14":33.0,"sma_20":2103.6,"sma_60":1966.73,"sma_120":2394.9},{"date":"2026-03-04","open":1586,"high":1586,"low":1350,"close":1406,"volume":331316,"rsi_14":29.3,"sma_20":2063.9,"sma_60":1961.05,"sma_120":2380.87},{"date":"2026-03-05","open":1406,"high":1558,"low":1406,"close":1549,"volume":236714,"rsi_14":36.5,"sma_20":2023.1,"sma_60":1954.2,"sma_120":2368.33},{"date":"2026-03-06","open":1285,"high":1285,"low":1085,"close":1089,"volume":6855552,"rsi_14":31.15,"sma_20":1958.3,"sma_60":1941.63,"sma_120":2351.87},{"date":"2026-03-09","open":1068,"high":1068,"low":931,"close":958,"volume":1697410,"rsi_14":22.49,"sma_20":1892.45,"sma_60":1928.83,"sma_120":2334.17},{"date":"2026-03-10","open":999,"high":1098,"low":980,"close":1011,"volume":1522859,"rsi_14":24.36,"sma_20":1829.75,"sma_60":1915.58,"sma_120":2316.53},{"date":"2026-03-11","open":1017,"high":1079,"low":995,"close":1030,"volume":1073929,"rsi_14":25.18,"sma_20":1773.0,"sma_60":1902.1,"sma_120":2299.04},{"date":"2026-03-12","open":1028,"high":1062,"low":999,"close":1018,"volume":720462,"rsi_14":22.41,"sma_20":1714.9,"sma_60":1888.48,"sma_120":2280.73},{"date":"2026-03-13","open":1010,"high":1075,"low":986,"close":1067,"volume":671912,"rsi_14":24.78,"sma_20":1665.25,"sma_60":1875.55,"sma_120":2262.97},{"date":"2026-03-16","open":1067,"high":1077,"low":1025,"close":1040,"volume":481254,"rsi_14":24.29,"sma_20":1621.0,"sma_60":1798.5,"sma_120":1653.08},{"date":"2026-03-17","open":1040,"high":1088,"low":1031,"close":1043,"volume":388637,"rsi_14":23.15,"sma_20":1566.4,"sma_60":1849.38,"sma_120":2226.18},{"date":"2026-03-18","open":1043,"high":1070,"low":1035,"close":1057,"volume":358735,"rsi_14":20.09,"sma_20":1512.5,"sma_60":1835.8,"sma_120":2207.98},{"date":"2026-03-19","open":1054,"high":1055,"low":1012,"close":1020,"volume":388720,"rsi_14":29.11,"sma_20":1457.5,"sma_60":1822.7,"sma_120":2189.44},{"date":"2026-03-20","open":980,"high":1033,"low":946,"close":1006,"volume":1716812,"rsi_14":21.77,"sma_20":1398.05,"sma_60":1808.82,"sma_120":2171.31},{"date":"2026-03-23","open":995,"high":1026,"low":977,"close":992,"volume":328411,"rsi_14":24.33,"sma_20":1340.65,"sma_60":1795.33,"sma_120":2152.5},{"date":"2026-03-24","open":1027,"high":1092,"low":1000,"close":1082,"volume":1197370,"rsi_14":34.8,"sma_20":1287.5,"sma_60":1784.73,"sma_120":2134.1},{"date":"2026-03-25","open":1091,"high":1117,"low":1062,"close":1100,"volume":815036,"rsi_14":26.14,"sma_20":1233.5,"sma_60":1775.13,"sma_120":2116.12},{"date":"2026-03-26","open":1120,"high":1226,"low":1045,"close":1065,"volume":1071782,"rsi_14":47.67,"sma_20":1173.0,"sma_60":1764.73,"sma_120":2098.31},{"date":"2026-03-27","open":1004,"high":1098,"low":986,"close":1087,"volume":348765,"rsi_14":65.85,"sma_20":1147.0,"sma_60":1754.63,"sma_120":2081.17},{"date":"2026-03-30","open":1005,"high":1062,"low":1005,"close":1020,"volume":450235,"rsi_14":51.07,"sma_20":1111.25,"sma_60":1743.95,"sma_120":2063.78},{"date":"2026-03-31","open":1011,"high":1038,"low":990,"close":994,"volume":464959,"rsi_14":45.79,"sma_20":1081.7,"sma_60":1732.02,"sma_120":2047.14},{"date":"2026-04-01","open":996,"high":1029,"low":993,"close":1015,"volume":449016,"rsi_14":50.45,"sma_20":1062.5,"sma_60":1721.38,"sma_120":2030.39},{"date":"2026-04-02","open":1022,"high":1024,"low":960,"close":976,"volume":668640,"rsi_14":39.68,"sma_20":1033.85,"sma_60":1708.25,"sma_120":2013.43},{"date":"2026-04-03","open":985,"high":1028,"low":982,"close":1000,"volume":194487,"rsi_14":45.43,"sma_20":1029.4,"sma_60":1695.1,"sma_120":1996.74},{"date":"2026-04-06","open":1010,"high":1018,"low":982,"close":986,"volume":432290,"rsi_14":43.65,"sma_20":1030.8,"sma_60":1681.65,"sma_120":1979.1},{"date":"2026-04-07","open":986,"high":1002,"low":932,"close":935,"volume":556261,"rsi_14":37.45,"sma_20":1027.0,"sma_60":1665.53,"sma_120":1961.91},{"date":"2026-04-08","open":937,"high":990,"low":937,"close":990,"volume":293832,"rsi_14":47.02,"sma_20":1025.0,"sma_60":1649.9,"sma_120":1945.83},{"date":"2026-04-09","open":990,"high":992,"low":959,"close":964,"volume":145758,"rsi_14":45.93,"sma_20":1022.3,"sma_60":1631.13,"sma_120":1930.09},{"date":"2026-04-10","open":970,"high":1016,"low":955,"close":1010,"volume":297105,"rsi_14":51.64,"sma_20":1019.45,"sma_60":1613.63,"sma_120":1914.28},{"date":"2026-04-13","open":1006,"high":1020,"low":988,"close":1015,"volume":165837,"rsi_14":42.76,"sma_20":1018.2,"sma_60":1595.22,"sma_120":1897.76},{"date":"2026-04-14","open":1028,"high":1160,"low":1028,"close":1104,"volume":1311446,"rsi_14":50.37,"sma_20":1021.25,"sma_60":1577.95,"sma_120":1882.28},{"date":"2026-04-15","open":1104,"high":1125,"low":1055,"close":1078,"volume":500963,"rsi_14":51.24,"sma_20":1022.3,"sma_60":1562.08,"sma_120":1866.21},{"date":"2026-04-16","open":1126,"high":1225,"low":1100,"close":1143,"volume":2448848,"rsi_14":54.93,"sma_20":1028.45,"sma_60":1547.63,"sma_120":1850.61},{"date":"2026-04-17","open":1145,"high":1148,"low":1080,"close":1115,"volume":776804,"rsi_14":58.98,"sma_20":1033.9,"sma_60":1530.72,"sma_120":1834.22},{"date":"2026-04-20","open":1115,"high":1115,"low":1082,"close":1108,"volume":482890,"rsi_14":61.18,"sma_20":1039.7,"sma_60":1513.27,"sma_120":1818.47},{"date":"2026-04-21","open":1108,"high":1108,"low":1069,"close":1075,"volume":498672,"rsi_14":55.15,"sma_20":1039.35,"sma_60":1496.27,"sma_120":1802.82},{"date":"2026-04-22","open":1087,"high":1087,"low":1037,"close":1047,"volume":475913,"rsi_14":57.14,"sma_20":1036.7,"sma_60":1480.4,"sma_120":1787.42},{"date":"2026-04-23","open":1047,"high":1066,"low":1021,"close":1029,"volume":326810,"rsi_14":52.95,"sma_20":1034.9,"sma_60":1463.13,"sma_120":1772.16},{"date":"2026-04-24","open":1047,"high":1077,"low":1022,"close":1044,"volume":424857,"rsi_14":55.89,"sma_20":1032.75,"sma_60":1444.95,"sma_120":1757.4},{"date":"2026-04-27","open":1057,"high":1082,"low":1029,"close":1037,"volume":410458,"rsi_14":61.38,"sma_20":1033.6,"sma_60":1426.32,"sma_120":1742.58},{"date":"2026-04-28","open":1037,"high":1044,"low":1015,"close":1026,"volume":359616,"rsi_14":54.46,"sma_20":1035.2,"sma_60":1406.83,"sma_120":1728.79},{"date":"2026-04-29","open":1032,"high":1060,"low":1003,"close":1037,"volume":520737,"rsi_14":59.38,"sma_20":1035.95,"sma_60":1387.45,"sma_120":1525.92},{"date":"2026-04-30","open":1037,"high":1074,"low":1007,"close":1017,"volume":613753,"rsi_14":33.83,"sma_20":1063.45,"sma_60":1029.97,"sma_120":1146.36},{"date":"2026-05-04","open":1039,"high":1197,"low":1030,"close":1100,"volume":3798079,"rsi_14":59.64,"sma_20":1043.0,"sma_60":1199.63,"sma_120":1329.07},{"date":"2026-05-06","open":1101,"high":1190,"low":1080,"close":1094,"volume":1682853,"rsi_14":48.6,"sma_20":1048.4,"sma_60":1190.8,"sma_120":1321.43},{"date":"2026-05-07","open":1094,"high":1094,"low":986,"close":1000,"volume":1071429,"rsi_14":40.85,"sma_20":1051.65,"sma_60":1180.52,"sma_120":1313.73},{"date":"2026-05-08","open":1010,"high":1021,"low":990,"close":1010,"volume":396036,"rsi_14":32.08,"sma_20":1052.65,"sma_60":1171.58,"sma_120":1305.6},{"date":"2026-05-11","open":1010,"high":1016,"low":995,"close":997,"volume":361338,"rsi_14":33.43,"sma_20":1054.3,"sma_60":1162.25,"sma_120":1297.98},{"date":"2026-05-12","open":997,"high":1023,"low":964,"close":972,"volume":611097,"rsi_14":31.82,"sma_20":1052.4,"sma_60":1153.93,"sma_120":1290.2},{"date":"2026-05-13","open":972,"high":1000,"low":950,"close":950,"volume":447062,"rsi_14":32.78,"sma_20":1049.15,"sma_60":1146.87,"sma_120":1281.67},{"date":"2026-05-14","open":951,"high":959,"low":911,"close":947,"volume":553214,"rsi_14":35.21,"sma_20":1041.3,"sma_60":1137.25,"sma_120":1273.72},{"date":"2026-05-15","open":948,"high":1005,"low":902,"close":923,"volume":500597,"rsi_14":34.59,"sma_20":1033.55,"sma_60":1127.23,"sma_120":1267.3},{"date":"2026-05-18","open":923,"high":923,"low":870,"close":881,"volume":671220,"rsi_14":28.03,"sma_20":1020.45,"sma_60":1116.68,"sma_120":1260.88},{"date":"2026-05-19","open":881,"high":899,"low":800,"close":845,"volume":469065,"rsi_14":26.0,"sma_20":1006.95,"sma_60":1104.65,"sma_120":1254.0},{"date":"2026-05-20","open":845,"high":855,"low":760,"close":793,"volume":638522,"rsi_14":23.58,"sma_20":991.2,"sma_60":1092.4,"sma_120":1246.93},{"date":"2026-05-21","open":803,"high":833,"low":730,"close":732,"volume":506355,"rsi_14":18.94,"sma_20":974.05,"sma_60":1079.07,"sma_120":1239.57},{"date":"2026-05-22","open":735,"high":808,"low":735,"close":779,"volume":485884,"rsi_14":27.03,"sma_20":960.65,"sma_60":1066.1,"sma_120":1236.58},{"date":"2026-05-26","open":3900,"high":3955,"low":3515,"close":3615,"volume":189088,"rsi_14":11.61,"sma_20":945.35,"sma_60":1051.08,"sma_120":1233.26},{"date":"2026-05-27","open":3615,"high":3615,"low":3360,"close":3385,"volume":161911,"rsi_14":10.73,"sma_20":927.0,"sma_60":1035.58,"sma_120":1229.23},{"date":"2026-05-28","open":3400,"high":3440,"low":3180,"close":3270,"volume":123582,"rsi_14":12.39,"sma_20":907.85,"sma_60":1017.57,"sma_120":1224.78},{"date":"2026-05-29","open":3265,"high":3360,"low":3115,"close":3250,"volume":71493,"rsi_14":10.35,"sma_20":889.05,"sma_60":1001.98,"sma_120":1220.08},{"date":"2026-06-01","open":3245,"high":3360,"low":3015,"close":3025,"volume":120663,"rsi_14":9.67,"sma_20":867.45,"sma_60":988.63,"sma_120":1214.73},{"date":"2026-06-02","open":3025,"high":3025,"low":2820,"close":2880,"volume":77821,"rsi_14":9.59,"sma_20":845.4,"sma_60":972.42,"sma_120":1207.88},{"date":"2026-06-04","open":2880,"high":3050,"low":2870,"close":2995,"volume":48144,"rsi_14":14.26,"sma_20":820.35,"sma_60":964.25,"sma_120":1201.9},{"date":"2026-06-05","open":3005,"high":3200,"low":2870,"close":3200,"volume":74543,"rsi_14":20.98,"sma_20":797.65,"sma_60":958.95,"sma_120":1196.97},{"date":"2026-06-08","open":3100,"high":3100,"low":2770,"close":2835,"volume":123293,"rsi_14":19.2,"sma_20":776.0,"sma_60":951.55,"sma_120":1190.95},{"date":"2026-06-09","open":2840,"high":3005,"low":2830,"close":2930,"volume":34541,"rsi_14":23.42,"sma_20":754.8,"sma_60":944.15,"sma_120":1184.89},{"date":"2026-06-10","open":2930,"high":3020,"low":2830,"close":2945,"volume":34721,"rsi_14":25.48,"sma_20":734.4,"sma_60":937.0,"sma_120":1178.88},{"date":"2026-06-11","open":2995,"high":2995,"low":2850,"close":2985,"volume":17762,"rsi_14":29.5,"sma_20":715.65,"sma_60":929.17,"sma_120":1172.89},{"date":"2026-06-12","open":3025,"high":3105,"low":2840,"close":2840,"volume":139429,"rsi_14":31.61,"sma_20":696.55,"sma_60":921.3,"sma_120":1166.83},{"date":"2026-06-15","open":2850,"high":2975,"low":2740,"close":2840,"volume":42498,"rsi_14":23.56,"sma_20":677.6,"sma_60":913.38,"sma_120":1160.62},{"date":"2026-06-16","open":2870,"high":2880,"low":2755,"close":2815,"volume":27909,"rsi_14":27.01,"sma_20":659.6,"sma_60":905.15,"sma_120":1154.17},{"date":"2026-06-17","open":2815,"high":3020,"low":2745,"close":2935,"volume":59084,"rsi_14":33.54,"sma_20":586.35,"sma_60":848.7,"sma_120":1114.49},{"date":"2026-06-18","open":2980,"high":2980,"low":2805,"close":2810,"volume":38397,"rsi_14":35.98,"sma_20":630.75,"sma_60":890.53,"sma_120":1142.07},{"date":"2026-06-19","open":2775,"high":2785,"low":2600,"close":2685,"volume":83769,"rsi_14":33.81,"sma_20":617.95,"sma_60":882.95,"sma_120":1135.83},{"date":"2026-06-22","open":2675,"high":2790,"low":2605,"close":2610,"volume":35919,"rsi_14":36.99,"sma_20":607.45,"sma_60":873.62,"sma_120":1129.95},{"date":"2026-06-23","open":2610,"high":2660,"low":2410,"close":2445,"volume":56670,"rsi_14":36.53,"sma_20":592.95,"sma_60":863.43,"sma_120":1124.05},{"date":"2026-06-24","open":2260,"high":2610,"low":2260,"close":2470,"volume":45899,"rsi_14":32.79,"sma_20":581.5,"sma_60":853.92,"sma_120":1118.12},{"date":"2026-06-25","open":2465,"high":2515,"low":2265,"close":2265,"volume":49105,"rsi_14":19.34,"sma_20":570.3,"sma_60":843.35,"sma_120":1111.82},{"date":"2026-06-26","open":2270,"high":2300,"low":2090,"close":2090,"volume":66015,"rsi_14":22.1,"sma_20":558.5,"sma_60":833.32,"sma_120":1105.42},{"date":"2026-06-29","open":2095,"high":2340,"low":2095,"close":2310,"volume":44176,"rsi_14":28.77,"sma_20":549.1,"sma_60":824.45,"sma_120":1099.09},{"date":"2026-06-30","open":2375,"high":2575,"low":2285,"close":2470,"volume":48600,"rsi_14":35.2,"sma_20":543.55,"sma_60":815.65,"sma_120":1093.33},{"date":"2026-07-01","open":2450,"high":2525,"low":2385,"close":2485,"volume":34451,"rsi_14":34.18,"sma_20":539.6,"sma_60":807.67,"sma_120":1086.98},{"date":"2026-07-02","open":2485,"high":2590,"low":2395,"close":2435,"volume":16244,"rsi_14":36.36,"sma_20":534.0,"sma_60":799.12,"sma_120":1080.4},{"date":"2026-07-03","open":2435,"high":2545,"low":2305,"close":2515,"volume":21695,"rsi_14":39.62,"sma_20":527.15,"sma_60":791.07,"sma_120":1069.16},{"date":"2026-07-06","open":2700,"high":2700,"low":2445,"close":2480,"volume":18186,"rsi_14":39.37,"sma_20":523.6,"sma_60":783.75,"sma_120":1061.97},{"date":"2026-07-07","open":2480,"high":2525,"low":2340,"close":2425,"volume":22611,"rsi_14":33.11,"sma_20":518.55,"sma_60":775.33,"sma_120":1054.54},{"date":"2026-07-08","open":2420,"high":2450,"low":2310,"close":2310,"volume":18986,"rsi_14":33.33,"sma_20":512.2,"sma_60":766.97,"sma_120":1045.96},{"date":"2026-07-09","open":2290,"high":2365,"low":2215,"close":2265,"volume":21988,"rsi_14":35.21,"sma_20":505.0,"sma_60":757.68,"sma_120":1037.47},{"date":"2026-07-10","open":2265,"high":2440,"low":2265,"close":2330,"volume":55043,"rsi_14":40.07,"sma_20":499.9,"sma_60":748.53,"sma_120":1028.74},{"date":"2026-07-13","open":2330,"high":2585,"low":2300,"close":2400,"volume":83581,"rsi_14":48.29,"sma_20":495.5,"sma_60":738.13,"sma_120":1020.01},{"date":"2026-07-14","open":2400,"high":2405,"low":2305,"close":2390,"volume":56828,"rsi_14":46.92,"sma_20":491.25,"sma_60":728.13,"sma_120":1011.92},{"date":"2026-07-15","open":2400,"high":2540,"low":2305,"close":2445,"volume":39136,"rsi_14":57.83,"sma_20":486.35,"sma_60":717.23,"sma_120":1004.03},{"date":"2026-07-16","open":2455,"high":2480,"low":2370,"close":2450,"volume":19319,"rsi_14":68.37,"sma_20":482.75,"sma_60":706.82,"sma_120":995.44},{"date":"2026-07-20","open":2450,"high":2480,"low":2290,"close":2290,"volume":31334,"rsi_14":48.91,"sma_20":478.8,"sma_60":695.98,"sma_120":986.43},{"date":"2026-07-21","open":2290,"high":2375,"low":2260,"close":2305,"volume":15209,"rsi_14":39.35,"sma_20":475.75,"sma_60":685.75,"sma_120":977.81},{"date":"2026-07-22","open":2290,"high":2390,"low":2290,"close":2330,"volume":14636,"rsi_14":40.13,"sma_20":474.6,"sma_60":676.07,"sma_120":969.8},{"date":"2026-07-23","open":2325,"high":2405,"low":2325,"close":2390,"volume":13613,"rsi_14":47.17,"sma_20":473.8,"sma_60":666.88,"sma_120":961.5},{"date":"2026-07-24","open":2390,"high":2590,"low":2350,"close":2500,"volume":37415,"rsi_14":49.09,"sma_20":476.15,"sma_60":657.82,"sma_120":952.97},{"date":"2026-07-27","open":2500,"high":2585,"low":2415,"close":2465,"volume":39689,"rsi_14":49.09,"sma_20":479.9,"sma_60":648.75,"sma_120":944.25},{"date":"2026-07-28","open":2490,"high":2555,"low":2385,"close":2455,"volume":32266,"rsi_14":51.92,"sma_20":481.35,"sma_60":639.83,"sma_120":935.28},{"date":"2026-07-29","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":60.9,"sma_20":481.2,"sma_60":630.73,"sma_120":925.81},{"date":"2026-07-30","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":65.32,"sma_20":480.9,"sma_60":621.97,"sma_120":915.83},{"date":"2026-07-31","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":61.26,"sma_20":481.1,"sma_60":611.82,"sma_120":905.73},{"date":"2026-08-03","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":55.67,"sma_20":480.5,"sma_60":601.77,"sma_120":896.28},{"date":"2026-08-04","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":56.84,"sma_20":480.25,"sma_60":593.28,"sma_120":886.9},{"date":"2026-08-05","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":51.19,"sma_20":480.55,"sma_60":584.63,"sma_120":878.11},{"date":"2026-08-06","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":50.6,"sma_20":482.0,"sma_60":576.2,"sma_120":869.23},{"date":"2026-08-07","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":82.35,"sma_20":483.9,"sma_60":568.18,"sma_120":861.06},{"date":"2026-08-10","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":81.25,"sma_20":485.15,"sma_60":560.53,"sma_120":853.7},{"date":"2026-08-11","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":79.07,"sma_20":485.7,"sma_60":552.93,"sma_120":845.09},{"date":"2026-08-12","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":70.97,"sma_20":486.35,"sma_60":545.73,"sma_120":836.48},{"date":"2026-08-13","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":0.0,"sma_20":486.45,"sma_60":539.23,"sma_120":827.96},{"date":"2026-08-14","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":0.0,"sma_20":486.5,"sma_60":533.33,"sma_120":818.99},{"date":"2026-08-18","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":100.0,"sma_20":488.15,"sma_60":528.3,"sma_120":810.35},{"date":"2026-08-19","open":2455,"high":2455,"low":2455,"close":2455,"volume":0,"rsi_14":100.0,"sma_20":489.65,"sma_60":524.28,"sma_120":801.67},{"date":"2026-08-20","open":2510,"high":2695,"low":2315,"close":2345,"volume":75873},{"date":"2026-08-21","open":2345,"high":2345,"low":2055,"close":2145,"volume":76218,"rsi_14":0.0,"sma_20":2436.75,"sma_60":2571.08,"sma_120":1835.18},{"date":"2026-08-24","open":2120,"high":2145,"low":2005,"close":2035,"volume":42732,"rsi_14":0.0,"sma_20":2413.5,"sma_60":2548.58,"sma_120":1838.75},{"date":"2026-08-25","open":2035,"high":2090,"low":1908,"close":2065,"volume":48108,"rsi_14":6.67,"sma_20":2393.5,"sma_60":2528.5,"sma_120":1841.5},{"date":"2026-08-26","open":2065,"high":2140,"low":1992,"close":2140,"volume":30180,"rsi_14":20.0,"sma_20":2377.75,"sma_60":2510.0,"sma_120":1846.12},{"date":"2026-08-27","open":2155,"high":2780,"low":2150,"close":2780,"volume":497514,"rsi_14":63.95,"sma_20":2394.0,"sma_60":2505.92,"sma_120":1857.58},{"date":"2026-08-28","open":3045,"high":3150,"low":2530,"close":2590,"volume":804866,"rsi_14":54.98,"sma_20":2400.75,"sma_60":2501.08,"sma_120":1866.25},{"date":"2026-08-31","open":2630,"high":2890,"low":2515,"close":2600,"volume":226772,"rsi_14":55.31,"sma_20":2408.0,"sma_60":2494.5,"sma_120":1878.84},{"date":"2026-09-01","open":2600,"high":2605,"low":2380,"close":2460,"volume":123222,"rsi_14":50.17,"sma_20":2408.25,"sma_60":2482.17,"sma_120":1891.36},{"date":"2026-09-02","open":2515,"high":2585,"low":2400,"close":2480,"volume":97575,"rsi_14":50.82,"sma_20":2409.5,"sma_60":2476.25,"sma_120":1903.6},{"date":"2026-09-03","open":2460,"high":3220,"low":2460,"close":3220,"volume":703157,"rsi_14":66.89,"sma_20":2447.75,"sma_60":2481.08,"sma_120":1921.85},{"date":"2026-09-04","open":3650,"high":4100,"low":3200,"close":3325,"volume":4562303,"rsi_14":68.35,"sma_20":2491.25,"sma_60":2487.42,"sma_120":1941.08},{"date":"2026-09-07","open":3410,"high":3605,"low":3330,"close":3480,"volume":965489,"rsi_14":70.3,"sma_20":2542.5,"sma_60":2495.67,"sma_120":1961.18},{"date":"2026-09-08","open":3445,"high":3450,"low":3155,"close":3170,"volume":337171,"rsi_14":62.61,"sma_20":2578.25,"sma_60":2501.17,"sma_120":1978.93},{"date":"2026-09-09","open":3100,"high":3600,"low":3030,"close":3390,"volume":573342,"rsi_14":67.74,"sma_20":2625.0,"sma_60":2510.33,"sma_120":1998.49},{"date":"2026-09-10","open":3340,"high":3395,"low":3195,"close":3230,"volume":138444,"rsi_14":68.67,"sma_20":2663.75,"sma_60":2517.25,"sma_120":2016.6},{"date":"2026-09-11","open":3230,"high":3415,"low":3110,"close":3250,"volume":234543,"rsi_14":71.58,"sma_20":2703.5,"sma_60":2522.5,"sma_120":2035.18},{"date":"2026-09-14","open":3045,"high":3280,"low":3045,"close":3150,"volume":55063,"rsi_14":68.8,"sma_20":2738.25,"sma_60":2528.17,"sma_120":2053.05},{"date":"2026-09-15","open":3170,"high":3300,"low":3110,"close":3230,"volume":54845,"rsi_14":68.91,"sma_20":2777.25,"sma_60":2537.33,"sma_120":2071.74},{"date":"2026-09-16","open":3195,"high":3465,"low":3180,"close":3240,"volume":72216,"rsi_14":60.18,"sma_20":2816.5,"sma_60":2547.83,"sma_120":2089.72},{"date":"2026-09-17","open":3150,"high":3325,"low":3070,"close":3130,"volume":57751,"rsi_14":62.39,"sma_20":2855.75,"sma_60":2559.25,"sma_120":2106.64},{"date":"2026-09-18","open":3130,"high":3200,"low":3030,"close":3080,"volume":46387,"rsi_14":60.81,"sma_20":2902.5,"sma_60":2569.42,"sma_120":2123.43},{"date":"2026-09-21","open":3090,"high":3270,"low":3005,"close":3235,"volume":56098,"rsi_14":67.34,"sma_20":2962.25,"sma_60":2585.5,"sma_120":2141.29},{"date":"2026-09-22","open":3310,"high":3725,"low":3205,"close":3225,"volume":477560,"rsi_14":66.74,"sma_20":3020.25,"sma_60":2604.42,"sma_120":2159.67},{"date":"2026-09-23","open":3205,"high":3240,"low":3040,"close":3160,"volume":83779,"rsi_14":48.06,"sma_20":3071.25,"sma_60":2618.58,"sma_120":2177.72},{"date":"2026-09-28","open":3080,"high":3205,"low":3055,"close":3100,"volume":36950,"rsi_14":42.52,"sma_20":3087.25,"sma_60":2629.08,"sma_120":2195.03},{"date":"2026-09-29","open":3100,"high":3100,"low":2940,"close":3000,"volume":51054,"rsi_14":33.45,"sma_20":3107.75,"sma_60":2637.67,"sma_120":2211.9},{"date":"2026-09-30","open":2975,"high":3045,"low":2835,"close":2890,"volume":49293,"rsi_14":38.8,"sma_20":3122.25,"sma_60":2645.25,"sma_120":2227.65},{"date":"2026-10-01","open":2875,"high":3040,"low":2870,"close":2980,"volume":42987,"rsi_14":31.7,"sma_20":3148.25,"sma_60":2653.0,"sma_120":2244.27},{"date":"2026-10-02","open":3045,"high":3080,"low":2850,"close":3030,"volume":26097,"rsi_14":40.1,"sma_20":3175.75,"sma_60":2662.17,"sma_120":2261.72},{"date":"2026-10-06","open":3010,"high":3145,"low":2990,"close":3075,"volume":37201,"rsi_14":41.55,"sma_20":3168.5,"sma_60":2673.0,"sma_120":2279.1},{"date":"2026-10-07","open":3080,"high":3095,"low":3000,"close":3035,"volume":14860,"rsi_14":44.1,"sma_20":3154.0,"sma_60":2685.08,"sma_120":2296.36},{"date":"2026-10-08","open":3025,"high":3075,"low":2950,"close":3000,"volume":21927,"rsi_14":37.63,"sma_20":3130.0,"sma_60":2697.33,"sma_120":2312.94},{"date":"2026-10-12","open":3040,"high":3290,"low":2870,"close":3035,"volume":31963,"rsi_14":39.27,"sma_20":3123.25,"sma_60":2709.08,"sma_120":2329.78},{"date":"2026-10-13","open":3045,"high":3090,"low":2860,"close":2975,"volume":29232,"rsi_14":41.44,"sma_20":3102.5,"sma_60":2718.67,"sma_120":2345.37},{"date":"2026-10-14","open":2975,"high":3180,"low":2965,"close":3035,"volume":29090,"rsi_14":47.54,"sma_20":3092.75,"sma_60":2729.42,"sma_120":2361.68},{"date":"2026-10-15","open":2770,"high":3190,"low":2690,"close":2860,"volume":42788,"rsi_14":29.95,"sma_20":3073.25,"sma_60":2736.33,"sma_120":2375.98},{"date":"2026-10-16","open":2860,"high":2965,"low":2810,"close":2905,"volume":10056,"rsi_14":33.51,"sma_20":3061.0,"sma_60":2743.92,"sma_120":2390.9},{"date":"2026-10-19","open":2875,"high":2980,"low":2710,"close":2970,"volume":18620,"rsi_14":40.21,"sma_20":3048.0,"sma_60":2755.25,"sma_120":2406.42},{"date":"2026-10-20","open":2845,"high":3040,"low":2845,"close":2890,"volume":42089,"rsi_14":39.39,"sma_20":3030.5,"sma_60":2765.0,"sma_120":2421.54},{"date":"2026-10-21","open":3015,"high":3895,"low":2965,"close":3505,"volume":2498441,"rsi_14":66.78,"sma_20":3049.25,"sma_60":2784.58,"sma_120":2442.03},{"date":"2026-10-22","open":3490,"high":3600,"low":3185,"close":3390,"volume":430443,"rsi_14":66.56,"sma_20":3064.75,"sma_60":2801.25,"sma_120":2461.7},{"date":"2026-10-23","open":3210,"high":3530,"low":3104,"close":3485,"volume":512902,"rsi_14":66.67,"sma_20":3077.25,"sma_60":2817.67,"sma_120":2482.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.07,"ttm_eps":null,"close":3749.4424},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.86,"ttm_eps":null,"close":2598.9775},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.83,"ttm_eps":null,"close":2327.7539},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.08,"ttm_eps":null,"close":2303.9102},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.61,"ttm_eps":null,"close":2682.4309},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.76,"ttm_eps":null,"close":2151.9058},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":1186.8267},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":994.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":2470.0}],"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":"라온피플","phase":"above-fold","symbol_resolved":true}