{"status":"ok","report":{"price_analysis":{"current":1336.0,"change_1d":-2.1,"change_7d":-2.3,"change_30d":-6.2,"high_30d":1685.0,"low_30d":1236.0,"position_in_range":22.0,"support":1280.9,"resistance":1640.1},"summary":"라닉스(317120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 203.47억. 현재가 1,336원, 전일 대비 -0.7%, 30일 -6.2%. ROE -12.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5040.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.3%로 적자 상태입니다. 시가총액 203.47억. 매출 73.92억, 영업이익 -58.07억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.17,"roe":-12.27,"eps":-139.92,"revenue":7391866202.0,"operating_income":-5807280323.0,"net_income":-7521439442.0,"market_cap":20346884544,"profit_margin":-101.75,"roa":-5.23,"operating_margin":-78.56,"gross_margin":54.71,"debt_ratio":1.3470030756342468,"total_assets":40843422668.0,"total_equity":17402372878.0,"total_debt":23441049790.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-28.65)가 시그널선(-14.53)을 하회합니다(데드크로스). SMA20 1422, SMA60 1420 — 혼조세입니다. 볼린저밴드 1268~1577 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.598694942903755,"macd":-28.64809356779824,"macd_signal":-14.528281730444649,"sma_20":1422.5,"sma_60":1420.45,"bb_upper":1576.8573775366763,"bb_lower":1268.1426224633237,"atr_14":124.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5040.00, 기관 순매수 0.00. 30일 누적: 외국인 -9.39만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5040.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2720.0,"institution_net":0.0,"retail_net":2720.0},{"date":"2026-10-22","foreign_net":-6535.0,"institution_net":0.0,"retail_net":6535.0},{"date":"2026-10-21","foreign_net":886.0,"institution_net":0.0,"retail_net":-886.0},{"date":"2026-10-20","foreign_net":-2101.0,"institution_net":0.0,"retail_net":2101.0},{"date":"2026-10-19","foreign_net":5430.0,"institution_net":0.0,"retail_net":-5430.0},{"date":"2026-10-16","foreign_net":11823.0,"institution_net":0.0,"retail_net":-11823.0},{"date":"2026-10-15","foreign_net":15287.0,"institution_net":0.0,"retail_net":-15287.0},{"date":"2026-10-14","foreign_net":3961.0,"institution_net":0.0,"retail_net":-3961.0},{"date":"2026-10-13","foreign_net":19447.0,"institution_net":-79.0,"retail_net":-19368.0},{"date":"2026-10-12","foreign_net":-4032.0,"institution_net":79.0,"retail_net":3953.0},{"date":"2026-10-08","foreign_net":-2577.0,"institution_net":0.0,"retail_net":2577.0},{"date":"2026-10-07","foreign_net":-5133.0,"institution_net":0.0,"retail_net":5133.0},{"date":"2026-10-06","foreign_net":-53727.0,"institution_net":0.0,"retail_net":53727.0},{"date":"2026-10-02","foreign_net":3651.0,"institution_net":-1321.0,"retail_net":-2330.0},{"date":"2026-10-01","foreign_net":377.0,"institution_net":0.0,"retail_net":-377.0},{"date":"2026-09-30","foreign_net":4219.0,"institution_net":0.0,"retail_net":-4219.0},{"date":"2026-09-29","foreign_net":-138.0,"institution_net":1321.0,"retail_net":-1183.0},{"date":"2026-09-28","foreign_net":-4504.0,"institution_net":0.0,"retail_net":4504.0},{"date":"2026-09-23","foreign_net":5762.0,"institution_net":0.0,"retail_net":-5762.0},{"date":"2026-09-22","foreign_net":196.0,"institution_net":0.0,"retail_net":-196.0},{"date":"2026-09-21","foreign_net":-9522.0,"institution_net":0.0,"retail_net":9522.0},{"date":"2026-09-18","foreign_net":1842.0,"institution_net":0.0,"retail_net":-1842.0},{"date":"2026-09-17","foreign_net":-10648.0,"institution_net":0.0,"retail_net":10648.0},{"date":"2026-09-16","foreign_net":-2335.0,"institution_net":-48.0,"retail_net":2383.0},{"date":"2026-09-15","foreign_net":-10559.0,"institution_net":48.0,"retail_net":10511.0},{"date":"2026-09-14","foreign_net":-10903.0,"institution_net":0.0,"retail_net":10903.0},{"date":"2026-09-11","foreign_net":-12756.0,"institution_net":0.0,"retail_net":12756.0},{"date":"2026-09-10","foreign_net":-7768.0,"institution_net":0.0,"retail_net":7768.0},{"date":"2026-09-09","foreign_net":-2992.0,"institution_net":0.0,"retail_net":2992.0},{"date":"2026-09-08","foreign_net":-17836.0,"institution_net":0.0,"retail_net":17836.0}],"periods":{"d1":{"foreign_net":-2720.0,"institution_net":0,"retail_net":2720.0},"d3":{"foreign_net":-8369.0,"institution_net":0,"retail_net":8369.0},"d7":{"foreign_net":22070.0,"institution_net":0,"retail_net":-22070.0},"d14":{"foreign_net":-16340.0,"institution_net":-1321.0,"retail_net":17661.0},"d30":{"foreign_net":-93905.0,"institution_net":0.0,"retail_net":93905.0}}},"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 -140, PBR 1.17x) — 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 -140원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +23.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.9,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.2,"unit":"%","percentile":52,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.3%","metrics":[{"name":"ROE","value":-12.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-78.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-101.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.6,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"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":15,"summary":"유동비율 0.4x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.42,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.3,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -140, PBR 1.17x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +23.9%"},"profitability":{"grade":"C","reason":"ROE -12.3%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.35,"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":54.71,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-78.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-101.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.17,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":16.86,"pbr_5y_low":2.55,"pbr_5y_avg":5.13,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.05,"history":[{"quarter":"2024-Q2","per":null,"pbr":16.86},{"quarter":"2024-Q3","per":null,"pbr":4.53},{"quarter":"2024-Q4","per":null,"pbr":4.35},{"quarter":"2025-Q1","per":null,"pbr":4.15},{"quarter":"2025-Q2","per":null,"pbr":3.83},{"quarter":"2025-Q3","per":null,"pbr":4.05},{"quarter":"2025-Q4","per":null,"pbr":3.07},{"quarter":"2026-Q1","per":null,"pbr":2.81},{"quarter":"2026-Q2","per":null,"pbr":2.55},{"quarter":"현재","per":null,"pbr":1.17}],"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":"SEMICONDUCTORS"},"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":"1.2배"},{"label":"ROE","value":"-12.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:01.240478+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.12269498222850342,"dividend_yield":null,"eps":-139.92,"revenue":1936491027.0,"operating_income":-1550813526.0,"net_income":-2135183831.0,"market_cap":null,"profit_margin":-1.102604557020754,"operating_margin":-0.8008369284326149,"roa":-0.052277299293843796,"gross_margin":0.5471202123984849,"total_equity":17402372878.0,"total_assets":40843422668.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.8,"roe":-0.0928349008173345,"dividend_yield":null,"eps":-118.81,"revenue":1563396745.0,"operating_income":-1568941804.0,"net_income":-1813031082.0,"market_cap":38500000000.0,"profit_margin":-1.1596743358961004,"operating_margin":-1.0035468021906364,"roa":-0.04344550253247398,"gross_margin":0.553399239039608,"total_equity":19529628039.0,"total_assets":41731156882.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10328188466280723,"dividend_yield":null,"eps":-144.24,"revenue":1785415292.0,"operating_income":-1753585566.0,"net_income":-2201126490.0,"market_cap":null,"profit_margin":-1.232837256330613,"operating_margin":-0.9821723684441256,"roa":-0.050656956611675484,"gross_margin":0.5059679168469898,"total_equity":21311835054.0,"total_assets":43451613307.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.059710488894687795,"dividend_yield":null,"eps":-89.91,"revenue":2106563138.0,"operating_income":-933939427.0,"net_income":-1372098039.0,"market_cap":null,"profit_margin":-0.6513443695320182,"operating_margin":-0.4433474649550238,"roa":-0.03293600516605481,"gross_margin":0.3809230516403349,"total_equity":22979179444.0,"total_assets":41659516146.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15371380902097317,"dividend_yield":null,"eps":-158.57,"revenue":1501318719.0,"operating_income":-1920986648.0,"net_income":-2419846488.0,"market_cap":null,"profit_margin":-1.6118139721936018,"operating_margin":-1.2795328691295695,"roa":-0.056879015515065294,"gross_margin":0.49802646402625717,"total_equity":15742544560.0,"total_assets":42543747744.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09993340780887722,"dividend_yield":null,"eps":-116.58,"revenue":2074406182.0,"operating_income":-1443300931.0,"net_income":-1778949717.0,"market_cap":null,"profit_margin":-0.8575705820953825,"operating_margin":-0.6957658261548701,"roa":-0.04258553230122838,"gross_margin":0.5733528131184483,"total_equity":17801351480.0,"total_assets":41773570057.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07323945930780379,"dividend_yield":null,"eps":-93.85,"revenue":2638022929.0,"operating_income":-1033657697.0,"net_income":-1432168014.0,"market_cap":null,"profit_margin":-0.5428944526054194,"operating_margin":-0.39183044454880095,"roa":-0.033240856778068185,"gross_margin":0.5218773892620704,"total_equity":19554595672.0,"total_assets":43084569798.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07973467913069061,"dividend_yield":null,"eps":-120.69,"revenue":1196582840.0,"operating_income":-1547203208.0,"net_income":-1841669125.0,"market_cap":null,"profit_margin":-1.5391070834677856,"operating_margin":-1.293018047960641,"roa":-0.041609996744364317,"gross_margin":0.6197490839831866,"total_equity":23097467063.0,"total_assets":44260256407.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2196660984111314,"dividend_yield":null,"eps":-104.22,"revenue":2031337794.0,"operating_income":-1226115701.0,"net_income":-1590453522.0,"market_cap":null,"profit_margin":-0.7829586623641582,"operating_margin":-0.6036001026621967,"roa":-0.06080631806972805,"gross_margin":0.5174191663762251,"total_equity":7240323079.0,"total_assets":26156057010.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.21221850468334214,"dividend_yield":null,"eps":-122.51,"revenue":1847319153.0,"operating_income":-1612057856.0,"net_income":-1869559919.0,"market_cap":null,"profit_margin":-1.0120394821673784,"operating_margin":-0.8726471835589743,"roa":-0.06773858650581946,"gross_margin":0.5561761254580572,"total_equity":8809598964.0,"total_assets":27599629922.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3924780578262298,"dividend_yield":null,"eps":-273.45,"revenue":2193829391.0,"operating_income":-1376586293.0,"net_income":-4172810317.0,"market_cap":null,"profit_margin":-1.9020669219396014,"operating_margin":-0.6274810149993109,"roa":-0.14276118184862152,"gross_margin":0.3270069067098208,"total_equity":10631958230.0,"total_assets":29229306335.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02337315434896083,"dividend_yield":null,"eps":20.03,"revenue":2754739947.0,"operating_income":-782901801.0,"net_income":305657201.0,"market_cap":null,"profit_margin":0.11095682600924653,"operating_margin":-0.28420170907696934,"roa":0.009422703081382086,"gross_margin":0.6036112025060055,"total_equity":13077276453.0,"total_assets":32438377646.0}],"current_price":1336.0,"change_pct":-2.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-18","close":7134.0},{"date":"2019-09-19","close":8228.0},{"date":"2019-09-20","close":7972.0},{"date":"2019-09-23","close":7760.0},{"date":"2019-09-24","close":7584.0},{"date":"2019-09-25","close":8792.0},{"date":"2019-09-26","close":8210.0},{"date":"2019-09-27","close":8598.0},{"date":"2019-09-30","close":7760.0},{"date":"2019-10-01","close":7513.0},{"date":"2019-10-02","close":8051.0},{"date":"2019-10-04","close":8369.0},{"date":"2019-10-07","close":8042.0},{"date":"2019-10-08","close":7857.0},{"date":"2019-10-10","close":7760.0},{"date":"2019-10-11","close":7408.0},{"date":"2019-10-14","close":7408.0},{"date":"2019-10-15","close":7866.0},{"date":"2019-10-16","close":7487.0},{"date":"2019-10-17","close":7760.0},{"date":"2019-10-18","close":7734.0},{"date":"2019-10-21","close":7981.0},{"date":"2019-10-22","close":7566.0},{"date":"2019-10-23","close":7099.0},{"date":"2019-10-24","close":7134.0},{"date":"2019-10-25","close":6790.0},{"date":"2019-10-28","close":6843.0},{"date":"2019-10-29","close":6931.0},{"date":"2019-10-30","close":6967.0},{"date":"2019-10-31","close":6825.0},{"date":"2019-11-01","close":6825.0},{"date":"2019-11-04","close":6870.0},{"date":"2019-11-05","close":6737.0},{"date":"2019-11-06","close":6490.0},{"date":"2019-11-07","close":6367.0},{"date":"2019-11-08","close":6261.0},{"date":"2019-11-11","close":6323.0},{"date":"2019-11-12","close":6640.0},{"date":"2019-11-13","close":6446.0},{"date":"2019-11-14","close":6437.0},{"date":"2019-11-15","close":6323.0},{"date":"2019-11-18","close":6296.0},{"date":"2019-11-19","close":6111.0},{"date":"2019-11-20","close":5811.0},{"date":"2019-11-21","close":5908.0},{"date":"2019-11-22","close":5820.0},{"date":"2019-11-25","close":5794.0},{"date":"2019-11-26","close":6261.0},{"date":"2019-11-27","close":6155.0},{"date":"2019-11-28","close":6102.0},{"date":"2019-11-29","close":5794.0},{"date":"2019-12-02","close":5591.0},{"date":"2019-12-03","close":5520.0},{"date":"2019-12-04","close":5511.0},{"date":"2019-12-05","close":5361.0},{"date":"2019-12-06","close":5414.0},{"date":"2019-12-09","close":5397.0},{"date":"2019-12-10","close":5547.0},{"date":"2019-12-11","close":5476.0},{"date":"2019-12-12","close":5538.0},{"date":"2019-12-13","close":5538.0},{"date":"2019-12-16","close":5891.0},{"date":"2019-12-17","close":5917.0},{"date":"2019-12-18","close":6226.0},{"date":"2019-12-19","close":6164.0},{"date":"2019-12-20","close":6067.0},{"date":"2019-12-23","close":5829.0},{"date":"2019-12-24","close":5679.0},{"date":"2019-12-26","close":5952.0},{"date":"2019-12-27","close":6111.0},{"date":"2019-12-30","close":6173.0},{"date":"2020-01-02","close":6455.0},{"date":"2020-01-03","close":6367.0},{"date":"2020-01-06","close":7804.0},{"date":"2020-01-07","close":7919.0},{"date":"2020-01-08","close":7434.0},{"date":"2020-01-09","close":7699.0},{"date":"2020-01-10","close":7919.0},{"date":"2020-01-13","close":8042.0},{"date":"2020-01-14","close":7945.0},{"date":"2020-01-15","close":8201.0},{"date":"2020-01-16","close":7910.0},{"date":"2020-01-17","close":7690.0},{"date":"2020-01-20","close":7602.0},{"date":"2020-01-21","close":7478.0},{"date":"2020-01-22","close":7654.0},{"date":"2020-01-23","close":7566.0},{"date":"2020-01-28","close":7125.0},{"date":"2020-01-29","close":7249.0},{"date":"2020-01-30","close":6975.0},{"date":"2020-01-31","close":6623.0},{"date":"2020-02-03","close":6781.0},{"date":"2020-02-04","close":7240.0},{"date":"2020-02-05","close":7319.0},{"date":"2020-02-06","close":7469.0},{"date":"2020-02-07","close":7505.0},{"date":"2020-02-10","close":7769.0},{"date":"2020-02-11","close":8042.0},{"date":"2020-02-12","close":8078.0},{"date":"2020-02-13","close":7760.0},{"date":"2020-02-14","close":8087.0},{"date":"2020-02-17","close":8060.0},{"date":"2020-02-18","close":7654.0},{"date":"2020-02-19","close":7584.0},{"date":"2020-02-20","close":7646.0},{"date":"2020-02-21","close":7240.0},{"date":"2020-02-24","close":6993.0},{"date":"2020-02-25","close":7302.0},{"date":"2020-02-26","close":7152.0},{"date":"2020-02-27","close":7037.0},{"date":"2020-02-28","close":6623.0},{"date":"2020-03-02","close":6711.0},{"date":"2020-03-03","close":6702.0},{"date":"2020-03-04","close":7619.0},{"date":"2020-03-05","close":7549.0},{"date":"2020-03-06","close":7319.0},{"date":"2020-03-09","close":6755.0},{"date":"2020-03-10","close":7496.0},{"date":"2020-03-11","close":6984.0},{"date":"2020-03-12","close":6314.0},{"date":"2020-03-13","close":5635.0},{"date":"2020-03-16","close":5062.0},{"date":"2020-03-17","close":5679.0},{"date":"2020-03-18","close":5212.0},{"date":"2020-03-19","close":4444.0},{"date":"2020-03-20","close":4956.0},{"date":"2020-03-23","close":4665.0},{"date":"2020-03-24","close":5000.0},{"date":"2020-03-25","close":5115.0},{"date":"2020-03-26","close":5132.0},{"date":"2020-03-27","close":5018.0},{"date":"2020-03-30","close":5273.0},{"date":"2020-03-31","close":5414.0},{"date":"2020-04-01","close":5185.0},{"date":"2020-04-02","close":5485.0},{"date":"2020-04-03","close":5564.0},{"date":"2020-04-06","close":5908.0},{"date":"2020-04-07","close":6032.0},{"date":"2020-04-08","close":6076.0},{"date":"2020-04-09","close":6102.0},{"date":"2020-04-10","close":5944.0},{"date":"2020-04-13","close":5917.0},{"date":"2020-04-14","close":6005.0},{"date":"2020-04-16","close":6155.0},{"date":"2020-04-17","close":6199.0},{"date":"2020-04-20","close":6138.0},{"date":"2020-04-21","close":5979.0},{"date":"2020-04-22","close":6032.0},{"date":"2020-04-23","close":6305.0},{"date":"2020-04-24","close":6287.0},{"date":"2020-04-27","close":6605.0},{"date":"2020-04-28","close":6411.0},{"date":"2020-04-29","close":6349.0},{"date":"2020-05-04","close":6270.0},{"date":"2020-05-06","close":6543.0},{"date":"2020-05-07","close":6490.0},{"date":"2020-05-08","close":6649.0},{"date":"2020-05-11","close":6614.0},{"date":"2020-05-12","close":6464.0},{"date":"2020-05-13","close":6790.0},{"date":"2020-05-14","close":6631.0},{"date":"2020-05-15","close":6561.0},{"date":"2020-05-18","close":6878.0},{"date":"2020-05-19","close":6887.0},{"date":"2020-05-20","close":6896.0},{"date":"2020-05-21","close":6931.0},{"date":"2020-05-22","close":6896.0},{"date":"2020-05-25","close":6967.0},{"date":"2020-05-26","close":7337.0},{"date":"2020-05-27","close":7258.0},{"date":"2020-05-28","close":6922.0},{"date":"2020-05-29","close":6861.0},{"date":"2020-06-01","close":7134.0},{"date":"2020-06-02","close":7108.0},{"date":"2020-06-03","close":7240.0},{"date":"2020-06-04","close":7108.0},{"date":"2020-06-05","close":7116.0},{"date":"2020-06-08","close":7205.0},{"date":"2020-06-09","close":7090.0},{"date":"2020-06-10","close":6949.0},{"date":"2020-06-11","close":7037.0},{"date":"2020-06-12","close":6711.0},{"date":"2020-06-15","close":5952.0},{"date":"2020-06-16","close":6270.0},{"date":"2020-06-17","close":6217.0},{"date":"2020-06-18","close":6235.0},{"date":"2020-06-19","close":6252.0},{"date":"2020-06-22","close":6217.0},{"date":"2020-06-23","close":6623.0},{"date":"2020-06-24","close":6834.0},{"date":"2020-06-25","close":6684.0},{"date":"2020-06-26","close":7249.0},{"date":"2020-06-29","close":7346.0},{"date":"2020-06-30","close":7161.0},{"date":"2020-07-01","close":6834.0},{"date":"2020-07-02","close":7152.0},{"date":"2020-07-03","close":6993.0},{"date":"2020-07-06","close":7090.0},{"date":"2020-07-07","close":6975.0},{"date":"2020-07-08","close":7002.0},{"date":"2020-07-09","close":7099.0},{"date":"2020-07-10","close":7011.0},{"date":"2020-07-13","close":7363.0},{"date":"2020-07-14","close":7469.0},{"date":"2020-07-15","close":7355.0},{"date":"2020-07-16","close":7249.0},{"date":"2020-07-17","close":7258.0},{"date":"2020-07-20","close":7213.0},{"date":"2020-07-21","close":7143.0},{"date":"2020-07-22","close":7072.0},{"date":"2020-07-23","close":6967.0},{"date":"2020-07-24","close":6861.0},{"date":"2020-07-27","close":6861.0},{"date":"2020-07-28","close":6808.0},{"date":"2020-07-29","close":6720.0},{"date":"2020-07-30","close":6861.0},{"date":"2020-07-31","close":6746.0},{"date":"2020-08-03","close":6817.0},{"date":"2020-08-04","close":6887.0},{"date":"2020-08-05","close":6870.0},{"date":"2020-08-06","close":6808.0},{"date":"2020-08-07","close":6931.0},{"date":"2020-08-10","close":6958.0},{"date":"2020-08-11","close":6896.0},{"date":"2020-08-12","close":6790.0},{"date":"2020-08-13","close":7037.0},{"date":"2020-08-14","close":6949.0},{"date":"2020-08-18","close":6323.0},{"date":"2020-08-19","close":6270.0},{"date":"2020-08-20","close":5820.0},{"date":"2020-08-21","close":6058.0},{"date":"2020-08-24","close":6085.0},{"date":"2020-08-25","close":6384.0},{"date":"2020-08-26","close":6261.0},{"date":"2020-08-27","close":6129.0},{"date":"2020-08-28","close":6129.0},{"date":"2020-08-31","close":6182.0},{"date":"2020-09-01","close":6261.0},{"date":"2020-09-02","close":6296.0},{"date":"2020-09-03","close":6358.0},{"date":"2020-09-04","close":6235.0},{"date":"2020-09-07","close":6473.0},{"date":"2020-09-08","close":6437.0},{"date":"2020-09-09","close":6314.0},{"date":"2020-09-10","close":6640.0},{"date":"2020-09-11","close":6552.0},{"date":"2020-09-14","close":7804.0},{"date":"2020-09-15","close":7469.0},{"date":"2020-09-16","close":7443.0},{"date":"2020-09-17","close":7152.0},{"date":"2020-09-18","close":7222.0},{"date":"2020-09-21","close":7310.0},{"date":"2020-09-22","close":6931.0},{"date":"2020-09-23","close":8281.0},{"date":"2020-09-24","close":7848.0},{"date":"2020-09-25","close":7028.0},{"date":"2020-09-28","close":7231.0},{"date":"2020-09-29","close":9392.0},{"date":"2020-10-05","close":9877.0},{"date":"2020-10-06","close":10230.0},{"date":"2020-10-07","close":10847.0},{"date":"2020-10-08","close":10450.0},{"date":"2020-10-12","close":11023.0},{"date":"2020-10-13","close":10847.0},{"date":"2020-10-14","close":10406.0},{"date":"2020-10-15","close":10009.0},{"date":"2020-10-16","close":9745.0},{"date":"2020-10-19","close":10009.0},{"date":"2020-10-20","close":9745.0},{"date":"2020-10-21","close":9348.0},{"date":"2020-10-22","close":8642.0},{"date":"2020-10-23","close":8528.0},{"date":"2020-10-26","close":8157.0},{"date":"2020-10-27","close":8431.0},{"date":"2020-10-28","close":8580.0},{"date":"2020-10-29","close":8378.0},{"date":"2020-10-30","close":8792.0},{"date":"2020-11-02","close":9171.0},{"date":"2020-11-03","close":9215.0},{"date":"2020-11-04","close":9260.0},{"date":"2020-11-05","close":9568.0},{"date":"2020-11-06","close":9612.0},{"date":"2020-11-09","close":9789.0},{"date":"2020-11-10","close":10053.0},{"date":"2020-11-11","close":9789.0},{"date":"2020-11-12","close":9480.0},{"date":"2020-11-13","close":9215.0},{"date":"2020-11-16","close":9304.0},{"date":"2020-11-17","close":9877.0},{"date":"2020-11-18","close":9877.0},{"date":"2020-11-19","close":9833.0},{"date":"2020-11-20","close":10097.0},{"date":"2020-11-23","close":10097.0},{"date":"2020-11-24","close":10274.0},{"date":"2020-11-25","close":9877.0},{"date":"2020-11-26","close":9833.0},{"date":"2020-11-27","close":9789.0},{"date":"2020-11-30","close":9612.0},{"date":"2020-12-01","close":9436.0},{"date":"2020-12-02","close":9700.0},{"date":"2020-12-03","close":9436.0},{"date":"2020-12-04","close":9171.0},{"date":"2020-12-07","close":8995.0},{"date":"2020-12-08","close":8995.0},{"date":"2020-12-09","close":8907.0},{"date":"2020-12-10","close":9171.0},{"date":"2020-12-11","close":9215.0},{"date":"2020-12-14","close":8951.0},{"date":"2020-12-15","close":8995.0},{"date":"2020-12-16","close":9127.0},{"date":"2020-12-17","close":9083.0},{"date":"2020-12-18","close":9039.0},{"date":"2020-12-21","close":8863.0},{"date":"2020-12-22","close":8995.0},{"date":"2020-12-23","close":9171.0},{"date":"2020-12-24","close":8863.0},{"date":"2020-12-28","close":8510.0},{"date":"2020-12-29","close":8730.0},{"date":"2020-12-30","close":9083.0},{"date":"2021-01-04","close":9700.0},{"date":"2021-01-05","close":9524.0},{"date":"2021-01-06","close":9392.0},{"date":"2021-01-07","close":10009.0},{"date":"2021-01-08","close":13008.0},{"date":"2021-01-11","close":13360.0},{"date":"2021-01-12","close":12434.0},{"date":"2021-01-13","close":12611.0},{"date":"2021-01-14","close":12434.0},{"date":"2021-01-15","close":12831.0},{"date":"2021-01-18","close":14595.0},{"date":"2021-01-19","close":13934.0},{"date":"2021-01-20","close":13625.0},{"date":"2021-01-21","close":14022.0},{"date":"2021-01-22","close":13404.0},{"date":"2021-01-25","close":13581.0},{"date":"2021-01-26","close":13052.0},{"date":"2021-01-27","close":13096.0},{"date":"2021-01-28","close":12346.0},{"date":"2021-01-29","close":11552.0},{"date":"2021-02-01","close":11685.0},{"date":"2021-02-02","close":12346.0},{"date":"2021-02-03","close":12655.0},{"date":"2021-02-04","close":12258.0},{"date":"2021-02-05","close":12390.0},{"date":"2021-02-08","close":11597.0},{"date":"2021-02-09","close":11464.0},{"date":"2021-02-10","close":11773.0},{"date":"2021-02-15","close":12258.0},{"date":"2021-02-16","close":12346.0},{"date":"2021-02-17","close":12699.0},{"date":"2021-02-18","close":12258.0},{"date":"2021-02-19","close":12038.0},{"date":"2021-02-22","close":11729.0},{"date":"2021-02-23","close":11817.0},{"date":"2021-02-24","close":11067.0},{"date":"2021-02-25","close":10847.0},{"date":"2021-02-26","close":10494.0},{"date":"2021-03-02","close":10494.0},{"date":"2021-03-03","close":10759.0},{"date":"2021-03-04","close":10450.0},{"date":"2021-03-05","close":10186.0},{"date":"2021-03-08","close":10009.0},{"date":"2021-03-09","close":9833.0},{"date":"2021-03-10","close":9524.0},{"date":"2021-03-11","close":9921.0},{"date":"2021-03-12","close":10362.0},{"date":"2021-03-15","close":10009.0},{"date":"2021-03-16","close":10186.0},{"date":"2021-03-17","close":10847.0},{"date":"2021-03-18","close":10935.0},{"date":"2021-03-19","close":10803.0},{"date":"2021-03-22","close":11112.0},{"date":"2021-03-23","close":10715.0},{"date":"2021-03-24","close":10582.0},{"date":"2021-03-25","close":10494.0},{"date":"2021-03-26","close":10803.0},{"date":"2021-03-29","close":10362.0},{"date":"2021-03-30","close":10626.0},{"date":"2021-03-31","close":10803.0},{"date":"2021-04-01","close":11552.0},{"date":"2021-04-02","close":11552.0},{"date":"2021-04-05","close":11332.0},{"date":"2021-04-06","close":11508.0},{"date":"2021-04-07","close":11685.0},{"date":"2021-04-08","close":11376.0},{"date":"2021-04-09","close":11200.0},{"date":"2021-04-12","close":11288.0},{"date":"2021-04-13","close":11288.0},{"date":"2021-04-14","close":11552.0},{"date":"2021-04-15","close":11288.0},{"date":"2021-04-16","close":11244.0},{"date":"2021-04-19","close":11332.0},{"date":"2021-04-20","close":11244.0},{"date":"2021-04-21","close":10803.0},{"date":"2021-04-22","close":10715.0},{"date":"2021-04-23","close":10362.0},{"date":"2021-04-26","close":10626.0},{"date":"2021-04-27","close":10538.0},{"date":"2021-04-28","close":10009.0},{"date":"2021-04-29","close":9965.0},{"date":"2021-04-30","close":9833.0},{"date":"2021-05-03","close":9656.0},{"date":"2021-05-04","close":9524.0},{"date":"2021-05-06","close":10274.0},{"date":"2021-05-07","close":9965.0},{"date":"2021-05-10","close":9921.0},{"date":"2021-05-11","close":9656.0},{"date":"2021-05-12","close":9524.0},{"date":"2021-05-13","close":9392.0},{"date":"2021-05-14","close":9348.0},{"date":"2021-05-17","close":9171.0},{"date":"2021-05-18","close":9171.0},{"date":"2021-05-20","close":9524.0},{"date":"2021-05-21","close":9656.0},{"date":"2021-05-24","close":9348.0},{"date":"2021-05-25","close":9392.0},{"date":"2021-05-26","close":9480.0},{"date":"2021-05-27","close":9833.0},{"date":"2021-05-28","close":9745.0},{"date":"2021-05-31","close":9789.0},{"date":"2021-06-01","close":9833.0},{"date":"2021-06-02","close":9965.0},{"date":"2021-06-03","close":9965.0},{"date":"2021-06-04","close":10009.0},{"date":"2021-06-07","close":9833.0},{"date":"2021-06-08","close":9745.0},{"date":"2021-06-09","close":9612.0},{"date":"2021-06-10","close":9568.0},{"date":"2021-06-11","close":9833.0},{"date":"2021-06-14","close":9789.0},{"date":"2021-06-15","close":9700.0},{"date":"2021-06-16","close":9833.0},{"date":"2021-06-17","close":9921.0},{"date":"2021-06-18","close":9877.0},{"date":"2021-06-21","close":9789.0},{"date":"2021-06-22","close":9700.0},{"date":"2021-06-23","close":9612.0},{"date":"2021-06-24","close":9524.0},{"date":"2021-06-25","close":9612.0},{"date":"2021-06-28","close":9612.0},{"date":"2021-06-29","close":9568.0},{"date":"2021-06-30","close":9921.0},{"date":"2021-07-01","close":9700.0},{"date":"2021-07-02","close":9612.0},{"date":"2021-07-05","close":9612.0},{"date":"2021-07-06","close":9833.0},{"date":"2021-07-07","close":9656.0},{"date":"2021-07-08","close":9436.0},{"date":"2021-07-09","close":9171.0},{"date":"2021-07-12","close":9304.0},{"date":"2021-07-13","close":9480.0},{"date":"2021-07-14","close":9392.0},{"date":"2021-07-15","close":9480.0},{"date":"2021-07-16","close":9436.0},{"date":"2021-07-19","close":9304.0},{"date":"2021-07-20","close":9304.0},{"date":"2021-07-21","close":9215.0},{"date":"2021-07-22","close":9524.0},{"date":"2021-07-23","close":9480.0},{"date":"2021-07-26","close":9171.0},{"date":"2021-07-27","close":9392.0},{"date":"2021-07-28","close":9348.0},{"date":"2021-07-29","close":9260.0},{"date":"2021-07-30","close":9039.0},{"date":"2021-08-02","close":9304.0},{"date":"2021-08-03","close":9171.0},{"date":"2021-08-04","close":9171.0},{"date":"2021-08-05","close":9612.0},{"date":"2021-08-06","close":9700.0},{"date":"2021-08-09","close":9833.0},{"date":"2021-08-10","close":9568.0},{"date":"2021-08-11","close":9392.0},{"date":"2021-08-12","close":9745.0},{"date":"2021-08-13","close":9656.0},{"date":"2021-08-17","close":9171.0},{"date":"2021-08-18","close":9171.0},{"date":"2021-08-19","close":8404.0},{"date":"2021-08-20","close":7672.0},{"date":"2021-08-23","close":7893.0},{"date":"2021-08-24","close":8210.0},{"date":"2021-08-25","close":8236.0},{"date":"2021-08-26","close":8034.0},{"date":"2021-08-27","close":8201.0},{"date":"2021-08-30","close":8351.0},{"date":"2021-08-31","close":8528.0},{"date":"2021-09-01","close":8501.0},{"date":"2021-09-02","close":8360.0},{"date":"2021-09-03","close":9127.0},{"date":"2021-09-06","close":8995.0},{"date":"2021-09-07","close":8907.0},{"date":"2021-09-08","close":8792.0},{"date":"2021-09-09","close":8730.0},{"date":"2021-09-10","close":8730.0},{"date":"2021-09-13","close":8404.0},{"date":"2021-09-14","close":8466.0},{"date":"2021-09-15","close":8448.0},{"date":"2021-09-16","close":8263.0},{"date":"2021-09-17","close":8228.0},{"date":"2021-09-23","close":8042.0},{"date":"2021-09-24","close":8184.0},{"date":"2021-09-27","close":8201.0},{"date":"2021-09-28","close":7919.0},{"date":"2021-09-29","close":7831.0},{"date":"2021-09-30","close":7884.0},{"date":"2021-10-01","close":7681.0},{"date":"2021-10-05","close":7072.0},{"date":"2021-10-06","close":6773.0},{"date":"2021-10-07","close":7072.0},{"date":"2021-10-08","close":7143.0},{"date":"2021-10-12","close":7081.0},{"date":"2021-10-13","close":7169.0},{"date":"2021-10-14","close":7540.0},{"date":"2021-10-15","close":7549.0},{"date":"2021-10-18","close":7557.0},{"date":"2021-10-19","close":7602.0},{"date":"2021-10-20","close":7654.0},{"date":"2021-10-21","close":7690.0},{"date":"2021-10-22","close":7751.0},{"date":"2021-10-25","close":7584.0},{"date":"2021-10-26","close":7628.0},{"date":"2021-10-27","close":7549.0},{"date":"2021-10-28","close":7575.0},{"date":"2021-10-29","close":7355.0},{"date":"2021-11-01","close":7240.0},{"date":"2021-11-02","close":7337.0},{"date":"2021-11-03","close":7222.0},{"date":"2021-11-04","close":7064.0},{"date":"2021-11-05","close":7072.0},{"date":"2021-11-08","close":6975.0},{"date":"2021-11-09","close":7002.0},{"date":"2021-11-10","close":6773.0},{"date":"2021-11-11","close":6534.0},{"date":"2021-11-12","close":6825.0},{"date":"2021-11-15","close":7037.0},{"date":"2021-11-16","close":6949.0},{"date":"2021-11-17","close":6587.0},{"date":"2021-11-18","close":6482.0},{"date":"2021-11-19","close":8422.0},{"date":"2021-11-22","close":8995.0},{"date":"2021-11-23","close":8475.0},{"date":"2021-11-24","close":8686.0},{"date":"2021-11-25","close":9215.0},{"date":"2021-11-26","close":8545.0},{"date":"2021-11-29","close":7884.0},{"date":"2021-11-30","close":7408.0},{"date":"2021-12-01","close":7602.0},{"date":"2021-12-02","close":7699.0},{"date":"2021-12-03","close":7734.0},{"date":"2021-12-06","close":8113.0},{"date":"2021-12-07","close":8069.0},{"date":"2021-12-08","close":8298.0},{"date":"2021-12-09","close":8378.0},{"date":"2021-12-10","close":8263.0},{"date":"2021-12-13","close":8907.0},{"date":"2021-12-14","close":8607.0},{"date":"2021-12-15","close":8475.0},{"date":"2021-12-16","close":8863.0},{"date":"2021-12-17","close":9348.0},{"date":"2021-12-20","close":9083.0},{"date":"2021-12-21","close":9480.0},{"date":"2021-12-22","close":10053.0},{"date":"2021-12-23","close":10141.0},{"date":"2021-12-24","close":9524.0},{"date":"2021-12-27","close":9965.0},{"date":"2021-12-28","close":9921.0},{"date":"2021-12-29","close":10230.0},{"date":"2021-12-30","close":10009.0},{"date":"2022-01-03","close":10009.0},{"date":"2022-01-04","close":10097.0},{"date":"2022-01-05","close":9436.0},{"date":"2022-01-06","close":8819.0},{"date":"2022-01-07","close":8995.0},{"date":"2022-01-10","close":8589.0},{"date":"2022-01-11","close":8598.0},{"date":"2022-01-12","close":8863.0},{"date":"2022-01-13","close":8995.0},{"date":"2022-01-14","close":8995.0},{"date":"2022-01-17","close":8536.0},{"date":"2022-01-18","close":8395.0},{"date":"2022-01-19","close":8210.0},{"date":"2022-01-20","close":8448.0},{"date":"2022-01-21","close":8051.0},{"date":"2022-01-24","close":7707.0},{"date":"2022-01-25","close":7390.0},{"date":"2022-01-26","close":7408.0},{"date":"2022-01-27","close":6975.0},{"date":"2022-01-28","close":7187.0},{"date":"2022-02-03","close":7328.0},{"date":"2022-02-04","close":7602.0},{"date":"2022-02-07","close":7707.0},{"date":"2022-02-08","close":7540.0},{"date":"2022-02-09","close":7663.0},{"date":"2022-02-10","close":7496.0},{"date":"2022-02-11","close":7249.0},{"date":"2022-02-14","close":6861.0},{"date":"2022-02-15","close":6746.0},{"date":"2022-02-16","close":7196.0},{"date":"2022-02-17","close":7187.0},{"date":"2022-02-18","close":7196.0},{"date":"2022-02-21","close":7187.0},{"date":"2022-02-22","close":7187.0},{"date":"2022-02-23","close":7161.0},{"date":"2022-02-24","close":6878.0},{"date":"2022-02-25","close":7055.0},{"date":"2022-02-28","close":7108.0},{"date":"2022-03-02","close":7187.0},{"date":"2022-03-03","close":7293.0},{"date":"2022-03-04","close":7187.0},{"date":"2022-03-07","close":6940.0},{"date":"2022-03-08","close":6852.0},{"date":"2022-03-10","close":6958.0},{"date":"2022-03-11","close":7055.0},{"date":"2022-03-14","close":6861.0},{"date":"2022-03-15","close":6931.0},{"date":"2022-03-16","close":6984.0},{"date":"2022-03-17","close":7249.0},{"date":"2022-03-18","close":7355.0},{"date":"2022-03-21","close":7328.0},{"date":"2022-03-22","close":7328.0},{"date":"2022-03-23","close":7258.0},{"date":"2022-03-24","close":7275.0},{"date":"2022-03-25","close":7372.0},{"date":"2022-03-28","close":7893.0},{"date":"2022-03-29","close":7725.0},{"date":"2022-03-30","close":7654.0},{"date":"2022-03-31","close":7672.0},{"date":"2022-04-01","close":7628.0},{"date":"2022-04-04","close":7681.0},{"date":"2022-04-05","close":7646.0},{"date":"2022-04-06","close":7496.0},{"date":"2022-04-07","close":7222.0},{"date":"2022-04-08","close":7302.0},{"date":"2022-04-11","close":7108.0},{"date":"2022-04-12","close":7055.0},{"date":"2022-04-13","close":7125.0},{"date":"2022-04-14","close":7187.0},{"date":"2022-04-15","close":7205.0},{"date":"2022-04-18","close":7116.0},{"date":"2022-04-19","close":7161.0},{"date":"2022-04-20","close":7187.0},{"date":"2022-04-21","close":7249.0},{"date":"2022-04-22","close":7187.0},{"date":"2022-04-25","close":7019.0},{"date":"2022-04-26","close":7125.0},{"date":"2022-04-27","close":7055.0},{"date":"2022-04-28","close":6940.0},{"date":"2022-04-29","close":6949.0},{"date":"2022-05-02","close":6984.0},{"date":"2022-05-03","close":6975.0},{"date":"2022-05-04","close":6914.0},{"date":"2022-05-06","close":6878.0},{"date":"2022-05-09","close":6605.0},{"date":"2022-05-10","close":6482.0},{"date":"2022-05-11","close":6526.0},{"date":"2022-05-12","close":6261.0},{"date":"2022-05-13","close":6376.0},{"date":"2022-05-16","close":6305.0},{"date":"2022-05-17","close":6579.0},{"date":"2022-05-18","close":6455.0},{"date":"2022-05-19","close":6420.0},{"date":"2022-05-20","close":6437.0},{"date":"2022-05-23","close":6676.0},{"date":"2022-05-24","close":6552.0},{"date":"2022-05-25","close":6570.0},{"date":"2022-05-26","close":6543.0},{"date":"2022-05-27","close":6561.0},{"date":"2022-05-30","close":6596.0},{"date":"2022-05-31","close":6570.0},{"date":"2022-06-02","close":6596.0},{"date":"2022-06-03","close":6614.0},{"date":"2022-06-07","close":6446.0},{"date":"2022-06-08","close":6420.0},{"date":"2022-06-09","close":6420.0},{"date":"2022-06-10","close":7866.0},{"date":"2022-06-13","close":7496.0},{"date":"2022-06-14","close":7222.0},{"date":"2022-06-15","close":6931.0},{"date":"2022-06-16","close":6790.0},{"date":"2022-06-17","close":6676.0},{"date":"2022-06-20","close":6252.0},{"date":"2022-06-21","close":6190.0},{"date":"2022-06-22","close":5626.0},{"date":"2022-06-23","close":5194.0},{"date":"2022-06-24","close":5370.0},{"date":"2022-06-27","close":5626.0},{"date":"2022-06-28","close":5626.0},{"date":"2022-06-29","close":5820.0},{"date":"2022-06-30","close":5485.0},{"date":"2022-07-01","close":5291.0},{"date":"2022-07-04","close":5238.0},{"date":"2022-07-05","close":5388.0},{"date":"2022-07-06","close":5264.0},{"date":"2022-07-07","close":5423.0},{"date":"2022-07-08","close":5467.0},{"date":"2022-07-11","close":5608.0},{"date":"2022-07-12","close":5361.0},{"date":"2022-07-13","close":5423.0},{"date":"2022-07-14","close":5423.0},{"date":"2022-07-15","close":5379.0},{"date":"2022-07-18","close":5494.0},{"date":"2022-07-19","close":5547.0},{"date":"2022-07-20","close":5556.0},{"date":"2022-07-21","close":5670.0},{"date":"2022-07-22","close":5556.0},{"date":"2022-07-25","close":5661.0},{"date":"2022-07-26","close":5670.0},{"date":"2022-07-27","close":5705.0},{"date":"2022-07-28","close":5670.0},{"date":"2022-07-29","close":5741.0},{"date":"2022-08-01","close":5952.0},{"date":"2022-08-02","close":5979.0},{"date":"2022-08-03","close":6129.0},{"date":"2022-08-04","close":6164.0},{"date":"2022-08-05","close":6085.0},{"date":"2022-08-08","close":6049.0},{"date":"2022-08-09","close":6032.0},{"date":"2022-08-10","close":5891.0},{"date":"2022-08-11","close":5996.0},{"date":"2022-08-12","close":5996.0},{"date":"2022-08-16","close":6049.0},{"date":"2022-08-17","close":5996.0},{"date":"2022-08-18","close":5935.0},{"date":"2022-08-19","close":5820.0},{"date":"2022-08-22","close":5617.0},{"date":"2022-08-23","close":5556.0},{"date":"2022-08-24","close":5600.0},{"date":"2022-08-25","close":5750.0},{"date":"2022-08-26","close":5750.0},{"date":"2022-08-29","close":5503.0},{"date":"2022-08-30","close":5679.0},{"date":"2022-08-31","close":5767.0},{"date":"2022-09-01","close":5591.0},{"date":"2022-09-02","close":5503.0},{"date":"2022-09-05","close":5388.0},{"date":"2022-09-06","close":5511.0},{"date":"2022-09-07","close":5361.0},{"date":"2022-09-08","close":5379.0},{"date":"2022-09-13","close":5591.0},{"date":"2022-09-14","close":5538.0},{"date":"2022-09-15","close":5529.0},{"date":"2022-09-16","close":5758.0},{"date":"2022-09-19","close":5529.0},{"date":"2022-09-20","close":5600.0},{"date":"2022-09-21","close":5802.0},{"date":"2022-09-22","close":5635.0},{"date":"2022-09-23","close":5467.0},{"date":"2022-09-26","close":5132.0},{"date":"2022-09-27","close":5026.0},{"date":"2022-09-28","close":4762.0},{"date":"2022-09-29","close":4621.0},{"date":"2022-09-30","close":4488.0},{"date":"2022-10-04","close":5829.0},{"date":"2022-10-05","close":6049.0},{"date":"2022-10-06","close":5996.0},{"date":"2022-10-07","close":5661.0},{"date":"2022-10-11","close":5300.0},{"date":"2022-10-12","close":5176.0},{"date":"2022-10-13","close":4859.0},{"date":"2022-10-14","close":5097.0},{"date":"2022-10-17","close":5353.0},{"date":"2022-10-18","close":5520.0},{"date":"2022-10-19","close":5326.0},{"date":"2022-10-20","close":5229.0},{"date":"2022-10-21","close":5115.0},{"date":"2022-10-24","close":5291.0},{"date":"2022-10-25","close":5450.0},{"date":"2022-10-26","close":5185.0},{"date":"2022-10-27","close":5203.0},{"date":"2022-10-28","close":5018.0},{"date":"2022-10-31","close":5053.0},{"date":"2022-11-01","close":5115.0},{"date":"2022-11-02","close":5062.0},{"date":"2022-11-03","close":5018.0},{"date":"2022-11-04","close":5035.0},{"date":"2022-11-07","close":5018.0},{"date":"2022-11-08","close":5123.0},{"date":"2022-11-09","close":5159.0},{"date":"2022-11-10","close":5070.0},{"date":"2022-11-11","close":5185.0},{"date":"2022-11-14","close":5185.0},{"date":"2022-11-15","close":5247.0},{"date":"2022-11-16","close":5212.0},{"date":"2022-11-17","close":5097.0},{"date":"2022-11-18","close":5070.0},{"date":"2022-11-21","close":4947.0},{"date":"2022-11-22","close":4956.0},{"date":"2022-11-23","close":4938.0},{"date":"2022-11-24","close":5079.0},{"date":"2022-11-25","close":5026.0},{"date":"2022-11-28","close":4982.0},{"date":"2022-11-29","close":4991.0},{"date":"2022-11-30","close":4973.0},{"date":"2022-12-01","close":5044.0},{"date":"2022-12-02","close":5088.0},{"date":"2022-12-05","close":5115.0},{"date":"2022-12-06","close":4947.0},{"date":"2022-12-07","close":4868.0},{"date":"2022-12-08","close":4779.0},{"date":"2022-12-09","close":4841.0},{"date":"2022-12-12","close":4762.0},{"date":"2022-12-13","close":4735.0},{"date":"2022-12-14","close":4797.0},{"date":"2022-12-15","close":4744.0},{"date":"2022-12-16","close":4682.0},{"date":"2022-12-19","close":4665.0},{"date":"2022-12-20","close":4559.0},{"date":"2022-12-21","close":4524.0},{"date":"2022-12-22","close":4568.0},{"date":"2022-12-23","close":4462.0},{"date":"2022-12-26","close":4409.0},{"date":"2022-12-27","close":4418.0},{"date":"2022-12-28","close":4378.0},{"date":"2022-12-29","close":4290.0},{"date":"2023-01-02","close":4250.0},{"date":"2023-01-03","close":4180.0},{"date":"2023-01-04","close":4347.0},{"date":"2023-01-05","close":4330.0},{"date":"2023-01-06","close":4400.0},{"date":"2023-01-09","close":4497.0},{"date":"2023-01-10","close":4435.0},{"date":"2023-01-11","close":4568.0},{"date":"2023-01-12","close":4585.0},{"date":"2023-01-13","close":4665.0},{"date":"2023-01-16","close":4665.0},{"date":"2023-01-17","close":4568.0},{"date":"2023-01-18","close":4682.0},{"date":"2023-01-19","close":4859.0},{"date":"2023-01-20","close":4674.0},{"date":"2023-01-25","close":4815.0},{"date":"2023-01-26","close":4841.0},{"date":"2023-01-27","close":4885.0},{"date":"2023-01-30","close":4921.0},{"date":"2023-01-31","close":4876.0},{"date":"2023-02-01","close":5000.0},{"date":"2023-02-02","close":4956.0},{"date":"2023-02-03","close":5009.0},{"date":"2023-02-06","close":4903.0},{"date":"2023-02-07","close":4894.0},{"date":"2023-02-08","close":5115.0},{"date":"2023-02-09","close":5000.0},{"date":"2023-02-10","close":4947.0},{"date":"2023-02-13","close":4762.0},{"date":"2023-02-14","close":4841.0},{"date":"2023-02-15","close":4735.0},{"date":"2023-02-16","close":4779.0},{"date":"2023-02-17","close":4727.0},{"date":"2023-02-20","close":4735.0},{"date":"2023-02-21","close":4824.0},{"date":"2023-02-22","close":4682.0},{"date":"2023-02-23","close":5785.0},{"date":"2023-02-24","close":5829.0},{"date":"2023-02-27","close":5547.0},{"date":"2023-02-28","close":6014.0},{"date":"2023-03-02","close":5873.0},{"date":"2023-03-03","close":5705.0},{"date":"2023-03-06","close":5758.0},{"date":"2023-03-07","close":5573.0},{"date":"2023-03-08","close":5414.0},{"date":"2023-03-09","close":5379.0},{"date":"2023-03-10","close":5185.0},{"date":"2023-03-13","close":5141.0},{"date":"2023-03-14","close":4753.0},{"date":"2023-03-15","close":4956.0},{"date":"2023-03-16","close":5115.0},{"date":"2023-03-17","close":5167.0},{"date":"2023-03-20","close":5467.0},{"date":"2023-03-21","close":5432.0},{"date":"2023-03-22","close":5432.0},{"date":"2023-03-23","close":5361.0},{"date":"2023-03-24","close":5485.0},{"date":"2023-03-27","close":5414.0},{"date":"2023-03-28","close":5520.0},{"date":"2023-03-29","close":5494.0},{"date":"2023-03-30","close":5626.0},{"date":"2023-03-31","close":5432.0},{"date":"2023-04-03","close":5406.0},{"date":"2023-04-04","close":5379.0},{"date":"2023-04-05","close":5317.0},{"date":"2023-04-06","close":5167.0},{"date":"2023-04-07","close":5203.0},{"date":"2023-04-10","close":5026.0},{"date":"2023-04-11","close":5167.0},{"date":"2023-04-12","close":5441.0},{"date":"2023-04-13","close":5397.0},{"date":"2023-04-14","close":5309.0},{"date":"2023-04-17","close":5344.0},{"date":"2023-04-18","close":5291.0},{"date":"2023-04-19","close":5317.0},{"date":"2023-04-20","close":5212.0},{"date":"2023-04-21","close":5141.0},{"date":"2023-04-24","close":5053.0},{"date":"2023-04-25","close":4903.0},{"date":"2023-04-26","close":4903.0},{"date":"2023-04-27","close":4841.0},{"date":"2023-04-28","close":4744.0},{"date":"2023-05-02","close":4762.0},{"date":"2023-05-03","close":4806.0},{"date":"2023-05-04","close":4956.0},{"date":"2023-05-08","close":4973.0},{"date":"2023-05-09","close":4850.0},{"date":"2023-05-10","close":4850.0},{"date":"2023-05-11","close":4815.0},{"date":"2023-05-12","close":4788.0},{"date":"2023-05-15","close":4709.0},{"date":"2023-05-16","close":4735.0},{"date":"2023-05-17","close":4850.0},{"date":"2023-05-18","close":4956.0},{"date":"2023-05-19","close":4956.0},{"date":"2023-05-22","close":4938.0},{"date":"2023-05-23","close":4929.0},{"date":"2023-05-24","close":4815.0},{"date":"2023-05-25","close":5150.0},{"date":"2023-05-26","close":5035.0},{"date":"2023-05-30","close":5115.0},{"date":"2023-05-31","close":5079.0},{"date":"2023-06-01","close":5185.0},{"date":"2023-06-02","close":5141.0},{"date":"2023-06-05","close":5009.0},{"date":"2023-06-07","close":5053.0},{"date":"2023-06-08","close":4982.0},{"date":"2023-06-09","close":5070.0},{"date":"2023-06-12","close":5079.0},{"date":"2023-06-13","close":5123.0},{"date":"2023-06-14","close":5062.0},{"date":"2023-06-15","close":5044.0},{"date":"2023-06-16","close":5115.0},{"date":"2023-06-19","close":5132.0},{"date":"2023-06-20","close":5159.0},{"date":"2023-06-21","close":5088.0},{"date":"2023-06-22","close":5026.0},{"date":"2023-06-23","close":4938.0},{"date":"2023-06-26","close":5053.0},{"date":"2023-06-27","close":4929.0},{"date":"2023-06-28","close":4850.0},{"date":"2023-06-29","close":4744.0},{"date":"2023-06-30","close":4806.0},{"date":"2023-07-03","close":4797.0},{"date":"2023-07-04","close":4850.0},{"date":"2023-07-05","close":4806.0},{"date":"2023-07-06","close":4691.0},{"date":"2023-07-07","close":4612.0},{"date":"2023-07-10","close":4603.0},{"date":"2023-07-11","close":4541.0},{"date":"2023-07-12","close":4568.0},{"date":"2023-07-13","close":4585.0},{"date":"2023-07-14","close":4709.0},{"date":"2023-07-17","close":4718.0},{"date":"2023-07-18","close":4577.0},{"date":"2023-07-19","close":4506.0},{"date":"2023-07-20","close":4506.0},{"date":"2023-07-21","close":4444.0},{"date":"2023-07-24","close":4338.0},{"date":"2023-07-25","close":4219.0},{"date":"2023-07-26","close":3968.0},{"date":"2023-07-27","close":4056.0},{"date":"2023-07-28","close":4228.0},{"date":"2023-07-31","close":4105.0},{"date":"2023-08-01","close":4056.0},{"date":"2023-08-02","close":4197.0},{"date":"2023-08-03","close":4065.0},{"date":"2023-08-04","close":4334.0},{"date":"2023-08-07","close":4272.0},{"date":"2023-08-08","close":4197.0},{"date":"2023-08-09","close":4109.0},{"date":"2023-08-10","close":4065.0},{"date":"2023-08-11","close":4109.0},{"date":"2023-08-14","close":4100.0},{"date":"2023-08-16","close":4003.0},{"date":"2023-08-17","close":3950.0},{"date":"2023-08-18","close":3880.0},{"date":"2023-08-21","close":3902.0},{"date":"2023-08-22","close":3756.0},{"date":"2023-08-23","close":3721.0},{"date":"2023-08-24","close":3774.0},{"date":"2023-08-25","close":3792.0},{"date":"2023-08-28","close":3845.0},{"date":"2023-08-29","close":3809.0},{"date":"2023-08-30","close":4947.0},{"date":"2023-08-31","close":5379.0},{"date":"2023-09-01","close":5503.0},{"date":"2023-09-04","close":5485.0},{"date":"2023-09-05","close":5185.0},{"date":"2023-09-06","close":5247.0},{"date":"2023-09-07","close":4956.0},{"date":"2023-09-08","close":4850.0},{"date":"2023-09-11","close":4841.0},{"date":"2023-09-12","close":4665.0},{"date":"2023-09-13","close":4647.0},{"date":"2023-09-14","close":4541.0},{"date":"2023-09-15","close":4453.0},{"date":"2023-09-18","close":4281.0},{"date":"2023-09-19","close":4162.0},{"date":"2023-09-20","close":4418.0},{"date":"2023-09-21","close":4184.0},{"date":"2023-09-22","close":4047.0},{"date":"2023-09-25","close":3880.0},{"date":"2023-09-26","close":3871.0},{"date":"2023-09-27","close":3999.0},{"date":"2023-10-04","close":3928.0},{"date":"2023-10-05","close":3933.0},{"date":"2023-10-06","close":4272.0},{"date":"2023-10-10","close":3933.0},{"date":"2023-10-11","close":4056.0},{"date":"2023-10-12","close":4162.0},{"date":"2023-10-13","close":4039.0},{"date":"2023-10-16","close":3871.0},{"date":"2023-10-17","close":4206.0},{"date":"2023-10-18","close":4343.0},{"date":"2023-10-19","close":4100.0},{"date":"2023-10-20","close":3950.0},{"date":"2023-10-23","close":3880.0},{"date":"2023-10-24","close":4025.0},{"date":"2023-10-25","close":4087.0},{"date":"2023-10-26","close":3880.0},{"date":"2023-10-27","close":3858.0},{"date":"2023-10-30","close":3906.0},{"date":"2023-10-31","close":3814.0},{"date":"2023-11-01","close":3884.0},{"date":"2023-11-02","close":4012.0},{"date":"2023-11-03","close":4074.0},{"date":"2023-11-06","close":4184.0},{"date":"2023-11-07","close":4149.0},{"date":"2023-11-08","close":4184.0},{"date":"2023-11-09","close":4162.0},{"date":"2023-11-10","close":4219.0},{"date":"2023-11-13","close":4087.0},{"date":"2023-11-14","close":4158.0},{"date":"2023-11-15","close":4197.0},{"date":"2023-11-16","close":4286.0},{"date":"2023-11-17","close":4268.0},{"date":"2023-11-20","close":4259.0},{"date":"2023-11-21","close":4259.0},{"date":"2023-11-22","close":4241.0},{"date":"2023-11-23","close":4193.0},{"date":"2023-11-24","close":4312.0},{"date":"2023-11-27","close":4250.0},{"date":"2023-11-28","close":4264.0},{"date":"2023-11-29","close":4206.0},{"date":"2023-11-30","close":4286.0},{"date":"2023-12-01","close":4259.0},{"date":"2023-12-04","close":4233.0},{"date":"2023-12-05","close":4127.0},{"date":"2023-12-06","close":4078.0},{"date":"2023-12-07","close":4008.0},{"date":"2023-12-08","close":4030.0},{"date":"2023-12-11","close":4092.0},{"date":"2023-12-12","close":4131.0},{"date":"2023-12-13","close":4158.0},{"date":"2023-12-14","close":4109.0},{"date":"2023-12-15","close":4096.0},{"date":"2023-12-18","close":4109.0},{"date":"2023-12-19","close":4127.0},{"date":"2023-12-20","close":4140.0},{"date":"2023-12-21","close":4069.0},{"date":"2023-12-22","close":4127.0},{"date":"2023-12-26","close":4052.0},{"date":"2023-12-27","close":4052.0},{"date":"2023-12-28","close":4074.0},{"date":"2024-01-02","close":4144.0},{"date":"2024-01-03","close":4127.0},{"date":"2024-01-04","close":4083.0},{"date":"2024-01-05","close":4100.0},{"date":"2024-01-08","close":4105.0},{"date":"2024-01-09","close":4140.0},{"date":"2024-01-10","close":4127.0},{"date":"2024-01-11","close":4281.0},{"date":"2024-01-12","close":4109.0},{"date":"2024-01-15","close":4122.0},{"date":"2024-01-16","close":4039.0},{"date":"2024-01-17","close":3959.0},{"date":"2024-01-18","close":4083.0},{"date":"2024-01-19","close":4096.0},{"date":"2024-01-22","close":4153.0},{"date":"2024-01-23","close":4193.0},{"date":"2024-01-24","close":4228.0},{"date":"2024-01-25","close":4171.0},{"date":"2024-01-26","close":4144.0},{"date":"2024-01-29","close":4047.0},{"date":"2024-01-30","close":4047.0},{"date":"2024-01-31","close":4012.0},{"date":"2024-02-01","close":3972.0},{"date":"2024-02-02","close":4043.0},{"date":"2024-02-05","close":3972.0},{"date":"2024-02-06","close":3898.0},{"date":"2024-02-07","close":3915.0},{"date":"2024-02-08","close":3977.0},{"date":"2024-02-13","close":4056.0},{"date":"2024-02-14","close":4065.0},{"date":"2024-02-15","close":4025.0},{"date":"2024-02-16","close":3995.0},{"date":"2024-02-19","close":3995.0},{"date":"2024-02-20","close":3972.0},{"date":"2024-02-21","close":3942.0},{"date":"2024-02-22","close":3924.0},{"date":"2024-02-23","close":3924.0},{"date":"2024-02-26","close":3867.0},{"date":"2024-02-27","close":3818.0},{"date":"2024-02-28","close":3743.0},{"date":"2024-02-29","close":3664.0},{"date":"2024-03-04","close":3060.0},{"date":"2024-03-05","close":3104.0},{"date":"2024-03-06","close":3038.0},{"date":"2024-03-07","close":3069.0},{"date":"2024-03-08","close":3113.0},{"date":"2024-03-11","close":3117.0},{"date":"2024-03-12","close":3188.0},{"date":"2024-03-13","close":3285.0},{"date":"2024-03-14","close":3289.0},{"date":"2024-03-15","close":3166.0},{"date":"2024-03-18","close":3218.0},{"date":"2024-03-19","close":3307.0},{"date":"2024-03-20","close":3298.0},{"date":"2024-03-21","close":3324.0},{"date":"2024-03-22","close":3289.0},{"date":"2024-03-25","close":3285.0},{"date":"2024-03-26","close":3236.0},{"date":"2024-03-27","close":3245.0},{"date":"2024-03-28","close":3298.0},{"date":"2024-03-29","close":3315.0},{"date":"2024-04-01","close":3351.0},{"date":"2024-04-02","close":3351.0},{"date":"2024-04-03","close":3351.0},{"date":"2024-04-04","close":3355.0},{"date":"2024-04-05","close":3258.0},{"date":"2024-04-08","close":3404.0},{"date":"2024-04-09","close":3307.0},{"date":"2024-04-11","close":3170.0},{"date":"2024-04-12","close":3289.0},{"date":"2024-04-15","close":3483.0},{"date":"2024-04-16","close":4524.0},{"date":"2024-04-17","close":3889.0},{"date":"2024-04-18","close":3783.0},{"date":"2024-04-19","close":3620.0},{"date":"2024-04-22","close":3959.0},{"date":"2024-04-23","close":4047.0},{"date":"2024-04-24","close":4312.0},{"date":"2024-04-25","close":4092.0},{"date":"2024-04-26","close":4096.0},{"date":"2024-04-29","close":4383.0},{"date":"2024-04-30","close":4674.0},{"date":"2024-05-02","close":4885.0},{"date":"2024-05-03","close":4665.0},{"date":"2024-05-07","close":4815.0},{"date":"2024-05-08","close":4868.0},{"date":"2024-05-09","close":4700.0},{"date":"2024-05-10","close":4427.0},{"date":"2024-05-13","close":4114.0},{"date":"2024-05-14","close":4171.0},{"date":"2024-05-16","close":4228.0},{"date":"2024-05-17","close":4241.0},{"date":"2024-05-20","close":4180.0},{"date":"2024-05-21","close":4171.0},{"date":"2024-05-22","close":4180.0},{"date":"2024-05-23","close":4030.0},{"date":"2024-05-24","close":3950.0},{"date":"2024-05-27","close":3911.0},{"date":"2024-05-28","close":4052.0},{"date":"2024-05-29","close":3964.0},{"date":"2024-05-30","close":3946.0},{"date":"2024-05-31","close":3950.0},{"date":"2024-06-03","close":4012.0},{"date":"2024-06-04","close":3968.0},{"date":"2024-06-05","close":3924.0},{"date":"2024-06-07","close":3889.0},{"date":"2024-06-10","close":3858.0},{"date":"2024-06-11","close":3884.0},{"date":"2024-06-12","close":4237.0},{"date":"2024-06-13","close":4122.0},{"date":"2024-06-14","close":4074.0},{"date":"2024-06-17","close":3849.0},{"date":"2024-06-18","close":4153.0},{"date":"2024-06-19","close":4065.0},{"date":"2024-06-20","close":4012.0},{"date":"2024-06-21","close":4003.0},{"date":"2024-06-24","close":3999.0},{"date":"2024-06-25","close":3959.0},{"date":"2024-06-26","close":4180.0},{"date":"2024-06-27","close":4100.0},{"date":"2024-06-28","close":4061.0},{"date":"2024-07-01","close":4197.0},{"date":"2024-07-02","close":4241.0},{"date":"2024-07-03","close":4122.0},{"date":"2024-07-04","close":4158.0},{"date":"2024-07-05","close":4294.0},{"date":"2024-07-08","close":4316.0},{"date":"2024-07-09","close":4585.0},{"date":"2024-07-10","close":4453.0},{"date":"2024-07-11","close":4277.0},{"date":"2024-07-12","close":4021.0},{"date":"2024-07-15","close":4153.0},{"date":"2024-07-16","close":4047.0},{"date":"2024-07-17","close":3920.0},{"date":"2024-07-18","close":3801.0},{"date":"2024-07-19","close":3827.0},{"date":"2024-07-22","close":3778.0},{"date":"2024-07-23","close":3646.0},{"date":"2024-07-24","close":3673.0},{"date":"2024-07-25","close":3598.0},{"date":"2024-07-26","close":3571.0},{"date":"2024-07-29","close":3576.0},{"date":"2024-07-30","close":3532.0},{"date":"2024-07-31","close":3567.0},{"date":"2024-08-01","close":3633.0},{"date":"2024-08-02","close":3571.0},{"date":"2024-08-05","close":3254.0},{"date":"2024-08-06","close":3285.0},{"date":"2024-08-07","close":3289.0},{"date":"2024-08-08","close":3166.0},{"date":"2024-08-09","close":3280.0},{"date":"2024-08-12","close":3245.0},{"date":"2024-08-13","close":3170.0},{"date":"2024-08-14","close":3280.0},{"date":"2024-08-16","close":3368.0},{"date":"2024-08-19","close":3307.0},{"date":"2024-08-20","close":3382.0},{"date":"2024-08-21","close":3412.0},{"date":"2024-08-22","close":3285.0},{"date":"2024-08-23","close":3293.0},{"date":"2024-08-26","close":3139.0},{"date":"2024-08-27","close":3183.0},{"date":"2024-08-28","close":3448.0},{"date":"2024-08-29","close":3315.0},{"date":"2024-08-30","close":3293.0},{"date":"2024-09-02","close":3293.0},{"date":"2024-09-03","close":3236.0},{"date":"2024-09-04","close":3095.0},{"date":"2024-09-05","close":3227.0},{"date":"2024-09-06","close":3408.0},{"date":"2024-09-09","close":3346.0},{"date":"2024-09-10","close":3280.0},{"date":"2024-09-11","close":3232.0},{"date":"2024-09-12","close":3351.0},{"date":"2024-09-13","close":3351.0},{"date":"2024-09-19","close":3496.0},{"date":"2024-09-20","close":3465.0},{"date":"2024-09-23","close":3584.0},{"date":"2024-09-24","close":3549.0},{"date":"2024-09-25","close":3554.0},{"date":"2024-09-26","close":3659.0},{"date":"2024-09-27","close":3554.0},{"date":"2024-09-30","close":3479.0},{"date":"2024-10-02","close":3589.0},{"date":"2024-10-04","close":3562.0},{"date":"2024-10-07","close":3554.0},{"date":"2024-10-08","close":3443.0},{"date":"2024-10-10","close":3360.0},{"date":"2024-10-11","close":3280.0},{"date":"2024-10-14","close":3307.0},{"date":"2024-10-15","close":3236.0},{"date":"2024-10-16","close":3174.0},{"date":"2024-10-17","close":3099.0},{"date":"2024-10-18","close":3130.0},{"date":"2024-10-21","close":3170.0},{"date":"2024-10-22","close":3055.0},{"date":"2024-10-23","close":3086.0},{"date":"2024-10-24","close":3077.0},{"date":"2024-10-25","close":3051.0},{"date":"2024-10-28","close":3077.0},{"date":"2024-10-29","close":3108.0},{"date":"2024-10-30","close":3108.0},{"date":"2024-10-31","close":3095.0},{"date":"2024-11-01","close":3002.0},{"date":"2024-11-04","close":2998.0},{"date":"2024-11-05","close":3011.0},{"date":"2024-11-06","close":3218.0},{"date":"2024-11-07","close":3152.0},{"date":"2024-11-08","close":3192.0},{"date":"2024-11-11","close":3263.0},{"date":"2024-11-12","close":3130.0},{"date":"2024-11-13","close":2954.0},{"date":"2024-11-14","close":2857.0},{"date":"2024-11-15","close":2866.0},{"date":"2024-11-18","close":3174.0},{"date":"2024-11-19","close":3055.0},{"date":"2024-11-20","close":2998.0},{"date":"2024-11-21","close":2998.0},{"date":"2024-11-22","close":2989.0},{"date":"2024-11-25","close":2989.0},{"date":"2024-11-26","close":2989.0},{"date":"2024-11-27","close":2936.0},{"date":"2024-11-28","close":2910.0},{"date":"2024-11-29","close":2839.0},{"date":"2024-12-02","close":2773.0},{"date":"2024-12-03","close":2773.0},{"date":"2024-12-04","close":2645.0},{"date":"2024-12-05","close":2619.0},{"date":"2024-12-06","close":2456.0},{"date":"2024-12-09","close":2262.0},{"date":"2024-12-10","close":2407.0},{"date":"2024-12-11","close":2469.0},{"date":"2024-12-12","close":2491.0},{"date":"2024-12-13","close":2513.0},{"date":"2024-12-16","close":2566.0},{"date":"2024-12-17","close":2561.0},{"date":"2024-12-18","close":2689.0},{"date":"2024-12-19","close":2632.0},{"date":"2024-12-20","close":2522.0},{"date":"2024-12-23","close":2641.0},{"date":"2024-12-24","close":2628.0},{"date":"2024-12-26","close":2539.0},{"date":"2024-12-27","close":2566.0},{"date":"2024-12-30","close":2830.0},{"date":"2025-01-02","close":2857.0},{"date":"2025-01-03","close":3073.0},{"date":"2025-01-06","close":3995.0},{"date":"2025-01-07","close":3699.0},{"date":"2025-01-08","close":3734.0},{"date":"2025-01-09","close":3227.0},{"date":"2025-01-10","close":3205.0},{"date":"2025-01-13","close":2976.0},{"date":"2025-01-14","close":2945.0},{"date":"2025-01-15","close":3046.0},{"date":"2025-01-16","close":3170.0},{"date":"2025-01-17","close":3060.0},{"date":"2025-01-20","close":2989.0},{"date":"2025-01-21","close":2958.0},{"date":"2025-01-22","close":3020.0},{"date":"2025-01-23","close":2892.0},{"date":"2025-01-24","close":2879.0},{"date":"2025-01-31","close":2914.0},{"date":"2025-02-03","close":2782.0},{"date":"2025-02-04","close":2905.0},{"date":"2025-02-05","close":2941.0},{"date":"2025-02-06","close":2958.0},{"date":"2025-02-07","close":2998.0},{"date":"2025-02-10","close":2905.0},{"date":"2025-02-11","close":2963.0},{"date":"2025-02-12","close":2883.0},{"date":"2025-02-13","close":2897.0},{"date":"2025-02-14","close":2844.0},{"date":"2025-02-17","close":2822.0},{"date":"2025-02-18","close":2808.0},{"date":"2025-02-19","close":2844.0},{"date":"2025-02-20","close":2817.0},{"date":"2025-02-21","close":2830.0},{"date":"2025-02-24","close":2808.0},{"date":"2025-02-25","close":2800.0},{"date":"2025-02-26","close":2773.0},{"date":"2025-02-27","close":2720.0},{"date":"2025-02-28","close":2645.0},{"date":"2025-03-04","close":2570.0},{"date":"2025-03-05","close":2588.0},{"date":"2025-03-06","close":2597.0},{"date":"2025-03-07","close":2557.0},{"date":"2025-03-10","close":2557.0},{"date":"2025-03-11","close":2522.0},{"date":"2025-03-12","close":2561.0},{"date":"2025-03-13","close":2588.0},{"date":"2025-03-14","close":2606.0},{"date":"2025-03-17","close":2561.0},{"date":"2025-03-18","close":2557.0},{"date":"2025-03-19","close":2694.0},{"date":"2025-03-20","close":2654.0},{"date":"2025-03-21","close":2583.0},{"date":"2025-03-24","close":2570.0},{"date":"2025-03-25","close":2597.0},{"date":"2025-03-26","close":2570.0},{"date":"2025-03-27","close":2531.0},{"date":"2025-03-28","close":2495.0},{"date":"2025-03-31","close":2456.0},{"date":"2025-04-01","close":2509.0},{"date":"2025-04-02","close":2416.0},{"date":"2025-04-03","close":2416.0},{"date":"2025-04-04","close":2407.0},{"date":"2025-04-07","close":2257.0},{"date":"2025-04-08","close":2240.0},{"date":"2025-04-09","close":2151.0},{"date":"2025-04-10","close":2301.0},{"date":"2025-04-11","close":2310.0},{"date":"2025-04-14","close":2412.0},{"date":"2025-04-15","close":2425.0},{"date":"2025-04-16","close":2438.0},{"date":"2025-04-17","close":2451.0},{"date":"2025-04-18","close":2412.0},{"date":"2025-04-21","close":2385.0},{"date":"2025-04-22","close":2006.0},{"date":"2025-04-23","close":2072.0},{"date":"2025-04-24","close":2116.0},{"date":"2025-04-25","close":2182.0},{"date":"2025-04-28","close":2151.0},{"date":"2025-04-29","close":2147.0},{"date":"2025-04-30","close":2041.0},{"date":"2025-05-02","close":2085.0},{"date":"2025-05-07","close":2059.0},{"date":"2025-05-08","close":2076.0},{"date":"2025-05-09","close":2085.0},{"date":"2025-05-12","close":2094.0},{"date":"2025-05-13","close":2098.0},{"date":"2025-05-14","close":2059.0},{"date":"2025-05-15","close":2068.0},{"date":"2025-05-16","close":2072.0},{"date":"2025-05-19","close":2063.0},{"date":"2025-05-20","close":2046.0},{"date":"2025-05-21","close":2028.0},{"date":"2025-05-22","close":2046.0},{"date":"2025-05-23","close":2046.0},{"date":"2025-05-26","close":2063.7642},{"date":"2025-05-27","close":2681.1296},{"date":"2025-05-28","close":2460.6421},{"date":"2025-05-29","close":2398.9055},{"date":"2025-05-30","close":2315.1201},{"date":"2025-06-02","close":2450.0},{"date":"2025-06-04","close":2420.0},{"date":"2025-06-05","close":2530.0},{"date":"2025-06-09","close":2535.0},{"date":"2025-06-10","close":2590.0},{"date":"2025-06-11","close":2690.0},{"date":"2025-06-12","close":2600.0},{"date":"2025-06-13","close":2410.0},{"date":"2025-06-16","close":2445.0},{"date":"2025-06-17","close":2340.0},{"date":"2025-06-18","close":2245.0},{"date":"2025-06-19","close":2185.0},{"date":"2025-06-20","close":2225.0},{"date":"2025-06-23","close":2085.0},{"date":"2025-06-24","close":2145.0},{"date":"2025-06-25","close":2040.0},{"date":"2025-06-26","close":2010.0},{"date":"2025-06-27","close":2090.0},{"date":"2025-06-30","close":2005.0},{"date":"2025-07-01","close":1958.0},{"date":"2025-07-02","close":2035.0},{"date":"2025-07-03","close":2075.0},{"date":"2025-07-04","close":2100.0},{"date":"2025-07-07","close":2010.0},{"date":"2025-07-08","close":2020.0},{"date":"2025-07-09","close":1972.0},{"date":"2025-07-10","close":1987.0},{"date":"2025-07-11","close":2035.0},{"date":"2025-07-14","close":2030.0},{"date":"2025-07-15","close":2005.0},{"date":"2025-07-16","close":2015.0},{"date":"2025-07-17","close":2005.0},{"date":"2025-07-18","close":1997.0},{"date":"2025-07-21","close":2010.0},{"date":"2025-07-22","close":2105.0},{"date":"2025-07-23","close":2025.0},{"date":"2025-07-24","close":1995.0},{"date":"2025-07-25","close":1578.0},{"date":"2025-07-28","close":1583.0},{"date":"2025-07-29","close":1595.0},{"date":"2025-07-30","close":1600.0},{"date":"2025-07-31","close":1606.0},{"date":"2025-08-01","close":1576.0},{"date":"2025-08-04","close":1538.0},{"date":"2025-08-05","close":1547.0},{"date":"2025-08-06","close":1610.0},{"date":"2025-08-07","close":1620.0},{"date":"2025-08-08","close":1660.0},{"date":"2025-08-11","close":1645.0},{"date":"2025-08-12","close":1637.0},{"date":"2025-08-13","close":1638.0},{"date":"2025-08-14","close":1638.0},{"date":"2025-08-18","close":1603.0},{"date":"2025-08-19","close":1566.0},{"date":"2025-08-20","close":1517.0},{"date":"2025-08-21","close":1523.0},{"date":"2025-08-22","close":1577.0},{"date":"2025-08-25","close":1575.0},{"date":"2025-08-26","close":1558.0},{"date":"2025-08-27","close":1532.0},{"date":"2025-08-28","close":1538.0},{"date":"2025-08-29","close":1529.0},{"date":"2025-09-01","close":1517.0},{"date":"2025-09-02","close":1522.0},{"date":"2025-09-03","close":1538.0},{"date":"2025-09-04","close":1564.0},{"date":"2025-09-05","close":1563.0},{"date":"2025-09-08","close":1557.0},{"date":"2025-09-09","close":1536.0},{"date":"2025-09-10","close":1536.0},{"date":"2025-09-11","close":1541.0},{"date":"2025-09-12","close":1534.0},{"date":"2025-09-15","close":1551.0},{"date":"2025-09-16","close":1545.0},{"date":"2025-09-17","close":1564.0},{"date":"2025-09-18","close":1604.0},{"date":"2025-09-19","close":1584.0},{"date":"2025-09-22","close":1606.0},{"date":"2025-09-23","close":1568.0},{"date":"2025-09-24","close":2035.0},{"date":"2025-09-25","close":2340.0},{"date":"2025-09-26","close":3040.0},{"date":"2025-09-29","close":2925.0},{"date":"2025-09-30","close":3100.0},{"date":"2025-10-01","close":2755.0},{"date":"2025-10-02","close":2850.0},{"date":"2025-10-10","close":2930.0},{"date":"2025-10-13","close":2735.0},{"date":"2025-10-14","close":2890.0},{"date":"2025-10-15","close":2815.0},{"date":"2025-10-16","close":2670.0},{"date":"2025-10-17","close":2470.0},{"date":"2025-10-20","close":2620.0},{"date":"2025-10-21","close":2625.0},{"date":"2025-10-22","close":2605.0},{"date":"2025-10-23","close":2960.0},{"date":"2025-10-24","close":2805.0},{"date":"2025-10-27","close":2645.0},{"date":"2025-10-28","close":2605.0},{"date":"2025-10-29","close":2615.0},{"date":"2025-10-30","close":2455.0},{"date":"2025-10-31","close":2495.0},{"date":"2025-11-03","close":2440.0},{"date":"2025-11-04","close":2375.0},{"date":"2025-11-05","close":2340.0},{"date":"2025-11-06","close":2305.0},{"date":"2025-11-07","close":2160.0},{"date":"2025-11-10","close":2180.0},{"date":"2025-11-11","close":2135.0},{"date":"2025-11-12","close":2200.0},{"date":"2025-11-13","close":2240.0},{"date":"2025-11-14","close":2115.0},{"date":"2025-11-17","close":2150.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2000.0},{"date":"2025-11-20","close":2005.0},{"date":"2025-11-21","close":1902.0},{"date":"2025-11-24","close":1886.0},{"date":"2025-11-25","close":1838.0},{"date":"2025-11-26","close":1868.0},{"date":"2025-11-27","close":1844.0},{"date":"2025-11-28","close":1908.0},{"date":"2025-12-01","close":1925.0},{"date":"2025-12-02","close":1894.0},{"date":"2025-12-03","close":1942.0},{"date":"2025-12-04","close":1879.0},{"date":"2025-12-05","close":1923.0},{"date":"2025-12-08","close":1907.0},{"date":"2025-12-09","close":1920.0},{"date":"2025-12-10","close":1912.0},{"date":"2025-12-11","close":1953.0},{"date":"2025-12-12","close":1926.0},{"date":"2025-12-15","close":2065.0},{"date":"2025-12-16","close":1996.0},{"date":"2025-12-17","close":1921.0},{"date":"2025-12-18","close":1884.0},{"date":"2025-12-19","close":1897.0},{"date":"2025-12-22","close":1892.0},{"date":"2025-12-23","close":1866.0},{"date":"2025-12-24","close":1818.0},{"date":"2025-12-26","close":2360.0},{"date":"2025-12-29","close":2295.0},{"date":"2025-12-30","close":2175.0},{"date":"2026-01-02","close":2275.0},{"date":"2026-01-05","close":2235.0},{"date":"2026-01-06","close":2250.0},{"date":"2026-01-07","close":2345.0},{"date":"2026-01-08","close":2220.0},{"date":"2026-01-09","close":2135.0},{"date":"2026-01-12","close":2170.0},{"date":"2026-01-13","close":2180.0},{"date":"2026-01-14","close":2120.0},{"date":"2026-01-15","close":2150.0},{"date":"2026-01-16","close":2200.0},{"date":"2026-01-19","close":2275.0},{"date":"2026-01-20","close":2210.0},{"date":"2026-01-21","close":2155.0},{"date":"2026-01-22","close":2235.0},{"date":"2026-01-23","close":2265.0},{"date":"2026-01-26","close":2215.0},{"date":"2026-01-27","close":2195.0},{"date":"2026-01-28","close":2265.0},{"date":"2026-01-29","close":2255.0},{"date":"2026-01-30","close":2150.0},{"date":"2026-02-02","close":2105.0},{"date":"2026-02-03","close":2180.0},{"date":"2026-02-04","close":2235.0},{"date":"2026-02-05","close":2140.0},{"date":"2026-02-06","close":2065.0},{"date":"2026-02-09","close":2110.0},{"date":"2026-02-10","close":2160.0},{"date":"2026-02-11","close":2230.0},{"date":"2026-02-12","close":2220.0},{"date":"2026-02-13","close":2120.0},{"date":"2026-02-19","close":2035.0},{"date":"2026-02-20","close":1974.0},{"date":"2026-02-23","close":1924.0},{"date":"2026-02-24","close":1920.0},{"date":"2026-02-25","close":2150.0},{"date":"2026-02-26","close":2045.0},{"date":"2026-02-27","close":2015.0},{"date":"2026-03-03","close":1969.0},{"date":"2026-03-04","close":1641.0},{"date":"2026-03-05","close":1853.0},{"date":"2026-03-06","close":1883.0},{"date":"2026-03-09","close":1766.0},{"date":"2026-03-10","close":1970.0},{"date":"2026-03-11","close":1963.0},{"date":"2026-03-12","close":1944.0},{"date":"2026-03-13","close":1903.0},{"date":"2026-03-16","close":1880.0},{"date":"2026-03-17","close":1887.0},{"date":"2026-03-18","close":1935.0},{"date":"2026-03-19","close":1884.0},{"date":"2026-03-20","close":1984.0},{"date":"2026-03-23","close":1888.0},{"date":"2026-03-24","close":1971.0},{"date":"2026-03-25","close":2000.0},{"date":"2026-03-26","close":1926.0},{"date":"2026-03-27","close":1970.0},{"date":"2026-03-30","close":1897.0},{"date":"2026-03-31","close":1828.0},{"date":"2026-04-01","close":1949.0},{"date":"2026-04-02","close":1881.0},{"date":"2026-04-03","close":1927.0},{"date":"2026-04-06","close":1929.0},{"date":"2026-04-07","close":1924.0},{"date":"2026-04-08","close":1974.0},{"date":"2026-04-09","close":1936.0},{"date":"2026-04-10","close":1926.0},{"date":"2026-04-13","close":1943.0},{"date":"2026-04-14","close":2115.0},{"date":"2026-04-15","close":2745.0},{"date":"2026-04-16","close":3010.0},{"date":"2026-04-17","close":2655.0},{"date":"2026-04-20","close":3205.0},{"date":"2026-04-21","close":2715.0},{"date":"2026-04-22","close":2660.0},{"date":"2026-04-23","close":2790.0},{"date":"2026-04-24","close":2670.0},{"date":"2026-04-27","close":2660.0},{"date":"2026-04-28","close":2565.0},{"date":"2026-04-29","close":2495.0},{"date":"2026-04-30","close":2475.0},{"date":"2026-05-04","close":2520.0},{"date":"2026-05-06","close":2450.0},{"date":"2026-05-07","close":2375.0},{"date":"2026-05-08","close":2390.0},{"date":"2026-05-11","close":2405.0},{"date":"2026-05-12","close":2300.0},{"date":"2026-05-13","close":2310.0},{"date":"2026-05-14","close":2455.0},{"date":"2026-05-15","close":2395.0},{"date":"2026-05-18","close":2350.0},{"date":"2026-05-19","close":2380.0},{"date":"2026-05-20","close":2170.0},{"date":"2026-05-21","close":2270.0},{"date":"2026-05-22","close":2415.0},{"date":"2026-05-26","close":2460.0},{"date":"2026-05-27","close":2305.0},{"date":"2026-05-28","close":2185.0},{"date":"2026-05-29","close":2065.0},{"date":"2026-06-01","close":1919.0},{"date":"2026-06-02","close":1877.0},{"date":"2026-06-04","close":1872.0},{"date":"2026-06-05","close":1782.0},{"date":"2026-06-08","close":1636.0},{"date":"2026-06-09","close":1687.0},{"date":"2026-06-10","close":1606.0},{"date":"2026-06-11","close":1647.0},{"date":"2026-06-12","close":1677.0},{"date":"2026-06-15","close":1698.0},{"date":"2026-06-16","close":1696.0},{"date":"2026-06-17","close":1697.0},{"date":"2026-06-18","close":1640.0},{"date":"2026-06-19","close":1572.0},{"date":"2026-06-22","close":1548.0},{"date":"2026-06-23","close":1460.0},{"date":"2026-06-24","close":1493.0},{"date":"2026-06-25","close":1464.0},{"date":"2026-06-26","close":1358.0},{"date":"2026-06-29","close":1437.0},{"date":"2026-06-30","close":1475.0},{"date":"2026-07-01","close":1437.0},{"date":"2026-07-02","close":1387.0},{"date":"2026-07-03","close":1380.0},{"date":"2026-07-06","close":1368.0},{"date":"2026-07-07","close":1339.0},{"date":"2026-07-08","close":1306.0},{"date":"2026-07-09","close":1284.0},{"date":"2026-07-10","close":1382.0},{"date":"2026-07-13","close":1310.0},{"date":"2026-07-14","close":1251.0},{"date":"2026-07-15","close":1358.0},{"date":"2026-07-16","close":1322.0},{"date":"2026-07-20","close":1271.0},{"date":"2026-07-21","close":1265.0},{"date":"2026-07-22","close":1273.0},{"date":"2026-07-23","close":1352.0},{"date":"2026-07-24","close":1269.0},{"date":"2026-07-27","close":1308.0},{"date":"2026-07-28","close":1296.0},{"date":"2026-07-29","close":1196.0},{"date":"2026-07-30","close":1203.0},{"date":"2026-07-31","close":1211.0},{"date":"2026-08-03","close":1301.0},{"date":"2026-08-04","close":1415.0},{"date":"2026-08-05","close":1474.0},{"date":"2026-08-06","close":1430.0},{"date":"2026-08-07","close":1407.0},{"date":"2026-08-10","close":1489.0},{"date":"2026-08-11","close":1513.0},{"date":"2026-08-12","close":1529.0},{"date":"2026-08-13","close":1483.0},{"date":"2026-08-14","close":1470.0},{"date":"2026-08-18","close":1436.0},{"date":"2026-08-19","close":1400.0},{"date":"2026-08-20","close":1415.0},{"date":"2026-08-21","close":1373.0},{"date":"2026-08-24","close":1387.0},{"date":"2026-08-25","close":1430.0},{"date":"2026-08-26","close":1454.0},{"date":"2026-08-27","close":1424.0},{"date":"2026-08-28","close":1471.0},{"date":"2026-08-31","close":1470.0},{"date":"2026-09-01","close":1455.0},{"date":"2026-09-02","close":1460.0},{"date":"2026-09-03","close":1439.0},{"date":"2026-09-04","close":1462.0},{"date":"2026-09-07","close":1451.0},{"date":"2026-09-08","close":1424.0},{"date":"2026-09-09","close":1423.0},{"date":"2026-09-10","close":1411.0},{"date":"2026-09-11","close":1436.0},{"date":"2026-09-14","close":1458.0},{"date":"2026-09-15","close":1436.0},{"date":"2026-09-16","close":1463.0},{"date":"2026-09-17","close":1480.0},{"date":"2026-09-18","close":1494.0},{"date":"2026-09-21","close":1500.0},{"date":"2026-09-22","close":1416.0},{"date":"2026-09-23","close":1448.0},{"date":"2026-09-28","close":1437.0},{"date":"2026-09-29","close":1423.0},{"date":"2026-09-30","close":1419.0},{"date":"2026-10-01","close":1439.0},{"date":"2026-10-02","close":1425.0},{"date":"2026-10-06","close":1559.0},{"date":"2026-10-07","close":1584.0},{"date":"2026-10-08","close":1589.0},{"date":"2026-10-12","close":1426.0},{"date":"2026-10-13","close":1450.0},{"date":"2026-10-14","close":1420.0},{"date":"2026-10-15","close":1305.0},{"date":"2026-10-16","close":1355.0},{"date":"2026-10-19","close":1367.0},{"date":"2026-10-20","close":1365.0},{"date":"2026-10-21","close":1341.0},{"date":"2026-10-22","close":1346.0},{"date":"2026-10-23","close":1281.0}],"chart_data":[{"date":"2024-10-24","open":3226,"high":3226,"low":3050,"close":3077,"volume":33844,"rsi_14":16.75,"sma_20":3345.85,"sma_60":3356.6,"sma_120":3752.28},{"date":"2024-10-25","open":3302,"high":3315,"low":3046,"close":3051,"volume":60817,"rsi_14":16.78,"sma_20":3320.95,"sma_60":3346.23,"sma_120":3743.61},{"date":"2024-10-28","open":3050,"high":3094,"low":3046,"close":3077,"volume":18353,"rsi_14":19.7,"sma_20":3297.1,"sma_60":3337.55,"sma_120":3735.12},{"date":"2024-10-29","open":3077,"high":3108,"low":3037,"close":3108,"volume":26263,"rsi_14":26.31,"sma_20":3269.55,"sma_60":3329.83,"sma_120":3724.49},{"date":"2024-10-30","open":3108,"high":3209,"low":3046,"close":3108,"volume":45609,"rsi_14":29.81,"sma_20":3247.25,"sma_60":3322.03,"sma_120":3711.44},{"date":"2024-10-31","open":3072,"high":3161,"low":3068,"close":3095,"volume":33292,"rsi_14":33.39,"sma_20":3228.05,"sma_60":3314.75,"sma_120":3696.53},{"date":"2024-11-01","open":3090,"high":3090,"low":2997,"close":3002,"volume":29226,"rsi_14":25.52,"sma_20":3198.7,"sma_60":3305.33,"sma_120":3682.67},{"date":"2024-11-04","open":3002,"high":3046,"low":2980,"close":2998,"volume":16380,"rsi_14":28.6,"sma_20":3170.5,"sma_60":3294.75,"sma_120":3667.53},{"date":"2024-11-05","open":2997,"high":3033,"low":2980,"close":3011,"volume":14926,"rsi_14":33.93,"sma_20":3143.35,"sma_60":3285.42,"sma_120":3652.05},{"date":"2024-11-06","open":3059,"high":3218,"low":3010,"close":3218,"volume":94503,"rsi_14":59.31,"sma_20":3132.1,"sma_60":3284.82,"sma_120":3639.7},{"date":"2024-11-07","open":3200,"high":3363,"low":3103,"close":3152,"volume":111522,"rsi_14":51.63,"sma_20":3121.7,"sma_60":3282.6,"sma_120":3629.07},{"date":"2024-11-08","open":3112,"high":3218,"low":3112,"close":3192,"volume":34966,"rsi_14":51.63,"sma_20":3117.3,"sma_60":3280.98,"sma_120":3621.39},{"date":"2024-11-11","open":3227,"high":3315,"low":3196,"close":3263,"volume":112064,"rsi_14":66.51,"sma_20":3115.1,"sma_60":3282.6,"sma_120":3613.82},{"date":"2024-11-12","open":3315,"high":3315,"low":3094,"close":3130,"volume":61200,"rsi_14":53.01,"sma_20":3109.8,"sma_60":3280.1,"sma_120":3604.68},{"date":"2024-11-13","open":3042,"high":3086,"low":2909,"close":2954,"volume":85419,"rsi_14":43.16,"sma_20":3098.8,"sma_60":3275.25,"sma_120":3593.95},{"date":"2024-11-14","open":2953,"high":2989,"low":2857,"close":2857,"volume":31140,"rsi_14":40.0,"sma_20":3086.7,"sma_60":3270.03,"sma_120":3582.93},{"date":"2024-11-15","open":2821,"high":2910,"low":2689,"close":2866,"volume":67582,"rsi_14":38.93,"sma_20":3073.5,"sma_60":3263.13,"sma_120":3572.05},{"date":"2024-11-18","open":2874,"high":3174,"low":2874,"close":3174,"volume":204147,"rsi_14":52.68,"sma_20":3073.7,"sma_60":3259.9,"sma_120":3563.67},{"date":"2024-11-19","open":3240,"high":3350,"low":3041,"close":3055,"volume":194299,"rsi_14":48.04,"sma_20":3073.7,"sma_60":3255.7,"sma_120":3555.54},{"date":"2024-11-20","open":3165,"high":3165,"low":2984,"close":2998,"volume":30194,"rsi_14":46.52,"sma_20":3069.3,"sma_60":3249.3,"sma_120":3547.61},{"date":"2024-11-21","open":2993,"high":3042,"low":2953,"close":2998,"volume":17437,"rsi_14":49.85,"sma_20":3065.35,"sma_60":3242.4,"sma_120":3540.0},{"date":"2024-11-22","open":3002,"high":3050,"low":2971,"close":2989,"volume":16183,"rsi_14":49.66,"sma_20":3062.25,"sma_60":3237.47,"sma_120":3531.14},{"date":"2024-11-25","open":3011,"high":3068,"low":2989,"close":2989,"volume":11775,"rsi_14":49.15,"sma_20":3057.85,"sma_60":3232.4,"sma_120":3523.02},{"date":"2024-11-26","open":2962,"high":3019,"low":2953,"close":2989,"volume":18574,"rsi_14":39.45,"sma_20":3051.9,"sma_60":3229.9,"sma_120":3515.04},{"date":"2024-11-27","open":3006,"high":3010,"low":2936,"close":2936,"volume":26641,"rsi_14":39.93,"sma_20":3043.3,"sma_60":3225.78,"sma_120":3506.59},{"date":"2024-11-28","open":2923,"high":2998,"low":2896,"close":2910,"volume":16776,"rsi_14":36.67,"sma_20":3034.05,"sma_60":3216.82,"sma_120":3497.41},{"date":"2024-11-29","open":2909,"high":3015,"low":2834,"close":2839,"volume":38792,"rsi_14":29.96,"sma_20":3025.9,"sma_60":3208.88,"sma_120":3488.0},{"date":"2024-12-02","open":2909,"high":2909,"low":2759,"close":2773,"volume":31388,"rsi_14":31.99,"sma_20":3014.65,"sma_60":3200.22,"sma_120":3478.41},{"date":"2024-12-03","open":2768,"high":2817,"low":2755,"close":2773,"volume":17225,"rsi_14":38.9,"sma_20":3002.75,"sma_60":3191.55,"sma_120":3469.11},{"date":"2024-12-04","open":2728,"high":2755,"low":2583,"close":2645,"volume":92905,"rsi_14":37.47,"sma_20":2974.1,"sma_60":3181.7,"sma_120":3459.0},{"date":"2024-12-05","open":2764,"high":2764,"low":2601,"close":2619,"volume":35578,"rsi_14":35.69,"sma_20":2947.45,"sma_60":3173.77,"sma_120":3448.46},{"date":"2024-12-06","open":2799,"high":2799,"low":2284,"close":2456,"volume":78558,"rsi_14":0.0,"sma_20":2910.65,"sma_60":3160.92,"sma_120":3433.62},{"date":"2024-12-09","open":2314,"high":2442,"low":2262,"close":2262,"volume":58221,"rsi_14":0.0,"sma_20":2860.6,"sma_60":3141.82,"sma_120":3418.12},{"date":"2024-12-10","open":2142,"high":2420,"low":2142,"close":2407,"volume":55588,"rsi_14":16.46,"sma_20":2824.45,"sma_60":3126.17,"sma_120":3404.22},{"date":"2024-12-11","open":2407,"high":2495,"low":2407,"close":2469,"volume":26069,"rsi_14":21.95,"sma_20":2800.2,"sma_60":3112.65,"sma_120":3392.72},{"date":"2024-12-12","open":2482,"high":2557,"low":2446,"close":2491,"volume":57990,"rsi_14":23.95,"sma_20":2781.9,"sma_60":3100.3,"sma_120":3378.88},{"date":"2024-12-13","open":2473,"high":2548,"low":2464,"close":2513,"volume":14103,"rsi_14":25.66,"sma_20":2764.25,"sma_60":3086.33,"sma_120":3365.94},{"date":"2024-12-16","open":2588,"high":2632,"low":2539,"close":2566,"volume":41603,"rsi_14":29.49,"sma_20":2733.85,"sma_60":3073.25,"sma_120":3353.89},{"date":"2024-12-17","open":2565,"high":2618,"low":2552,"close":2561,"volume":34066,"rsi_14":30.93,"sma_20":2709.15,"sma_60":3057.67,"sma_120":3341.88},{"date":"2024-12-18","open":2622,"high":2816,"low":2574,"close":2689,"volume":113935,"rsi_14":39.82,"sma_20":2693.7,"sma_60":3044.73,"sma_120":3330.96},{"date":"2024-12-19","open":2689,"high":2724,"low":2618,"close":2632,"volume":34309,"rsi_14":40.34,"sma_20":2675.4,"sma_60":3028.87,"sma_120":3319.9},{"date":"2024-12-20","open":2671,"high":2671,"low":2513,"close":2522,"volume":46006,"rsi_14":38.74,"sma_20":2652.05,"sma_60":3011.75,"sma_120":3306.08},{"date":"2024-12-23","open":2530,"high":2645,"low":2530,"close":2641,"volume":24455,"rsi_14":44.65,"sma_20":2634.65,"sma_60":2996.53,"sma_120":3293.93},{"date":"2024-12-24","open":2641,"high":2672,"low":2583,"close":2628,"volume":7638,"rsi_14":49.24,"sma_20":2616.6,"sma_60":2979.35,"sma_120":3281.98},{"date":"2024-12-26","open":2627,"high":2627,"low":2472,"close":2539,"volume":17908,"rsi_14":46.62,"sma_20":2596.75,"sma_60":2962.43,"sma_120":3268.17},{"date":"2024-12-27","open":2521,"high":2693,"low":2442,"close":2566,"volume":81741,"rsi_14":55.26,"sma_20":2579.55,"sma_60":2947.22,"sma_120":3254.21},{"date":"2024-12-30","open":2583,"high":2847,"low":2494,"close":2830,"volume":231027,"rsi_14":75.45,"sma_20":2579.1,"sma_60":2934.57,"sma_120":3243.44},{"date":"2025-01-02","open":2733,"high":2865,"low":2698,"close":2857,"volume":103474,"rsi_14":72.55,"sma_20":2583.3,"sma_60":2922.82,"sma_120":3232.6},{"date":"2025-01-03","open":2861,"high":3073,"low":2843,"close":3073,"volume":149800,"rsi_14":76.22,"sma_20":2598.3,"sma_60":2914.8,"sma_120":3222.43},{"date":"2025-01-06","open":3792,"high":3995,"low":3452,"close":3995,"volume":1746951,"rsi_14":86.65,"sma_20":2665.8,"sma_60":2924.0,"sma_120":3219.75},{"date":"2025-01-07","open":4532,"high":4726,"low":3654,"close":3699,"volume":3972702,"rsi_14":75.49,"sma_20":2719.8,"sma_60":2929.65,"sma_120":3212.37},{"date":"2025-01-08","open":3830,"high":4210,"low":3562,"close":3734,"volume":1392040,"rsi_14":75.3,"sma_20":2783.7,"sma_60":2937.22,"sma_120":3206.38},{"date":"2025-01-09","open":3288,"high":3487,"low":3072,"close":3227,"volume":639787,"rsi_14":61.85,"sma_20":2831.95,"sma_60":2935.88,"sma_120":3197.62},{"date":"2025-01-10","open":3235,"high":3328,"low":3085,"close":3205,"volume":257203,"rsi_14":59.54,"sma_20":2871.85,"sma_60":2935.37,"sma_120":3190.82},{"date":"2025-01-13","open":3130,"high":3192,"low":2892,"close":2976,"volume":251042,"rsi_14":55.98,"sma_20":2897.2,"sma_60":2932.07,"sma_120":3181.02},{"date":"2025-01-14","open":2967,"high":2980,"low":2878,"close":2945,"volume":108177,"rsi_14":57.56,"sma_20":2919.9,"sma_60":2929.5,"sma_120":3171.83},{"date":"2025-01-15","open":3098,"high":3173,"low":2953,"close":3046,"volume":313324,"rsi_14":57.29,"sma_20":2946.55,"sma_60":2928.1,"sma_120":3164.55},{"date":"2025-01-16","open":3183,"high":3231,"low":3077,"close":3170,"volume":277853,"rsi_14":59.38,"sma_20":2976.75,"sma_60":2928.1,"sma_120":3159.29},{"date":"2025-01-17","open":3130,"high":3130,"low":3037,"close":3060,"volume":90636,"rsi_14":58.95,"sma_20":3001.7,"sma_60":2928.18,"sma_120":3152.9},{"date":"2025-01-20","open":3099,"high":3099,"low":2940,"close":2989,"volume":63068,"rsi_14":57.16,"sma_20":3016.7,"sma_60":2926.57,"sma_120":3146.32},{"date":"2025-01-21","open":2988,"high":3019,"low":2935,"close":2958,"volume":62814,"rsi_14":52.35,"sma_20":3033.0,"sma_60":2924.58,"sma_120":3140.59},{"date":"2025-01-22","open":3042,"high":3072,"low":2958,"close":3020,"volume":126264,"rsi_14":52.96,"sma_20":3057.9,"sma_60":2924.07,"sma_120":3135.15},{"date":"2025-01-23","open":3006,"high":3006,"low":2892,"close":2892,"volume":85993,"rsi_14":46.61,"sma_20":3070.45,"sma_60":2920.98,"sma_120":3129.27},{"date":"2025-01-24","open":2892,"high":2945,"low":2865,"close":2879,"volume":27133,"rsi_14":18.3,"sma_20":3083.0,"sma_60":2917.17,"sma_120":3123.5},{"date":"2025-01-31","open":2865,"high":2997,"low":2847,"close":2914,"volume":62941,"rsi_14":23.82,"sma_20":3101.75,"sma_60":2913.93,"sma_120":3117.98},{"date":"2025-02-03","open":2914,"high":2914,"low":2742,"close":2782,"volume":69953,"rsi_14":20.18,"sma_20":3112.55,"sma_60":2908.72,"sma_120":3111.73},{"date":"2025-02-04","open":2812,"high":2940,"low":2785,"close":2905,"volume":48933,"rsi_14":36.72,"sma_20":3116.3,"sma_60":2907.1,"sma_120":3106.22},{"date":"2025-02-05","open":2905,"high":2980,"low":2905,"close":2941,"volume":27627,"rsi_14":39.23,"sma_20":3120.5,"sma_60":2906.15,"sma_120":3100.45},{"date":"2025-02-06","open":2984,"high":2984,"low":2909,"close":2958,"volume":41413,"rsi_14":49.11,"sma_20":3114.75,"sma_60":2905.27,"sma_120":3095.34},{"date":"2025-02-07","open":2927,"high":3081,"low":2892,"close":2998,"volume":119145,"rsi_14":52.59,"sma_20":3064.9,"sma_60":2901.6,"sma_120":3093.21},{"date":"2025-02-10","open":2962,"high":3041,"low":2887,"close":2905,"volume":49946,"rsi_14":43.05,"sma_20":3025.2,"sma_60":2897.48,"sma_120":3090.04},{"date":"2025-02-11","open":2989,"high":3130,"low":2835,"close":2963,"volume":86434,"rsi_14":39.09,"sma_20":2986.65,"sma_60":2893.67,"sma_120":3087.32},{"date":"2025-02-12","open":2927,"high":2935,"low":2869,"close":2883,"volume":33993,"rsi_14":40.37,"sma_20":2969.45,"sma_60":2887.33,"sma_120":3084.97},{"date":"2025-02-13","open":2888,"high":2945,"low":2852,"close":2897,"volume":37051,"rsi_14":44.66,"sma_20":2954.05,"sma_60":2883.45,"sma_120":3081.78},{"date":"2025-02-14","open":2896,"high":2905,"low":2830,"close":2844,"volume":32857,"rsi_14":43.55,"sma_20":2947.45,"sma_60":2881.62,"sma_120":3078.43},{"date":"2025-02-17","open":2883,"high":2883,"low":2782,"close":2822,"volume":34493,"rsi_14":38.27,"sma_20":2941.3,"sma_60":2881.03,"sma_120":3075.53},{"date":"2025-02-18","open":2821,"high":2900,"low":2790,"close":2808,"volume":39837,"rsi_14":44.25,"sma_20":2929.4,"sma_60":2880.07,"sma_120":3071.6},{"date":"2025-02-19","open":2821,"high":2883,"low":2804,"close":2844,"volume":29793,"rsi_14":47.68,"sma_20":2913.1,"sma_60":2874.57,"sma_120":3067.23},{"date":"2025-02-20","open":2847,"high":2869,"low":2786,"close":2817,"volume":61978,"rsi_14":43.49,"sma_20":2900.95,"sma_60":2870.6,"sma_120":3063.15},{"date":"2025-02-21","open":2816,"high":2834,"low":2781,"close":2830,"volume":25891,"rsi_14":53.83,"sma_20":2893.0,"sma_60":2867.8,"sma_120":3058.55},{"date":"2025-02-24","open":2830,"high":2830,"low":2785,"close":2808,"volume":28398,"rsi_14":40.76,"sma_20":2885.5,"sma_60":2864.63,"sma_120":3053.52},{"date":"2025-02-25","open":2822,"high":2822,"low":2769,"close":2800,"volume":15053,"rsi_14":35.81,"sma_20":2874.5,"sma_60":2861.48,"sma_120":3049.47},{"date":"2025-02-26","open":2799,"high":2817,"low":2750,"close":2773,"volume":34656,"rsi_14":31.76,"sma_20":2868.55,"sma_60":2857.88,"sma_120":3045.14},{"date":"2025-02-27","open":2750,"high":2794,"low":2715,"close":2720,"volume":31044,"rsi_14":23.27,"sma_20":2860.6,"sma_60":2853.4,"sma_120":3041.65},{"date":"2025-02-28","open":2768,"high":2768,"low":2640,"close":2645,"volume":32102,"rsi_14":24.1,"sma_20":2847.15,"sma_60":2848.55,"sma_120":3037.17},{"date":"2025-03-04","open":2644,"high":2644,"low":2565,"close":2570,"volume":25493,"rsi_14":12.14,"sma_20":2836.55,"sma_60":2842.88,"sma_120":3029.85},{"date":"2025-03-05","open":2570,"high":2640,"low":2570,"close":2588,"volume":14619,"rsi_14":17.72,"sma_20":2820.7,"sma_60":2838.7,"sma_120":3023.79},{"date":"2025-03-06","open":2742,"high":2742,"low":2579,"close":2597,"volume":33136,"rsi_14":16.81,"sma_20":2803.5,"sma_60":2835.77,"sma_120":3017.99},{"date":"2025-03-07","open":2596,"high":2609,"low":2557,"close":2557,"volume":22425,"rsi_14":17.31,"sma_20":2783.45,"sma_60":2832.17,"sma_120":3011.86},{"date":"2025-03-10","open":2504,"high":2592,"low":2504,"close":2557,"volume":12116,"rsi_14":18.23,"sma_20":2761.4,"sma_60":2830.7,"sma_120":3006.2},{"date":"2025-03-11","open":2416,"high":2557,"low":2416,"close":2522,"volume":90346,"rsi_14":17.35,"sma_20":2742.25,"sma_60":2829.08,"sma_120":3001.43},{"date":"2025-03-12","open":2556,"high":2609,"low":2468,"close":2561,"volume":9347,"rsi_14":17.91,"sma_20":2722.15,"sma_60":2830.83,"sma_120":2995.88},{"date":"2025-03-13","open":2579,"high":2623,"low":2543,"close":2588,"volume":18396,"rsi_14":24.04,"sma_20":2707.4,"sma_60":2836.27,"sma_120":2989.04},{"date":"2025-03-14","open":2588,"high":2645,"low":2588,"close":2606,"volume":13663,"rsi_14":24.89,"sma_20":2692.85,"sma_60":2839.58,"sma_120":2982.88},{"date":"2025-03-17","open":2613,"high":2724,"low":2561,"close":2561,"volume":21780,"rsi_14":23.67,"sma_20":2678.7,"sma_60":2841.12,"sma_120":2976.88},{"date":"2025-03-18","open":2561,"high":2715,"low":2548,"close":2557,"volume":29875,"rsi_14":23.87,"sma_20":2665.45,"sma_60":2842.22,"sma_120":2971.26},{"date":"2025-03-19","open":2561,"high":3209,"low":2561,"close":2694,"volume":1017016,"rsi_14":43.13,"sma_20":2659.75,"sma_60":2845.23,"sma_120":2965.78},{"date":"2025-03-20","open":2649,"high":2684,"low":2596,"close":2654,"volume":94977,"rsi_14":44.13,"sma_20":2650.25,"sma_60":2846.7,"sma_120":2959.97},{"date":"2025-03-21","open":2635,"high":2640,"low":2556,"close":2583,"volume":38039,"rsi_14":44.44,"sma_20":2638.55,"sma_60":2847.07,"sma_120":2952.37},{"date":"2025-03-24","open":2578,"high":2658,"low":2556,"close":2570,"volume":21410,"rsi_14":50.0,"sma_20":2625.55,"sma_60":2845.08,"sma_120":2944.91},{"date":"2025-03-25","open":2597,"high":2623,"low":2570,"close":2597,"volume":16701,"rsi_14":50.89,"sma_20":2615.0,"sma_60":2844.5,"sma_120":2936.68},{"date":"2025-03-26","open":2578,"high":2640,"low":2530,"close":2570,"volume":11449,"rsi_14":47.42,"sma_20":2603.5,"sma_60":2845.3,"sma_120":2928.53},{"date":"2025-03-27","open":2566,"high":2570,"low":2526,"close":2531,"volume":15889,"rsi_14":47.51,"sma_20":2591.4,"sma_60":2843.47,"sma_120":2920.0},{"date":"2025-03-28","open":2530,"high":2530,"low":2486,"close":2495,"volume":16824,"rsi_14":44.44,"sma_20":2580.15,"sma_60":2841.25,"sma_120":2910.3},{"date":"2025-03-31","open":2482,"high":2491,"low":2381,"close":2456,"volume":20047,"rsi_14":44.13,"sma_20":2570.7,"sma_60":2839.87,"sma_120":2901.15},{"date":"2025-04-01","open":2553,"high":2553,"low":2456,"close":2509,"volume":7474,"rsi_14":45.49,"sma_20":2567.65,"sma_60":2838.92,"sma_120":2893.07},{"date":"2025-04-02","open":2508,"high":2508,"low":2393,"close":2416,"volume":14151,"rsi_14":36.6,"sma_20":2559.05,"sma_60":2832.02,"sma_120":2883.29},{"date":"2025-04-03","open":2460,"high":2460,"low":2398,"close":2416,"volume":6324,"rsi_14":34.78,"sma_20":2550.0,"sma_60":2824.67,"sma_120":2873.74},{"date":"2025-04-04","open":2380,"high":2459,"low":2354,"close":2407,"volume":12412,"rsi_14":36.9,"sma_20":2542.5,"sma_60":2813.57,"sma_120":2864.18},{"date":"2025-04-07","open":2406,"high":2406,"low":2257,"close":2257,"volume":47747,"rsi_14":29.56,"sma_20":2527.5,"sma_60":2784.6,"sma_120":2854.3},{"date":"2025-04-08","open":2262,"high":2306,"low":2235,"close":2240,"volume":18422,"rsi_14":13.03,"sma_20":2513.4,"sma_60":2760.28,"sma_120":2844.97},{"date":"2025-04-09","open":2239,"high":2292,"low":2142,"close":2151,"volume":23542,"rsi_14":12.07,"sma_20":2492.9,"sma_60":2733.9,"sma_120":2835.56},{"date":"2025-04-10","open":2195,"high":2331,"low":2195,"close":2301,"volume":27964,"rsi_14":31.0,"sma_20":2478.55,"sma_60":2718.47,"sma_120":2827.18},{"date":"2025-04-11","open":2318,"high":2318,"low":2257,"close":2310,"volume":18734,"rsi_14":32.38,"sma_20":2463.75,"sma_60":2703.55,"sma_120":2819.46},{"date":"2025-04-14","open":2292,"high":2464,"low":2292,"close":2412,"volume":25361,"rsi_14":38.62,"sma_20":2456.3,"sma_60":2694.15,"sma_120":2813.11},{"date":"2025-04-15","open":2411,"high":2438,"low":2402,"close":2425,"volume":11145,"rsi_14":40.93,"sma_20":2449.7,"sma_60":2685.48,"sma_120":2807.49},{"date":"2025-04-16","open":2424,"high":2438,"low":2398,"close":2438,"volume":13873,"rsi_14":43.98,"sma_20":2436.9,"sma_60":2675.35,"sma_120":2801.72},{"date":"2025-04-17","open":2411,"high":2464,"low":2406,"close":2451,"volume":8034,"rsi_14":47.07,"sma_20":2426.75,"sma_60":2663.37,"sma_120":2795.73},{"date":"2025-04-18","open":2451,"high":2451,"low":2376,"close":2412,"volume":24684,"rsi_14":47.07,"sma_20":2418.2,"sma_60":2652.57,"sma_120":2790.38},{"date":"2025-04-21","open":2411,"high":2446,"low":2380,"close":2385,"volume":24577,"rsi_14":41.44,"sma_20":2408.95,"sma_60":2642.5,"sma_120":2784.53},{"date":"2025-04-22","open":2102,"high":2147,"low":1957,"close":2006,"volume":390550,"rsi_14":29.7,"sma_20":2379.4,"sma_60":2626.63,"sma_120":2775.61},{"date":"2025-04-23","open":2116,"high":2146,"low":2005,"close":2072,"volume":86876,"rsi_14":34.01,"sma_20":2354.5,"sma_60":2610.83,"sma_120":2767.45},{"date":"2025-04-24","open":2160,"high":2160,"low":2054,"close":2116,"volume":46219,"rsi_14":36.9,"sma_20":2333.75,"sma_60":2597.9,"sma_120":2759.44},{"date":"2025-04-25","open":2155,"high":2217,"low":2120,"close":2182,"volume":68244,"rsi_14":46.35,"sma_20":2318.1,"sma_60":2586.28,"sma_120":2751.72},{"date":"2025-04-28","open":2217,"high":2239,"low":2151,"close":2151,"volume":42155,"rsi_14":45.73,"sma_20":2302.85,"sma_60":2573.57,"sma_120":2743.75},{"date":"2025-04-29","open":2151,"high":2160,"low":2050,"close":2147,"volume":37838,"rsi_14":49.79,"sma_20":2284.75,"sma_60":2562.98,"sma_120":2735.85},{"date":"2025-04-30","open":2186,"high":2186,"low":2018,"close":2041,"volume":27290,"rsi_14":35.75,"sma_20":2266.0,"sma_60":2548.58,"sma_120":2727.84},{"date":"2025-05-02","open":2040,"high":2115,"low":1996,"close":2085,"volume":18199,"rsi_14":38.12,"sma_20":2249.45,"sma_60":2534.32,"sma_120":2720.23},{"date":"2025-05-07","open":2063,"high":2138,"low":2059,"close":2059,"volume":32881,"rsi_14":29.74,"sma_20":2232.05,"sma_60":2519.33,"sma_120":2712.3},{"date":"2025-05-08","open":2102,"high":2115,"low":2053,"close":2076,"volume":21926,"rsi_14":30.06,"sma_20":2223.0,"sma_60":2503.97,"sma_120":2702.78},{"date":"2025-05-09","open":2111,"high":2142,"low":2062,"close":2085,"volume":30233,"rsi_14":29.74,"sma_20":2215.25,"sma_60":2490.3,"sma_120":2693.89},{"date":"2025-05-12","open":2085,"high":2124,"low":2071,"close":2094,"volume":16179,"rsi_14":29.41,"sma_20":2212.4,"sma_60":2475.82,"sma_120":2684.74},{"date":"2025-05-13","open":2133,"high":2133,"low":2089,"close":2098,"volume":14077,"rsi_14":31.13,"sma_20":2202.25,"sma_60":2462.73,"sma_120":2675.03},{"date":"2025-05-14","open":2107,"high":2107,"low":2059,"close":2059,"volume":20291,"rsi_14":30.69,"sma_20":2189.7,"sma_60":2448.77,"sma_120":2666.11},{"date":"2025-05-15","open":2098,"high":2098,"low":2063,"close":2068,"volume":9662,"rsi_14":56.54,"sma_20":2172.5,"sma_60":2435.83,"sma_120":2658.72},{"date":"2025-05-16","open":2116,"high":2116,"low":2058,"close":2072,"volume":33135,"rsi_14":50.0,"sma_20":2154.85,"sma_60":2423.33,"sma_120":2652.18},{"date":"2025-05-19","open":2036,"high":2089,"low":2036,"close":2063,"volume":7302,"rsi_14":42.97,"sma_20":2136.1,"sma_60":2410.92,"sma_120":2645.49},{"date":"2025-05-20","open":2068,"high":2072,"low":2032,"close":2046,"volume":10713,"rsi_14":29.27,"sma_20":2115.85,"sma_60":2397.62,"sma_120":2636.09},{"date":"2025-05-21","open":2045,"high":2058,"low":2023,"close":2028,"volume":12569,"rsi_14":30.48,"sma_20":2096.65,"sma_60":2384.47,"sma_120":2627.53},{"date":"2025-05-22","open":2028,"high":2059,"low":2023,"close":2046,"volume":11546,"rsi_14":34.65,"sma_20":2079.7,"sma_60":2371.4,"sma_120":2619.6},{"date":"2025-05-23","open":2032,"high":2054,"low":2028,"close":2046,"volume":14180,"rsi_14":51.12,"sma_20":2081.7,"sma_60":2358.7,"sma_120":2611.67},{"date":"2025-05-26","open":2046,"high":2081,"low":2033,"close":2064,"volume":23905,"rsi_14":44.39,"sma_20":2081.25,"sma_60":2346.42,"sma_120":2603.95},{"date":"2025-05-27","open":2143,"high":2681,"low":2143,"close":2681,"volume":1176557,"rsi_14":89.45,"sma_20":2109.45,"sma_60":2344.87,"sma_120":2601.38},{"date":"2025-05-28","open":2513,"high":2641,"low":2399,"close":2461,"volume":2464521,"rsi_14":69.39,"sma_20":2123.35,"sma_60":2340.53,"sma_120":2596.97},{"date":"2025-05-29","open":2522,"high":2632,"low":2297,"close":2399,"volume":1344876,"rsi_14":65.0,"sma_20":2135.7,"sma_60":2336.42,"sma_120":2592.48},{"date":"2025-05-30","open":2394,"high":2398,"low":2279,"close":2315,"volume":222631,"rsi_14":59.89,"sma_20":2144.1,"sma_60":2332.17,"sma_120":2587.53},{"date":"2025-06-02","open":2530,"high":2850,"low":2450,"close":2450,"volume":1049446,"rsi_14":64.1,"sma_20":2164.55,"sma_60":2329.87,"sma_120":2584.28},{"date":"2025-06-04","open":2450,"high":2550,"low":2355,"close":2420,"volume":67796,"rsi_14":64.57,"sma_20":2181.3,"sma_60":2326.92,"sma_120":2581.34},{"date":"2025-06-05","open":2420,"high":2550,"low":2370,"close":2530,"volume":104423,"rsi_14":67.24,"sma_20":2204.85,"sma_60":2326.47,"sma_120":2579.32},{"date":"2025-06-09","open":2535,"high":2600,"low":2450,"close":2535,"volume":79711,"rsi_14":67.26,"sma_20":2227.8,"sma_60":2326.1,"sma_120":2578.4},{"date":"2025-06-10","open":2535,"high":2595,"low":2500,"close":2590,"volume":74282,"rsi_14":69.0,"sma_20":2253.05,"sma_60":2327.23,"sma_120":2578.16},{"date":"2025-06-11","open":2590,"high":2790,"low":2540,"close":2690,"volume":335035,"rsi_14":71.9,"sma_20":2282.85,"sma_60":2329.38,"sma_120":2580.11},{"date":"2025-06-12","open":2690,"high":2690,"low":2520,"close":2600,"volume":106546,"rsi_14":68.55,"sma_20":2307.95,"sma_60":2329.58,"sma_120":2582.93},{"date":"2025-06-13","open":2610,"high":2620,"low":2410,"close":2410,"volume":118443,"rsi_14":60.62,"sma_20":2325.5,"sma_60":2326.32,"sma_120":2582.95},{"date":"2025-06-16","open":2470,"high":2470,"low":2320,"close":2445,"volume":36748,"rsi_14":61.41,"sma_20":2344.35,"sma_60":2324.38,"sma_120":2582.75},{"date":"2025-06-17","open":2450,"high":2690,"low":2270,"close":2340,"volume":911564,"rsi_14":57.54,"sma_20":2357.75,"sma_60":2320.77,"sma_120":2581.49},{"date":"2025-06-18","open":2405,"high":2405,"low":2230,"close":2245,"volume":179800,"rsi_14":33.46,"sma_20":2366.85,"sma_60":2313.28,"sma_120":2579.26},{"date":"2025-06-19","open":2250,"high":2270,"low":2160,"close":2185,"volume":87033,"rsi_14":38.1,"sma_20":2373.8,"sma_60":2305.47,"sma_120":2576.08},{"date":"2025-06-20","open":2185,"high":2225,"low":2145,"close":2225,"volume":66313,"rsi_14":42.37,"sma_20":2383.65,"sma_60":2299.5,"sma_120":2573.28},{"date":"2025-06-23","open":2230,"high":2260,"low":2075,"close":2085,"volume":223365,"rsi_14":40.34,"sma_20":2385.6,"sma_60":2291.42,"sma_120":2568.25},{"date":"2025-06-24","open":2150,"high":2230,"low":2115,"close":2145,"volume":119541,"rsi_14":36.32,"sma_20":2390.55,"sma_60":2283.88,"sma_120":2564.19},{"date":"2025-06-25","open":2155,"high":2200,"low":2020,"close":2040,"volume":188940,"rsi_14":34.03,"sma_20":2389.4,"sma_60":2275.05,"sma_120":2560.18},{"date":"2025-06-26","open":2040,"high":2060,"low":2005,"close":2010,"volume":85865,"rsi_14":26.58,"sma_20":2355.9,"sma_60":2266.37,"sma_120":2554.92},{"date":"2025-06-27","open":2010,"high":2090,"low":2000,"close":2090,"volume":108472,"rsi_14":31.22,"sma_20":2337.4,"sma_60":2259.62,"sma_120":2550.43},{"date":"2025-06-30","open":2090,"high":2090,"low":2000,"close":2005,"volume":113480,"rsi_14":25.93,"sma_20":2317.75,"sma_60":2252.1,"sma_120":2545.98},{"date":"2025-07-01","open":2005,"high":2045,"low":1945,"close":1958,"volume":139784,"rsi_14":18.5,"sma_20":2299.9,"sma_60":2242.92,"sma_120":2540.92},{"date":"2025-07-02","open":1958,"high":2440,"low":1958,"close":2035,"volume":2284673,"rsi_14":25.41,"sma_20":2279.15,"sma_60":2236.57,"sma_120":2534.29},{"date":"2025-07-03","open":2075,"high":2115,"low":2030,"close":2075,"volume":212669,"rsi_14":33.23,"sma_20":2261.9,"sma_60":2230.88,"sma_120":2527.78},{"date":"2025-07-04","open":2075,"high":2130,"low":2025,"close":2100,"volume":172579,"rsi_14":32.56,"sma_20":2240.4,"sma_60":2225.77,"sma_120":2519.67},{"date":"2025-07-07","open":2100,"high":2160,"low":2010,"close":2010,"volume":118617,"rsi_14":33.06,"sma_20":2214.15,"sma_60":2221.65,"sma_120":2503.12},{"date":"2025-07-08","open":2010,"high":2040,"low":1992,"close":2020,"volume":66917,"rsi_14":37.35,"sma_20":2185.65,"sma_60":2217.98,"sma_120":2489.13},{"date":"2025-07-09","open":2020,"high":2050,"low":1972,"close":1972,"volume":150674,"rsi_14":37.86,"sma_20":2149.75,"sma_60":2215.0,"sma_120":2474.45},{"date":"2025-07-10","open":1972,"high":2030,"low":1972,"close":1987,"volume":37693,"rsi_14":36.03,"sma_20":2119.1,"sma_60":2209.77,"sma_120":2464.12},{"date":"2025-07-11","open":2005,"high":2060,"low":1999,"close":2035,"volume":74991,"rsi_14":46.71,"sma_20":2100.35,"sma_60":2205.18,"sma_120":2454.37},{"date":"2025-07-14","open":2035,"high":2040,"low":2015,"close":2030,"volume":41011,"rsi_14":41.84,"sma_20":2079.6,"sma_60":2198.82,"sma_120":2446.48},{"date":"2025-07-15","open":2030,"high":2035,"low":1999,"close":2005,"volume":56108,"rsi_14":47.2,"sma_20":2062.85,"sma_60":2191.82,"sma_120":2438.65},{"date":"2025-07-16","open":2030,"high":2030,"low":1975,"close":2015,"volume":70273,"rsi_14":50.41,"sma_20":2051.35,"sma_60":2184.77,"sma_120":2430.06},{"date":"2025-07-17","open":2020,"high":2030,"low":1985,"close":2005,"volume":82107,"rsi_14":42.06,"sma_20":2042.35,"sma_60":2177.33,"sma_120":2420.35},{"date":"2025-07-18","open":2015,"high":2020,"low":1990,"close":1997,"volume":51291,"rsi_14":49.13,"sma_20":2030.95,"sma_60":2170.42,"sma_120":2411.49},{"date":"2025-07-21","open":1997,"high":2035,"low":1987,"close":2010,"volume":54707,"rsi_14":56.13,"sma_20":2027.2,"sma_60":2164.17,"sma_120":2403.33},{"date":"2025-07-22","open":2030,"high":2345,"low":2015,"close":2105,"volume":810481,"rsi_14":57.92,"sma_20":2025.2,"sma_60":2165.82,"sma_120":2396.22},{"date":"2025-07-23","open":2120,"high":2120,"low":2015,"close":2025,"volume":100756,"rsi_14":44.81,"sma_20":2024.45,"sma_60":2165.03,"sma_120":2387.93},{"date":"2025-07-24","open":2005,"high":2025,"low":1990,"close":1995,"volume":79944,"rsi_14":39.22,"sma_20":2023.7,"sma_60":2163.02,"sma_120":2380.46},{"date":"2025-07-25","open":1679,"high":1738,"low":1578,"close":1578,"volume":2282451,"rsi_14":23.46,"sma_20":1998.1,"sma_60":2152.95,"sma_120":2369.62},{"date":"2025-07-28","open":1598,"high":1607,"low":1578,"close":1583,"volume":237482,"rsi_14":22.99,"sma_20":1977.0,"sma_60":2143.48,"sma_120":2358.53},{"date":"2025-07-29","open":1583,"high":1634,"low":1574,"close":1595,"volume":375994,"rsi_14":25.61,"sma_20":1958.85,"sma_60":2134.28,"sma_120":2348.63},{"date":"2025-07-30","open":1595,"high":1617,"low":1587,"close":1600,"volume":158415,"rsi_14":24.64,"sma_20":1937.1,"sma_60":2126.93,"sma_120":2337.76},{"date":"2025-07-31","open":1600,"high":1620,"low":1583,"close":1606,"volume":131633,"rsi_14":20.25,"sma_20":1913.65,"sma_60":2118.95,"sma_120":2326.63},{"date":"2025-08-01","open":1606,"high":1622,"low":1572,"close":1576,"volume":199100,"rsi_14":19.57,"sma_20":1887.45,"sma_60":2110.9,"sma_120":2315.12},{"date":"2025-08-04","open":1568,"high":1587,"low":1526,"close":1538,"volume":203333,"rsi_14":19.24,"sma_20":1863.85,"sma_60":2101.93,"sma_120":2302.95},{"date":"2025-08-05","open":1538,"high":1570,"low":1538,"close":1547,"volume":104265,"rsi_14":19.13,"sma_20":1840.2,"sma_60":2092.97,"sma_120":2291.63},{"date":"2025-08-06","open":1547,"high":1620,"low":1491,"close":1610,"volume":229736,"rsi_14":25.65,"sma_20":1822.1,"sma_60":2084.9,"sma_120":2280.36},{"date":"2025-08-07","open":1610,"high":1668,"low":1594,"close":1620,"volume":175217,"rsi_14":26.81,"sma_20":1803.75,"sma_60":2076.93,"sma_120":2269.83},{"date":"2025-08-08","open":1610,"high":1678,"low":1610,"close":1660,"volume":198304,"rsi_14":29.17,"sma_20":1785.0,"sma_60":2070.28,"sma_120":2259.53},{"date":"2025-08-11","open":1660,"high":1669,"low":1618,"close":1645,"volume":119915,"rsi_14":19.74,"sma_20":1765.75,"sma_60":2063.23,"sma_120":2249.53},{"date":"2025-08-12","open":1645,"high":1659,"low":1623,"close":1637,"volume":114126,"rsi_14":21.8,"sma_20":1747.35,"sma_60":2055.98,"sma_120":2239.66},{"date":"2025-08-13","open":1634,"high":1647,"low":1616,"close":1638,"volume":48321,"rsi_14":22.91,"sma_20":1728.5,"sma_60":2048.9,"sma_120":2229.91},{"date":"2025-08-14","open":1638,"high":1650,"low":1623,"close":1638,"volume":61385,"rsi_14":62.4,"sma_20":1710.15,"sma_60":2042.1,"sma_120":2219.86},{"date":"2025-08-18","open":1638,"high":1638,"low":1568,"close":1603,"volume":77844,"rsi_14":53.68,"sma_20":1690.45,"sma_60":2035.02,"sma_120":2209.74},{"date":"2025-08-19","open":1586,"high":1599,"low":1565,"close":1566,"volume":64443,"rsi_14":45.12,"sma_20":1668.25,"sma_60":2027.02,"sma_120":2199.21},{"date":"2025-08-20","open":1564,"high":1564,"low":1503,"close":1517,"volume":84444,"rsi_14":37.83,"sma_20":1638.85,"sma_60":2018.2,"sma_120":2188.45},{"date":"2025-08-21","open":1515,"high":1596,"low":1515,"close":1523,"volume":41280,"rsi_14":37.83,"sma_20":1613.75,"sma_60":2009.2,"sma_120":2177.81},{"date":"2025-08-22","open":1521,"high":1598,"low":1521,"close":1577,"volume":102300,"rsi_14":50.14,"sma_20":1592.85,"sma_60":1990.82,"sma_120":2167.84},{"date":"2025-08-25","open":1577,"high":1593,"low":1558,"close":1575,"volume":44570,"rsi_14":55.62,"sma_20":1592.7,"sma_60":1976.07,"sma_120":2158.3},{"date":"2025-08-26","open":1575,"high":1583,"low":1545,"close":1558,"volume":39556,"rsi_14":51.63,"sma_20":1591.45,"sma_60":1962.07,"sma_120":2149.24},{"date":"2025-08-27","open":1558,"high":1558,"low":1519,"close":1532,"volume":63348,"rsi_14":37.0,"sma_20":1588.3,"sma_60":1949.02,"sma_120":2140.59},{"date":"2025-08-28","open":1519,"high":1548,"low":1514,"close":1538,"volume":57966,"rsi_14":36.15,"sma_20":1585.2,"sma_60":1933.82,"sma_120":2131.84},{"date":"2025-08-29","open":1530,"high":1563,"low":1523,"close":1529,"volume":46423,"rsi_14":25.28,"sma_20":1581.35,"sma_60":1918.97,"sma_120":2122.94},{"date":"2025-09-01","open":1529,"high":1537,"low":1512,"close":1517,"volume":43334,"rsi_14":25.57,"sma_20":1578.4,"sma_60":1902.08,"sma_120":2114.28},{"date":"2025-09-02","open":1517,"high":1530,"low":1517,"close":1522,"volume":25797,"rsi_14":27.8,"sma_20":1577.6,"sma_60":1885.2,"sma_120":2105.65},{"date":"2025-09-03","open":1524,"high":1562,"low":1524,"close":1538,"volume":57689,"rsi_14":31.75,"sma_20":1577.15,"sma_60":1867.67,"sma_120":2097.45},{"date":"2025-09-04","open":1525,"high":1568,"low":1524,"close":1564,"volume":38747,"rsi_14":37.67,"sma_20":1574.85,"sma_60":1848.9,"sma_120":2089.14},{"date":"2025-09-05","open":1564,"high":1569,"low":1549,"close":1563,"volume":30632,"rsi_14":42.48,"sma_20":1572.0,"sma_60":1831.62,"sma_120":2080.6},{"date":"2025-09-08","open":1565,"high":1565,"low":1549,"close":1557,"volume":37513,"rsi_14":48.09,"sma_20":1566.85,"sma_60":1817.4,"sma_120":2071.86},{"date":"2025-09-09","open":1553,"high":1554,"low":1517,"close":1536,"volume":46784,"rsi_14":54.59,"sma_20":1561.4,"sma_60":1802.25,"sma_120":2063.32},{"date":"2025-09-10","open":1536,"high":1549,"low":1525,"close":1536,"volume":30183,"rsi_14":53.23,"sma_20":1556.35,"sma_60":1788.85,"sma_120":2054.81},{"date":"2025-09-11","open":1551,"high":1551,"low":1528,"close":1541,"volume":14788,"rsi_14":38.16,"sma_20":1551.5,"sma_60":1777.12,"sma_120":2045.2},{"date":"2025-09-12","open":1551,"high":1551,"low":1532,"close":1534,"volume":51219,"rsi_14":36.94,"sma_20":1546.3,"sma_60":1766.27,"sma_120":2035.87},{"date":"2025-09-15","open":1534,"high":1579,"low":1534,"close":1551,"volume":85565,"rsi_14":47.77,"sma_20":1543.7,"sma_60":1755.03,"sma_120":2027.27},{"date":"2025-09-16","open":1552,"high":1565,"low":1539,"close":1545,"volume":59388,"rsi_14":54.74,"sma_20":1542.65,"sma_60":1746.03,"sma_120":2018.72},{"date":"2025-09-17","open":1555,"high":1591,"low":1540,"close":1564,"volume":87904,"rsi_14":58.67,"sma_20":1545.0,"sma_60":1736.35,"sma_120":2010.12},{"date":"2025-09-18","open":1561,"high":1623,"low":1561,"close":1604,"volume":179811,"rsi_14":71.2,"sma_20":1549.2,"sma_60":1729.13,"sma_120":2002.09},{"date":"2025-09-19","open":1608,"high":1617,"low":1576,"close":1584,"volume":67959,"rsi_14":67.18,"sma_20":1549.55,"sma_60":1722.03,"sma_120":1994.2},{"date":"2025-09-22","open":1584,"high":1629,"low":1578,"close":1606,"volume":75233,"rsi_14":69.81,"sma_20":1551.1,"sma_60":1713.97,"sma_120":1986.79},{"date":"2025-09-23","open":1606,"high":1611,"low":1560,"close":1568,"volume":50709,"rsi_14":56.41,"sma_20":1551.6,"sma_60":1706.68,"sma_120":1979.39},{"date":"2025-09-24","open":1568,"high":2035,"low":1554,"close":2035,"volume":2130125,"rsi_14":84.89,"sma_20":1576.75,"sma_60":1707.97,"sma_120":1975.44},{"date":"2025-09-25","open":2090,"high":2590,"low":1870,"close":2340,"volume":27628532,"rsi_14":89.68,"sma_20":1616.85,"sma_60":1713.05,"sma_120":1974.81},{"date":"2025-09-26","open":2395,"high":3040,"low":2220,"close":3040,"volume":21593795,"rsi_14":94.32,"sma_20":1692.4,"sma_60":1729.13,"sma_120":1980.01},{"date":"2025-09-29","open":3225,"high":3455,"low":2730,"close":2925,"volume":19777782,"rsi_14":89.3,"sma_20":1762.8,"sma_60":1742.88,"sma_120":1984.33},{"date":"2025-09-30","open":2850,"high":3660,"low":2790,"close":3100,"volume":20466921,"rsi_14":90.27,"sma_20":1841.7,"sma_60":1761.05,"sma_120":1991.35},{"date":"2025-10-01","open":3060,"high":3330,"low":2730,"close":2755,"volume":4322952,"rsi_14":76.6,"sma_20":1902.55,"sma_60":1773.3,"sma_120":1995.64},{"date":"2025-10-02","open":2785,"high":3120,"low":2780,"close":2850,"volume":3904646,"rsi_14":77.76,"sma_20":1966.85,"sma_60":1787.93,"sma_120":2001.47},{"date":"2025-10-10","open":3100,"high":3380,"low":2850,"close":2930,"volume":3042154,"rsi_14":78.34,"sma_20":2035.2,"sma_60":1803.65,"sma_120":2006.71},{"date":"2025-10-13","open":2800,"high":2815,"low":2640,"close":2735,"volume":1328543,"rsi_14":72.69,"sma_20":2094.1,"sma_60":1815.32,"sma_120":2010.25},{"date":"2025-10-14","open":2860,"high":3075,"low":2625,"close":2890,"volume":4968339,"rsi_14":74.04,"sma_20":2161.8,"sma_60":1829.65,"sma_120":2014.23},{"date":"2025-10-15","open":2870,"high":3035,"low":2745,"close":2815,"volume":1437896,"rsi_14":71.65,"sma_20":2225.75,"sma_60":1843.15,"sma_120":2017.48},{"date":"2025-10-16","open":2815,"high":2850,"low":2620,"close":2670,"volume":751386,"rsi_14":68.65,"sma_20":2282.2,"sma_60":1854.07,"sma_120":2019.42},{"date":"2025-10-17","open":2535,"high":2610,"low":2425,"close":2470,"volume":1031481,"rsi_14":63.98,"sma_20":2329.0,"sma_60":1861.82,"sma_120":2019.58},{"date":"2025-10-20","open":2525,"high":2680,"low":2440,"close":2620,"volume":680685,"rsi_14":66.43,"sma_20":2382.45,"sma_60":1872.2,"sma_120":2021.31},{"date":"2025-10-21","open":2675,"high":2765,"low":2580,"close":2625,"volume":948567,"rsi_14":60.77,"sma_20":2436.45,"sma_60":1882.45,"sma_120":2023.31},{"date":"2025-10-22","open":2625,"high":2685,"low":2455,"close":2605,"volume":697943,"rsi_14":55.4,"sma_20":2488.5,"sma_60":1890.78,"sma_120":2028.3},{"date":"2025-10-23","open":2555,"high":3325,"low":2515,"close":2960,"volume":11140612,"rsi_14":48.1,"sma_20":2556.15,"sma_60":1906.37,"sma_120":2035.7},{"date":"2025-10-24","open":2990,"high":3035,"low":2790,"close":2805,"volume":2058109,"rsi_14":47.21,"sma_20":2617.2,"sma_60":1919.87,"sma_120":2041.44},{"date":"2025-10-27","open":2825,"high":2840,"low":2615,"close":2645,"volume":996555,"rsi_14":39.34,"sma_20":2669.15,"sma_60":1937.65,"sma_120":2045.3},{"date":"2025-10-28","open":2660,"high":2895,"low":2540,"close":2605,"volume":1960092,"rsi_14":45.9,"sma_20":2721.0,"sma_60":1954.68,"sma_120":2049.08},{"date":"2025-10-29","open":2605,"high":2835,"low":2540,"close":2615,"volume":1294055,"rsi_14":43.27,"sma_20":2750.0,"sma_60":1971.68,"sma_120":2052.98},{"date":"2025-10-30","open":2615,"high":2620,"low":2450,"close":2455,"volume":635978,"rsi_14":36.99,"sma_20":2755.75,"sma_60":1985.93,"sma_120":2056.43},{"date":"2025-10-31","open":2460,"high":2560,"low":2405,"close":2495,"volume":474143,"rsi_14":42.81,"sma_20":2728.5,"sma_60":2000.75,"sma_120":2059.85},{"date":"2025-11-03","open":2495,"high":2495,"low":2400,"close":2440,"volume":346447,"rsi_14":35.67,"sma_20":2704.25,"sma_60":2015.15,"sma_120":2063.03},{"date":"2025-11-04","open":2420,"high":2420,"low":2290,"close":2375,"volume":394335,"rsi_14":35.9,"sma_20":2668.0,"sma_60":2029.1,"sma_120":2065.52},{"date":"2025-11-05","open":2325,"high":2395,"low":2250,"close":2340,"volume":365729,"rsi_14":38.62,"sma_20":2647.25,"sma_60":2042.32,"sma_120":2067.64},{"date":"2025-11-06","open":2425,"high":2495,"low":2250,"close":2305,"volume":425800,"rsi_14":43.58,"sma_20":2620.0,"sma_60":2053.9,"sma_120":2069.4},{"date":"2025-11-07","open":2155,"high":2250,"low":2150,"close":2160,"volume":407903,"rsi_14":32.03,"sma_20":2581.5,"sma_60":2062.9,"sma_120":2069.92},{"date":"2025-11-10","open":2140,"high":2225,"low":2125,"close":2180,"volume":259706,"rsi_14":32.82,"sma_20":2553.75,"sma_60":2071.57,"sma_120":2070.93},{"date":"2025-11-11","open":2195,"high":2230,"low":2100,"close":2135,"volume":202687,"rsi_14":32.2,"sma_20":2516.0,"sma_60":2079.73,"sma_120":2071.48},{"date":"2025-11-12","open":2135,"high":2250,"low":2100,"close":2200,"volume":226397,"rsi_14":13.11,"sma_20":2485.25,"sma_60":2089.12,"sma_120":2072.55},{"date":"2025-11-13","open":2205,"high":2250,"low":2135,"close":2240,"volume":143662,"rsi_14":19.13,"sma_20":2463.75,"sma_60":2099.15,"sma_120":2074.03},{"date":"2025-11-14","open":2210,"high":2210,"low":2110,"close":2115,"volume":189930,"rsi_14":19.89,"sma_20":2446.0,"sma_60":2107.1,"sma_120":2074.6},{"date":"2025-11-17","open":2150,"high":2315,"low":2090,"close":2150,"volume":192272,"rsi_14":24.0,"sma_20":2422.5,"sma_60":2116.22,"sma_120":2075.62},{"date":"2025-11-18","open":2150,"high":2200,"low":2030,"close":2035,"volume":158374,"rsi_14":20.41,"sma_20":2393.0,"sma_60":2124.03,"sma_120":2075.53},{"date":"2025-11-19","open":2035,"high":2070,"low":1951,"close":2000,"volume":125220,"rsi_14":23.39,"sma_20":2362.75,"sma_60":2132.08,"sma_120":2075.14},{"date":"2025-11-20","open":2005,"high":2045,"low":1980,"close":2005,"volume":101354,"rsi_14":20.12,"sma_20":2315.0,"sma_60":2140.12,"sma_120":2074.66},{"date":"2025-11-21","open":1998,"high":1998,"low":1897,"close":1902,"volume":153507,"rsi_14":19.01,"sma_20":2269.85,"sma_60":2145.53,"sma_120":2068.18},{"date":"2025-11-24","open":1910,"high":1968,"low":1863,"close":1886,"volume":131625,"rsi_14":20.15,"sma_20":2231.9,"sma_60":2150.72,"sma_120":2063.39},{"date":"2025-11-25","open":1950,"high":1950,"low":1765,"close":1838,"volume":216159,"rsi_14":19.83,"sma_20":2193.55,"sma_60":2155.38,"sma_120":2058.72},{"date":"2025-11-26","open":1855,"high":1868,"low":1815,"close":1868,"volume":141922,"rsi_14":23.58,"sma_20":2156.2,"sma_60":2160.98,"sma_120":2055.0},{"date":"2025-11-27","open":1877,"high":1880,"low":1824,"close":1844,"volume":154239,"rsi_14":27.62,"sma_20":2125.65,"sma_60":2166.08,"sma_120":2049.95},{"date":"2025-11-28","open":1843,"high":1930,"low":1838,"close":1908,"volume":149364,"rsi_14":31.87,"sma_20":2096.3,"sma_60":2172.4,"sma_120":2045.68},{"date":"2025-12-01","open":1959,"high":2090,"low":1910,"close":1925,"volume":233486,"rsi_14":35.46,"sma_20":2070.55,"sma_60":2179.2,"sma_120":2040.64},{"date":"2025-12-02","open":1933,"high":1933,"low":1868,"close":1894,"volume":130259,"rsi_14":27.76,"sma_20":2046.5,"sma_60":2185.4,"sma_120":2035.3},{"date":"2025-12-03","open":1902,"high":1983,"low":1900,"close":1942,"volume":119390,"rsi_14":28.59,"sma_20":2026.6,"sma_60":2192.13,"sma_120":2029.9},{"date":"2025-12-04","open":1950,"high":1950,"low":1850,"close":1879,"volume":128566,"rsi_14":31.39,"sma_20":2005.3,"sma_60":2197.38,"sma_120":2023.14},{"date":"2025-12-05","open":1881,"high":1985,"low":1881,"close":1923,"volume":160934,"rsi_14":32.35,"sma_20":1993.45,"sma_60":2203.38,"sma_120":2017.5},{"date":"2025-12-08","open":1981,"high":1981,"low":1881,"close":1907,"volume":83418,"rsi_14":38.24,"sma_20":1979.8,"sma_60":2209.22,"sma_120":2013.31},{"date":"2025-12-09","open":1907,"high":1957,"low":1907,"close":1920,"volume":69984,"rsi_14":42.34,"sma_20":1969.05,"sma_60":2215.62,"sma_120":2008.93},{"date":"2025-12-10","open":1920,"high":1979,"low":1901,"close":1912,"volume":70002,"rsi_14":41.14,"sma_20":1954.65,"sma_60":2221.88,"sma_120":2005.37},{"date":"2025-12-11","open":1930,"high":1969,"low":1890,"close":1953,"volume":92023,"rsi_14":55.51,"sma_20":1940.3,"sma_60":2228.75,"sma_120":2002.93},{"date":"2025-12-12","open":1980,"high":1980,"low":1914,"close":1926,"volume":77316,"rsi_14":54.22,"sma_20":1930.85,"sma_60":2235.28,"sma_120":2000.78},{"date":"2025-12-15","open":1946,"high":2095,"low":1890,"close":2065,"volume":321096,"rsi_14":70.09,"sma_20":1926.6,"sma_60":2243.85,"sma_120":1999.44},{"date":"2025-12-16","open":2170,"high":2195,"low":1983,"close":1996,"volume":411598,"rsi_14":60.6,"sma_20":1924.65,"sma_60":2251.37,"sma_120":1998.7},{"date":"2025-12-17","open":2065,"high":2065,"low":1888,"close":1921,"volume":169127,"rsi_14":55.88,"sma_20":1920.7,"sma_60":2257.32,"sma_120":1996.83},{"date":"2025-12-18","open":1921,"high":1923,"low":1867,"close":1884,"volume":108035,"rsi_14":48.09,"sma_20":1914.65,"sma_60":2261.93,"sma_120":1995.53},{"date":"2025-12-19","open":1884,"high":1927,"low":1836,"close":1897,"volume":101312,"rsi_14":47.76,"sma_20":1914.4,"sma_60":2267.15,"sma_120":1994.59},{"date":"2025-12-22","open":1897,"high":1918,"low":1877,"close":1892,"volume":64144,"rsi_14":49.83,"sma_20":1914.7,"sma_60":2271.92,"sma_120":1992.94},{"date":"2025-12-23","open":1880,"high":1919,"low":1801,"close":1866,"volume":112239,"rsi_14":43.4,"sma_20":1916.1,"sma_60":2276.88,"sma_120":1991.78},{"date":"2025-12-24","open":1866,"high":1866,"low":1810,"close":1818,"volume":78164,"rsi_14":44.56,"sma_20":1913.6,"sma_60":2273.27,"sma_120":1990.62},{"date":"2025-12-26","open":1872,"high":2360,"low":1839,"close":2360,"volume":2439084,"rsi_14":70.63,"sma_20":1939.4,"sma_60":2273.6,"sma_120":1993.33},{"date":"2025-12-29","open":2490,"high":2595,"low":2150,"close":2295,"volume":3749488,"rsi_14":67.51,"sma_20":1958.75,"sma_60":2261.18,"sma_120":1995.16},{"date":"2025-12-30","open":2305,"high":2500,"low":2150,"close":2175,"volume":1550959,"rsi_14":60.49,"sma_20":1971.25,"sma_60":2248.68,"sma_120":1995.78},{"date":"2026-01-02","open":2200,"high":2355,"low":2185,"close":2275,"volume":899188,"rsi_14":63.89,"sma_20":1990.3,"sma_60":2234.93,"sma_120":1997.99},{"date":"2026-01-05","open":2315,"high":2320,"low":2155,"close":2235,"volume":435445,"rsi_14":60.8,"sma_20":2004.95,"sma_60":2226.27,"sma_120":1999.78},{"date":"2026-01-06","open":2290,"high":2540,"low":2155,"close":2250,"volume":2427805,"rsi_14":62.52,"sma_20":2023.5,"sma_60":2216.27,"sma_120":2002.1},{"date":"2026-01-07","open":2255,"high":2580,"low":2200,"close":2345,"volume":3156835,"rsi_14":61.2,"sma_20":2044.6,"sma_60":2206.52,"sma_120":2005.08},{"date":"2026-01-08","open":2365,"high":2400,"low":2220,"close":2220,"volume":539462,"rsi_14":58.58,"sma_20":2060.25,"sma_60":2197.93,"sma_120":2006.62},{"date":"2026-01-09","open":2220,"high":2245,"low":2100,"close":2135,"volume":299186,"rsi_14":58.13,"sma_20":2071.0,"sma_60":2185.35,"sma_120":2007.5},{"date":"2026-01-12","open":2135,"high":2220,"low":2115,"close":2170,"volume":245996,"rsi_14":60.88,"sma_20":2083.9,"sma_60":2174.6,"sma_120":2008.88},{"date":"2026-01-13","open":2170,"high":2310,"low":2150,"close":2180,"volume":397170,"rsi_14":60.79,"sma_20":2095.25,"sma_60":2166.43,"sma_120":2010.25},{"date":"2026-01-14","open":2205,"high":2205,"low":2115,"close":2120,"volume":153673,"rsi_14":58.35,"sma_20":2104.95,"sma_60":2160.6,"sma_120":2011.21},{"date":"2026-01-15","open":2125,"high":2175,"low":2060,"close":2150,"volume":178365,"rsi_14":60.36,"sma_20":2109.2,"sma_60":2152.77,"sma_120":2012.48},{"date":"2026-01-16","open":2150,"high":2240,"low":2115,"close":2200,"volume":193438,"rsi_14":63.92,"sma_20":2119.4,"sma_60":2145.68,"sma_120":2014.07},{"date":"2026-01-19","open":2220,"high":2300,"low":2200,"close":2275,"volume":373272,"rsi_14":48.81,"sma_20":2152.9,"sma_60":2127.52,"sma_120":2015.48},{"date":"2026-01-20","open":2290,"high":2290,"low":2150,"close":2210,"volume":281674,"rsi_14":52.23,"sma_20":2168.55,"sma_60":2117.6,"sma_120":2017.03},{"date":"2026-01-21","open":2150,"high":2215,"low":2100,"close":2155,"volume":250339,"rsi_14":41.89,"sma_20":2181.7,"sma_60":2109.43,"sma_120":2018.36},{"date":"2026-01-22","open":2200,"high":2330,"low":2120,"close":2235,"volume":443904,"rsi_14":50.0,"sma_20":2200.15,"sma_60":2103.27,"sma_120":2023.83},{"date":"2026-01-23","open":2295,"high":2315,"low":2145,"close":2265,"volume":340245,"rsi_14":50.94,"sma_20":2222.5,"sma_60":2097.43,"sma_120":2029.52},{"date":"2026-01-26","open":2265,"high":2265,"low":2180,"close":2215,"volume":311305,"rsi_14":41.33,"sma_20":2215.25,"sma_60":2093.43,"sma_120":2034.68},{"date":"2026-01-27","open":2245,"high":2250,"low":2150,"close":2195,"volume":193945,"rsi_14":48.06,"sma_20":2210.25,"sma_60":2088.43,"sma_120":2039.64},{"date":"2026-01-28","open":2230,"high":2285,"low":2195,"close":2265,"volume":274423,"rsi_14":60.32,"sma_20":2214.75,"sma_60":2085.52,"sma_120":2045.13},{"date":"2026-01-29","open":2300,"high":2300,"low":2145,"close":2255,"volume":390520,"rsi_14":57.02,"sma_20":2213.75,"sma_60":2083.52,"sma_120":2050.79},{"date":"2026-01-30","open":2230,"high":2250,"low":2130,"close":2150,"volume":398513,"rsi_14":47.86,"sma_20":2209.5,"sma_60":2080.35,"sma_120":2055.89},{"date":"2026-02-02","open":2150,"high":2175,"low":2070,"close":2105,"volume":187314,"rsi_14":48.91,"sma_20":2202.25,"sma_60":2077.02,"sma_120":2060.54},{"date":"2026-02-03","open":2105,"high":2190,"low":2105,"close":2180,"volume":137849,"rsi_14":52.05,"sma_20":2194.0,"sma_60":2077.35,"sma_120":2065.29},{"date":"2026-02-04","open":2185,"high":2300,"low":2135,"close":2235,"volume":313911,"rsi_14":52.38,"sma_20":2194.75,"sma_60":2077.93,"sma_120":2070.42},{"date":"2026-02-05","open":2235,"high":2240,"low":2120,"close":2140,"volume":186214,"rsi_14":46.39,"sma_20":2195.0,"sma_60":2077.27,"sma_120":2074.42},{"date":"2026-02-06","open":2135,"high":2135,"low":1942,"close":2065,"volume":185434,"rsi_14":37.35,"sma_20":2189.75,"sma_60":2076.1,"sma_120":2077.92},{"date":"2026-02-09","open":2135,"high":2160,"low":2070,"close":2110,"volume":95026,"rsi_14":43.83,"sma_20":2186.25,"sma_60":2074.6,"sma_120":2081.86},{"date":"2026-02-10","open":2145,"high":2200,"low":2110,"close":2160,"volume":124104,"rsi_14":50.31,"sma_20":2188.25,"sma_60":2073.27,"sma_120":2086.21},{"date":"2026-02-11","open":2220,"high":2285,"low":2125,"close":2230,"volume":287291,"rsi_14":49.69,"sma_20":2192.25,"sma_60":2075.18,"sma_120":2091.14},{"date":"2026-02-12","open":2230,"high":2280,"low":2165,"close":2220,"volume":115781,"rsi_14":47.1,"sma_20":2193.25,"sma_60":2076.35,"sma_120":2096.28},{"date":"2026-02-13","open":2215,"high":2215,"low":2105,"close":2120,"volume":147251,"rsi_14":44.24,"sma_20":2189.25,"sma_60":2077.77,"sma_120":2100.9},{"date":"2026-02-19","open":2140,"high":2165,"low":2030,"close":2035,"volume":244253,"rsi_14":41.01,"sma_20":2177.25,"sma_60":2078.35,"sma_120":2105.22},{"date":"2026-02-20","open":2045,"high":2045,"low":1945,"close":1974,"volume":248442,"rsi_14":33.48,"sma_20":2165.45,"sma_60":2077.83,"sma_120":2108.97},{"date":"2026-02-23","open":1974,"high":2020,"low":1900,"close":1924,"volume":287064,"rsi_14":32.03,"sma_20":2153.9,"sma_60":2078.2,"sma_120":2111.87},{"date":"2026-02-24","open":1924,"high":1970,"low":1880,"close":1920,"volume":125154,"rsi_14":35.98,"sma_20":2138.15,"sma_60":2078.77,"sma_120":2114.74},{"date":"2026-02-25","open":1920,"high":2385,"low":1904,"close":2150,"volume":2376012,"rsi_14":52.24,"sma_20":2132.4,"sma_60":2083.97,"sma_120":2119.68},{"date":"2026-02-26","open":2160,"high":2180,"low":2040,"close":2045,"volume":275724,"rsi_14":43.48,"sma_20":2127.4,"sma_60":2184.22,"sma_120":2067.46},{"date":"2026-02-27","open":2070,"high":2070,"low":2005,"close":2015,"volume":154331,"rsi_14":39.11,"sma_20":2114.9,"sma_60":2089.77,"sma_120":2127.93},{"date":"2026-03-03","open":2000,"high":2050,"low":1965,"close":1969,"volume":135782,"rsi_14":41.1,"sma_20":2100.1,"sma_60":2090.78,"sma_120":2131.59},{"date":"2026-03-04","open":1891,"high":1969,"low":1588,"close":1641,"volume":359474,"rsi_14":32.54,"sma_20":2069.4,"sma_60":2086.05,"sma_120":2132.62},{"date":"2026-03-05","open":1740,"high":1855,"low":1730,"close":1853,"volume":117329,"rsi_14":40.7,"sma_20":2054.55,"sma_60":2085.37,"sma_120":2135.38},{"date":"2026-03-06","open":1800,"high":1920,"low":1780,"close":1883,"volume":126971,"rsi_14":39.82,"sma_20":2043.45,"sma_60":2084.38,"sma_120":2138.26},{"date":"2026-03-09","open":1882,"high":1882,"low":1735,"close":1766,"volume":115343,"rsi_14":33.52,"sma_20":2022.75,"sma_60":2082.5,"sma_120":2139.94},{"date":"2026-03-10","open":1770,"high":2005,"low":1765,"close":1970,"volume":192215,"rsi_14":42.2,"sma_20":2009.5,"sma_60":2083.28,"sma_120":2143.33},{"date":"2026-03-11","open":1982,"high":2040,"low":1963,"close":1963,"volume":98313,"rsi_14":44.8,"sma_20":2000.65,"sma_60":2084.22,"sma_120":2146.72},{"date":"2026-03-12","open":1963,"high":1969,"low":1911,"close":1944,"volume":48743,"rsi_14":46.85,"sma_20":1994.6,"sma_60":2084.62,"sma_120":2150.12},{"date":"2026-03-13","open":1944,"high":1969,"low":1850,"close":1903,"volume":71725,"rsi_14":47.51,"sma_20":1984.25,"sma_60":2084.47,"sma_120":2153.18},{"date":"2026-03-16","open":1903,"high":1937,"low":1866,"close":1880,"volume":49175,"rsi_14":48.42,"sma_20":1970.25,"sma_60":2116.42,"sma_120":2054.86},{"date":"2026-03-17","open":1903,"high":1949,"low":1879,"close":1887,"volume":65558,"rsi_14":48.82,"sma_20":1953.1,"sma_60":2082.6,"sma_120":2158.94},{"date":"2026-03-18","open":1907,"high":1980,"low":1882,"close":1935,"volume":114172,"rsi_14":41.17,"sma_20":1938.85,"sma_60":2080.43,"sma_120":2162.14},{"date":"2026-03-19","open":1935,"high":1935,"low":1800,"close":1884,"volume":96992,"rsi_14":43.08,"sma_20":1927.05,"sma_60":2078.57,"sma_120":2164.97},{"date":"2026-03-20","open":1884,"high":2040,"low":1884,"close":1984,"volume":143601,"rsi_14":48.74,"sma_20":1924.5,"sma_60":2079.62,"sma_120":2168.47},{"date":"2026-03-23","open":1984,"high":1984,"low":1872,"close":1888,"volume":71729,"rsi_14":46.84,"sma_20":1920.2,"sma_60":2079.68,"sma_120":2170.81},{"date":"2026-03-24","open":1910,"high":1975,"low":1906,"close":1971,"volume":115492,"rsi_14":65.9,"sma_20":1922.55,"sma_60":2080.92,"sma_120":2174.03},{"date":"2026-03-25","open":2090,"high":2090,"low":1956,"close":2000,"volume":110703,"rsi_14":58.6,"sma_20":1926.55,"sma_60":2082.72,"sma_120":2177.32},{"date":"2026-03-26","open":2090,"high":2090,"low":1916,"close":1926,"volume":112861,"rsi_14":52.39,"sma_20":1915.35,"sma_60":2083.72,"sma_120":2180.3},{"date":"2026-03-27","open":1906,"high":2085,"low":1862,"close":1970,"volume":63560,"rsi_14":62.35,"sma_20":1911.6,"sma_60":2086.25,"sma_120":2179.76},{"date":"2026-03-30","open":1970,"high":1971,"low":1855,"close":1897,"volume":64525,"rsi_14":44.75,"sma_20":1905.7,"sma_60":2078.53,"sma_120":2176.07},{"date":"2026-03-31","open":1897,"high":1897,"low":1824,"close":1828,"volume":98926,"rsi_14":41.08,"sma_20":1898.65,"sma_60":2070.75,"sma_120":2165.97},{"date":"2026-04-01","open":1840,"high":1957,"low":1840,"close":1949,"volume":95749,"rsi_14":50.29,"sma_20":1914.05,"sma_60":2066.98,"sma_120":2157.83},{"date":"2026-04-02","open":1949,"high":2030,"low":1868,"close":1881,"volume":72967,"rsi_14":48.76,"sma_20":1915.45,"sma_60":2060.42,"sma_120":2147.68},{"date":"2026-04-03","open":1950,"high":1979,"low":1901,"close":1927,"volume":42038,"rsi_14":52.59,"sma_20":1917.65,"sma_60":2055.28,"sma_120":2140.78},{"date":"2026-04-06","open":1927,"high":2020,"low":1917,"close":1929,"volume":77764,"rsi_14":52.32,"sma_20":1925.8,"sma_60":2049.93,"sma_120":2133.1},{"date":"2026-04-07","open":2010,"high":2010,"low":1901,"close":1924,"volume":55075,"rsi_14":49.36,"sma_20":1923.5,"sma_60":2042.92,"sma_120":2124.72},{"date":"2026-04-08","open":2000,"high":2015,"low":1948,"close":1974,"volume":68876,"rsi_14":55.23,"sma_20":1924.05,"sma_60":2038.82,"sma_120":2118.38},{"date":"2026-04-09","open":1974,"high":1974,"low":1920,"close":1936,"volume":40083,"rsi_14":46.99,"sma_20":1923.65,"sma_60":2035.5,"sma_120":2110.43},{"date":"2026-04-10","open":1936,"high":1981,"low":1924,"close":1926,"volume":107457,"rsi_14":52.67,"sma_20":1924.8,"sma_60":2031.43,"sma_120":2103.02},{"date":"2026-04-13","open":1924,"high":1952,"low":1873,"close":1943,"volume":94956,"rsi_14":47.83,"sma_20":1927.95,"sma_60":2027.48,"sma_120":2096.96},{"date":"2026-04-14","open":1995,"high":2375,"low":1943,"close":2115,"volume":2141842,"rsi_14":57.29,"sma_20":1939.35,"sma_60":2027.4,"sma_120":2094.0},{"date":"2026-04-15","open":2325,"high":2745,"low":2220,"close":2745,"volume":4384094,"rsi_14":80.45,"sma_20":1979.85,"sma_60":2037.32,"sma_120":2095.04},{"date":"2026-04-16","open":3220,"high":3565,"low":2750,"close":3010,"volume":13189648,"rsi_14":83.21,"sma_20":2036.15,"sma_60":2050.82,"sma_120":2098.25},{"date":"2026-04-17","open":2825,"high":2825,"low":2410,"close":2655,"volume":5010271,"rsi_14":70.51,"sma_20":2069.7,"sma_60":2057.15,"sma_120":2098.67},{"date":"2026-04-20","open":2795,"high":3450,"low":2560,"close":3205,"volume":13126505,"rsi_14":79.56,"sma_20":2135.55,"sma_60":2073.73,"sma_120":2100.71},{"date":"2026-04-21","open":3060,"high":3060,"low":2635,"close":2715,"volume":1199250,"rsi_14":64.2,"sma_20":2172.75,"sma_60":2083.07,"sma_120":2099.96},{"date":"2026-04-22","open":2650,"high":2660,"low":2490,"close":2660,"volume":765785,"rsi_14":64.51,"sma_20":2205.75,"sma_60":2090.15,"sma_120":2100.08},{"date":"2026-04-23","open":2645,"high":2790,"low":2645,"close":2790,"volume":611684,"rsi_14":65.58,"sma_20":2248.95,"sma_60":2098.9,"sma_120":2101.62},{"date":"2026-04-24","open":2965,"high":3580,"low":2670,"close":2670,"volume":6958626,"rsi_14":62.83,"sma_20":2283.95,"sma_60":2106.48,"sma_120":2102.08},{"date":"2026-04-27","open":2700,"high":2800,"low":2590,"close":2660,"volume":987254,"rsi_14":62.72,"sma_20":2322.1,"sma_60":2114.23,"sma_120":2103.79},{"date":"2026-04-28","open":2660,"high":2665,"low":2535,"close":2565,"volume":584084,"rsi_14":60.06,"sma_20":2358.95,"sma_60":2119.23,"sma_120":2104.38},{"date":"2026-04-29","open":2515,"high":2650,"low":2475,"close":2495,"volume":453238,"rsi_14":59.41,"sma_20":2386.25,"sma_60":2123.23,"sma_120":2135.39},{"date":"2026-04-30","open":2485,"high":2590,"low":2410,"close":2475,"volume":370133,"rsi_14":56.45,"sma_20":2515.45,"sma_60":2124.68,"sma_120":2023.22},{"date":"2026-05-04","open":2605,"high":2640,"low":2480,"close":2520,"volume":390426,"rsi_14":59.59,"sma_20":2445.6,"sma_60":2135.57,"sma_120":2107.17},{"date":"2026-05-06","open":2520,"high":2560,"low":2350,"close":2450,"volume":854852,"rsi_14":55.77,"sma_20":2471.65,"sma_60":2140.07,"sma_120":2108.38},{"date":"2026-05-07","open":2400,"high":2475,"low":2325,"close":2375,"volume":350629,"rsi_14":42.13,"sma_20":2494.2,"sma_60":2142.4,"sma_120":2110.17},{"date":"2026-05-08","open":2410,"high":2485,"low":2315,"close":2390,"volume":332666,"rsi_14":35.24,"sma_20":2515.0,"sma_60":2146.57,"sma_120":2111.92},{"date":"2026-05-11","open":2395,"high":2535,"low":2335,"close":2405,"volume":345402,"rsi_14":42.9,"sma_20":2538.45,"sma_60":2152.23,"sma_120":2114.17},{"date":"2026-05-12","open":2480,"high":2490,"low":2245,"close":2300,"volume":453817,"rsi_14":15.59,"sma_20":2557.15,"sma_60":2155.4,"sma_120":2115.0},{"date":"2026-05-13","open":2300,"high":2385,"low":2280,"close":2310,"volume":270867,"rsi_14":25.75,"sma_20":2575.5,"sma_60":2157.9,"sma_120":2115.58},{"date":"2026-05-14","open":2325,"high":2505,"low":2320,"close":2455,"volume":779944,"rsi_14":38.92,"sma_20":2592.5,"sma_60":2161.65,"sma_120":2118.42},{"date":"2026-05-15","open":2455,"high":2475,"low":2330,"close":2395,"volume":365514,"rsi_14":26.9,"sma_20":2575.0,"sma_60":2164.57,"sma_120":2120.46},{"date":"2026-05-18","open":2395,"high":2395,"low":2165,"close":2350,"volume":303333,"rsi_14":29.49,"sma_20":2542.0,"sma_60":2168.4,"sma_120":2123.08},{"date":"2026-05-19","open":2350,"high":2580,"low":2295,"close":2380,"volume":652020,"rsi_14":32.5,"sma_20":2528.25,"sma_60":2174.15,"sma_120":2126.25},{"date":"2026-05-20","open":2380,"high":2380,"low":2105,"close":2170,"volume":459988,"rsi_14":28.42,"sma_20":2476.5,"sma_60":2177.42,"sma_120":2127.62},{"date":"2026-05-21","open":2290,"high":2320,"low":2145,"close":2270,"volume":143444,"rsi_14":38.1,"sma_20":2454.25,"sma_60":2183.18,"sma_120":2130.69},{"date":"2026-05-22","open":2550,"high":2750,"low":2350,"close":2415,"volume":1257059,"rsi_14":47.2,"sma_20":2442.0,"sma_60":2191.43,"sma_120":2135.1},{"date":"2026-05-26","open":2475,"high":2650,"low":2415,"close":2460,"volume":771201,"rsi_14":47.2,"sma_20":2425.5,"sma_60":2196.6,"sma_120":2140.28},{"date":"2026-05-27","open":2460,"high":2515,"low":2280,"close":2305,"volume":420162,"rsi_14":43.72,"sma_20":2407.25,"sma_60":2200.93,"sma_120":2143.93},{"date":"2026-05-28","open":2395,"high":2415,"low":2065,"close":2185,"volume":371527,"rsi_14":42.08,"sma_20":2383.5,"sma_60":2203.77,"sma_120":2146.77},{"date":"2026-05-29","open":2295,"high":2295,"low":2030,"close":2065,"volume":244852,"rsi_14":37.55,"sma_20":2358.5,"sma_60":2205.37,"sma_120":2148.07},{"date":"2026-06-01","open":2035,"high":2060,"low":1879,"close":1919,"volume":382062,"rsi_14":33.08,"sma_20":2329.7,"sma_60":2210.0,"sma_120":2148.03},{"date":"2026-06-02","open":1880,"high":2000,"low":1798,"close":1877,"volume":193439,"rsi_14":34.6,"sma_20":2299.8,"sma_60":2210.4,"sma_120":2147.88},{"date":"2026-06-04","open":1766,"high":1929,"low":1766,"close":1872,"volume":97459,"rsi_14":33.99,"sma_20":2267.4,"sma_60":2210.22,"sma_120":2147.3},{"date":"2026-06-05","open":1872,"high":1896,"low":1765,"close":1782,"volume":128951,"rsi_14":24.37,"sma_20":2234.0,"sma_60":2210.48,"sma_120":2146.49},{"date":"2026-06-08","open":1765,"high":1765,"low":1605,"close":1636,"volume":178266,"rsi_14":22.87,"sma_20":2197.05,"sma_60":2204.92,"sma_120":2144.1},{"date":"2026-06-09","open":1700,"high":1710,"low":1651,"close":1687,"volume":78568,"rsi_14":26.41,"sma_20":2161.9,"sma_60":2200.32,"sma_120":2142.27},{"date":"2026-06-10","open":1633,"high":1787,"low":1600,"close":1606,"volume":138606,"rsi_14":23.42,"sma_20":2121.95,"sma_60":2194.68,"sma_120":2139.65},{"date":"2026-06-11","open":1606,"high":1649,"low":1572,"close":1647,"volume":81270,"rsi_14":29.68,"sma_20":2089.3,"sma_60":2190.42,"sma_120":2137.44},{"date":"2026-06-12","open":1662,"high":1750,"low":1655,"close":1677,"volume":77380,"rsi_14":25.64,"sma_20":2057.65,"sma_60":2187.03,"sma_120":2135.14},{"date":"2026-06-15","open":1701,"high":1748,"low":1650,"close":1698,"volume":83231,"rsi_14":17.2,"sma_20":2019.8,"sma_60":2183.88,"sma_120":2133.24},{"date":"2026-06-16","open":1699,"high":1748,"low":1674,"close":1696,"volume":90661,"rsi_14":13.62,"sma_20":1984.85,"sma_60":2179.9,"sma_120":2130.17},{"date":"2026-06-17","open":1690,"high":1732,"low":1642,"close":1697,"volume":71656,"rsi_14":38.61,"sma_20":1761.0,"sma_60":2150.73,"sma_120":2118.49},{"date":"2026-06-18","open":1697,"high":1741,"low":1640,"close":1640,"volume":71323,"rsi_14":17.29,"sma_20":1915.2,"sma_60":2171.05,"sma_120":2125.33},{"date":"2026-06-19","open":1640,"high":1689,"low":1525,"close":1572,"volume":99425,"rsi_14":18.44,"sma_20":1885.3,"sma_60":2165.78,"sma_120":2122.73},{"date":"2026-06-22","open":1570,"high":1599,"low":1505,"close":1548,"volume":74430,"rsi_14":21.85,"sma_20":1849.2,"sma_60":2158.73,"sma_120":2119.82},{"date":"2026-06-23","open":1680,"high":1680,"low":1373,"close":1460,"volume":169133,"rsi_14":20.43,"sma_20":1801.45,"sma_60":2149.73,"sma_120":2116.22},{"date":"2026-06-24","open":1460,"high":1514,"low":1390,"close":1493,"volume":66766,"rsi_14":24.15,"sma_20":1753.1,"sma_60":2142.52,"sma_120":2113.12},{"date":"2026-06-25","open":1493,"high":1550,"low":1456,"close":1464,"volume":122142,"rsi_14":26.34,"sma_20":1711.05,"sma_60":2134.08,"sma_120":2110.17},{"date":"2026-06-26","open":1459,"high":1461,"low":1340,"close":1358,"volume":165056,"rsi_14":28.01,"sma_20":1669.7,"sma_60":2125.1,"sma_120":2101.82},{"date":"2026-06-29","open":1358,"high":1489,"low":1358,"close":1437,"volume":90667,"rsi_14":31.06,"sma_20":1638.3,"sma_60":2118.58,"sma_120":2094.67},{"date":"2026-06-30","open":1437,"high":1505,"low":1437,"close":1475,"volume":48405,"rsi_14":39.38,"sma_20":1616.1,"sma_60":2110.68,"sma_120":2088.83},{"date":"2026-07-01","open":1475,"high":1538,"low":1423,"close":1437,"volume":101564,"rsi_14":32.9,"sma_20":1594.1,"sma_60":2103.28,"sma_120":2081.85},{"date":"2026-07-02","open":1437,"high":1466,"low":1387,"close":1387,"volume":78019,"rsi_14":27.13,"sma_20":1569.85,"sma_60":2094.28,"sma_120":2074.78},{"date":"2026-07-03","open":1387,"high":1420,"low":1290,"close":1380,"volume":93917,"rsi_14":24.35,"sma_20":1549.75,"sma_60":2085.13,"sma_120":2067.53},{"date":"2026-07-06","open":1380,"high":1400,"low":1331,"close":1368,"volume":32511,"rsi_14":23.97,"sma_20":1536.35,"sma_60":2075.87,"sma_120":2059.39},{"date":"2026-07-07","open":1381,"high":1415,"low":1310,"close":1339,"volume":44115,"rsi_14":22.8,"sma_20":1518.95,"sma_60":2065.28,"sma_120":2052.05},{"date":"2026-07-08","open":1350,"high":1360,"low":1268,"close":1306,"volume":73821,"rsi_14":23.66,"sma_20":1503.95,"sma_60":2054.78,"sma_120":2045.14},{"date":"2026-07-09","open":1251,"high":1350,"low":1181,"close":1284,"volume":49200,"rsi_14":25.51,"sma_20":1485.8,"sma_60":2044.08,"sma_120":2037.76},{"date":"2026-07-10","open":1279,"high":1398,"low":1279,"close":1382,"volume":62357,"rsi_14":37.46,"sma_20":1471.05,"sma_60":2034.73,"sma_120":2031.11},{"date":"2026-07-13","open":1382,"high":1424,"low":1304,"close":1310,"volume":45663,"rsi_14":38.39,"sma_20":1451.65,"sma_60":2021.32,"sma_120":2024.36},{"date":"2026-07-14","open":1310,"high":1344,"low":1200,"close":1251,"volume":120015,"rsi_14":31.99,"sma_20":1429.4,"sma_60":1996.42,"sma_120":2016.87},{"date":"2026-07-15","open":1251,"high":1370,"low":1251,"close":1358,"volume":108594,"rsi_14":42.93,"sma_20":1412.45,"sma_60":1968.88,"sma_120":2009.85},{"date":"2026-07-16","open":1378,"high":1378,"low":1280,"close":1322,"volume":45163,"rsi_14":47.35,"sma_20":1396.55,"sma_60":1946.67,"sma_120":2001.91},{"date":"2026-07-20","open":1322,"high":1326,"low":1251,"close":1271,"volume":21921,"rsi_14":37.27,"sma_20":1381.5,"sma_60":1914.43,"sma_120":1994.08},{"date":"2026-07-21","open":1211,"high":1308,"low":1211,"close":1265,"volume":56682,"rsi_14":33.06,"sma_20":1367.35,"sma_60":1890.27,"sma_120":1986.67},{"date":"2026-07-22","open":1265,"high":1348,"low":1265,"close":1273,"volume":46842,"rsi_14":36.1,"sma_20":1358.0,"sma_60":1867.15,"sma_120":1978.65},{"date":"2026-07-23","open":1273,"high":1358,"low":1244,"close":1352,"volume":77380,"rsi_14":47.17,"sma_20":1350.95,"sma_60":1843.18,"sma_120":1971.04},{"date":"2026-07-24","open":1350,"high":1350,"low":1269,"close":1269,"volume":18236,"rsi_14":42.01,"sma_20":1341.2,"sma_60":1819.83,"sma_120":1963.16},{"date":"2026-07-27","open":1269,"high":1329,"low":1269,"close":1308,"volume":20162,"rsi_14":45.84,"sma_20":1338.7,"sma_60":1797.3,"sma_120":1955.77},{"date":"2026-07-28","open":1315,"high":1371,"low":1236,"close":1296,"volume":36216,"rsi_14":46.95,"sma_20":1331.65,"sma_60":1776.15,"sma_120":1947.69},{"date":"2026-07-29","open":1296,"high":1349,"low":1100,"close":1196,"volume":66168,"rsi_14":42.88,"sma_20":1317.7,"sma_60":1754.5,"sma_120":1938.87},{"date":"2026-07-30","open":1196,"high":1237,"low":1182,"close":1203,"volume":19182,"rsi_14":44.65,"sma_20":1306.0,"sma_60":1733.3,"sma_120":1930.97},{"date":"2026-07-31","open":1200,"high":1241,"low":1120,"close":1211,"volume":148319,"rsi_14":37.18,"sma_20":1297.2,"sma_60":1711.48,"sma_120":1923.53},{"date":"2026-08-03","open":1211,"high":1308,"low":1192,"close":1301,"volume":50911,"rsi_14":49.34,"sma_20":1293.25,"sma_60":1692.33,"sma_120":1916.2},{"date":"2026-08-04","open":1301,"high":1420,"low":1300,"close":1415,"volume":106516,"rsi_14":61.08,"sma_20":1295.6,"sma_60":1676.33,"sma_120":1909.37},{"date":"2026-08-05","open":1421,"high":1500,"low":1416,"close":1474,"volume":51599,"rsi_14":58.38,"sma_20":1302.35,"sma_60":1661.07,"sma_120":1903.82},{"date":"2026-08-06","open":1476,"high":1513,"low":1350,"close":1430,"volume":51338,"rsi_14":57.71,"sma_20":1308.55,"sma_60":1644.82,"sma_120":1898.53},{"date":"2026-08-07","open":1446,"high":1446,"low":1362,"close":1407,"volume":46574,"rsi_14":60.12,"sma_20":1314.7,"sma_60":1629.93,"sma_120":1892.67},{"date":"2026-08-10","open":1397,"high":1503,"low":1397,"close":1489,"volume":73491,"rsi_14":64.97,"sma_20":1320.05,"sma_60":1616.25,"sma_120":1887.08},{"date":"2026-08-11","open":1489,"high":1540,"low":1453,"close":1513,"volume":44203,"rsi_14":65.71,"sma_20":1330.2,"sma_60":1600.55,"sma_120":1881.1},{"date":"2026-08-12","open":1514,"high":1550,"low":1501,"close":1529,"volume":30395,"rsi_14":62.62,"sma_20":1344.1,"sma_60":1586.12,"sma_120":1875.34},{"date":"2026-08-13","open":1529,"high":1571,"low":1460,"close":1483,"volume":42136,"rsi_14":66.11,"sma_20":1350.35,"sma_60":1571.67,"sma_120":1870.03},{"date":"2026-08-14","open":1500,"high":1529,"low":1408,"close":1470,"volume":60375,"rsi_14":62.7,"sma_20":1357.75,"sma_60":1556.5,"sma_120":1865.33},{"date":"2026-08-18","open":1470,"high":1494,"low":1434,"close":1436,"volume":16292,"rsi_14":60.61,"sma_20":1366.0,"sma_60":1544.27,"sma_120":1860.84},{"date":"2026-08-19","open":1436,"high":1464,"low":1391,"close":1400,"volume":27257,"rsi_14":67.11,"sma_20":1372.75,"sma_60":1529.77,"sma_120":1856.47},{"date":"2026-08-20","open":1428,"high":1448,"low":1385,"close":1415,"volume":49709,"rsi_14":67.55,"sma_20":1379.85,"sma_60":1513.1,"sma_120":1852.27},{"date":"2026-08-21","open":1415,"high":1430,"low":1353,"close":1373,"volume":23135,"rsi_14":62.7,"sma_20":1380.9,"sma_60":1494.98,"sma_120":1845.79},{"date":"2026-08-24","open":1380,"high":1411,"low":1359,"close":1387,"volume":32795,"rsi_14":57.65,"sma_20":1386.8,"sma_60":1479.68,"sma_120":1840.31},{"date":"2026-08-25","open":1387,"high":1444,"low":1356,"close":1430,"volume":106977,"rsi_14":51.53,"sma_20":1392.9,"sma_60":1467.1,"sma_120":1835.43},{"date":"2026-08-26","open":1430,"high":1454,"low":1400,"close":1454,"volume":27143,"rsi_14":47.81,"sma_20":1400.8,"sma_60":1456.92,"sma_120":1831.14},{"date":"2026-08-27","open":1455,"high":1487,"low":1357,"close":1424,"volume":44092,"rsi_14":49.32,"sma_20":1412.2,"sma_60":1448.67,"sma_120":1829.33},{"date":"2026-08-28","open":1421,"high":1491,"low":1393,"close":1471,"volume":45643,"rsi_14":56.87,"sma_20":1425.6,"sma_60":1441.9,"sma_120":1826.15},{"date":"2026-08-31","open":1445,"high":1470,"low":1393,"close":1470,"volume":29291,"rsi_14":47.53,"sma_20":1438.55,"sma_60":1435.2,"sma_120":1822.71},{"date":"2026-09-01","open":1470,"high":1485,"low":1434,"close":1455,"volume":15514,"rsi_14":42.29,"sma_20":1446.25,"sma_60":1429.75,"sma_120":1820.12},{"date":"2026-09-02","open":1455,"high":1499,"low":1439,"close":1460,"volume":18877,"rsi_14":40.55,"sma_20":1448.5,"sma_60":1426.82,"sma_120":1815.87},{"date":"2026-09-03","open":1467,"high":1508,"low":1405,"close":1439,"volume":46604,"rsi_14":43.53,"sma_20":1446.75,"sma_60":1422.68,"sma_120":1811.5},{"date":"2026-09-04","open":1480,"high":1480,"low":1414,"close":1462,"volume":19589,"rsi_14":48.86,"sma_20":1448.35,"sma_60":1420.28,"sma_120":1807.48},{"date":"2026-09-07","open":1462,"high":1484,"low":1436,"close":1451,"volume":19734,"rsi_14":52.29,"sma_20":1450.55,"sma_60":1417.02,"sma_120":1803.72},{"date":"2026-09-08","open":1451,"high":1454,"low":1389,"close":1424,"volume":55901,"rsi_14":53.77,"sma_20":1447.3,"sma_60":1412.8,"sma_120":1799.92},{"date":"2026-09-09","open":1401,"high":1447,"low":1401,"close":1423,"volume":24467,"rsi_14":51.32,"sma_20":1442.8,"sma_60":1408.22,"sma_120":1796.05},{"date":"2026-09-10","open":1430,"high":1474,"low":1402,"close":1411,"volume":23024,"rsi_14":56.93,"sma_20":1436.9,"sma_60":1403.47,"sma_120":1791.68},{"date":"2026-09-11","open":1470,"high":1535,"low":1400,"close":1436,"volume":73111,"rsi_14":58.6,"sma_20":1434.55,"sma_60":1399.12,"sma_120":1787.95},{"date":"2026-09-14","open":1417,"high":1500,"low":1400,"close":1458,"volume":57308,"rsi_14":55.3,"sma_20":1433.95,"sma_60":1396.08,"sma_120":1783.57},{"date":"2026-09-15","open":1474,"high":1474,"low":1400,"close":1436,"volume":36816,"rsi_14":46.56,"sma_20":1433.95,"sma_60":1393.82,"sma_120":1779.8},{"date":"2026-09-16","open":1459,"high":1474,"low":1430,"close":1463,"volume":30411,"rsi_14":57.53,"sma_20":1437.1,"sma_60":1392.4,"sma_120":1775.57},{"date":"2026-09-17","open":1470,"high":1497,"low":1424,"close":1480,"volume":36407,"rsi_14":51.97,"sma_20":1440.35,"sma_60":1392.73,"sma_120":1771.23},{"date":"2026-09-18","open":1460,"high":1565,"low":1460,"close":1494,"volume":48320,"rsi_14":54.96,"sma_20":1446.4,"sma_60":1392.75,"sma_120":1767.63},{"date":"2026-09-21","open":1506,"high":1540,"low":1438,"close":1500,"volume":81154,"rsi_14":59.66,"sma_20":1452.05,"sma_60":1393.35,"sma_120":1763.72},{"date":"2026-09-22","open":1499,"high":1500,"low":1416,"close":1416,"volume":32250,"rsi_14":42.95,"sma_20":1451.35,"sma_60":1394.32,"sma_120":1759.71},{"date":"2026-09-23","open":1416,"high":1453,"low":1416,"close":1448,"volume":47953,"rsi_14":51.39,"sma_20":1451.05,"sma_60":1394.5,"sma_120":1756.54},{"date":"2026-09-28","open":1428,"high":1444,"low":1387,"close":1437,"volume":58268,"rsi_14":45.98,"sma_20":1451.7,"sma_60":1393.87,"sma_120":1752.28},{"date":"2026-09-29","open":1403,"high":1447,"low":1391,"close":1423,"volume":31198,"rsi_14":45.54,"sma_20":1449.3,"sma_60":1393.63,"sma_120":1748.46},{"date":"2026-09-30","open":1426,"high":1437,"low":1406,"close":1419,"volume":32455,"rsi_14":49.14,"sma_20":1446.75,"sma_60":1394.17,"sma_120":1744.22},{"date":"2026-10-01","open":1424,"high":1448,"low":1345,"close":1439,"volume":25775,"rsi_14":52.58,"sma_20":1445.95,"sma_60":1395.15,"sma_120":1740.14},{"date":"2026-10-02","open":1425,"high":1480,"low":1412,"close":1425,"volume":48129,"rsi_14":52.24,"sma_20":1444.2,"sma_60":1396.1,"sma_120":1735.98},{"date":"2026-10-06","open":1479,"high":1650,"low":1441,"close":1559,"volume":391144,"rsi_14":64.61,"sma_20":1450.2,"sma_60":1399.77,"sma_120":1732.53},{"date":"2026-10-07","open":1544,"high":1621,"low":1495,"close":1584,"volume":134797,"rsi_14":64.86,"sma_20":1456.3,"sma_60":1404.4,"sma_120":1729.59},{"date":"2026-10-08","open":1620,"high":1685,"low":1546,"close":1589,"volume":49985,"rsi_14":68.8,"sma_20":1463.2,"sma_60":1409.48,"sma_120":1726.78},{"date":"2026-10-12","open":1536,"high":1585,"low":1406,"close":1426,"volume":45376,"rsi_14":46.59,"sma_20":1463.3,"sma_60":1410.22,"sma_120":1722.47},{"date":"2026-10-13","open":1411,"high":1508,"low":1351,"close":1450,"volume":83344,"rsi_14":47.27,"sma_20":1464.65,"sma_60":1412.55,"sma_120":1716.93},{"date":"2026-10-14","open":1386,"high":1452,"low":1376,"close":1420,"volume":34572,"rsi_14":43.46,"sma_20":1465.1,"sma_60":1415.37,"sma_120":1705.89},{"date":"2026-10-15","open":1413,"high":1413,"low":1284,"close":1305,"volume":95841,"rsi_14":35.56,"sma_20":1458.55,"sma_60":1414.48,"sma_120":1691.68},{"date":"2026-10-16","open":1349,"high":1400,"low":1281,"close":1355,"volume":54970,"rsi_14":45.24,"sma_20":1453.4,"sma_60":1415.03,"sma_120":1680.85},{"date":"2026-10-19","open":1361,"high":1373,"low":1301,"close":1367,"volume":25433,"rsi_14":43.48,"sma_20":1449.95,"sma_60":1416.63,"sma_120":1665.53},{"date":"2026-10-20","open":1340,"high":1370,"low":1295,"close":1365,"volume":33325,"rsi_14":44.12,"sma_20":1445.05,"sma_60":1418.3,"sma_120":1654.28},{"date":"2026-10-21","open":1426,"high":1426,"low":1320,"close":1341,"volume":42628,"rsi_14":43.41,"sma_20":1438.1,"sma_60":1419.43,"sma_120":1643.29},{"date":"2026-10-22","open":1366,"high":1400,"low":1273,"close":1346,"volume":56092,"rsi_14":44.14,"sma_20":1430.7,"sma_60":1419.33,"sma_120":1631.26},{"date":"2026-10-23","open":1313,"high":1336,"low":1185,"close":1336,"volume":40635,"rsi_14":41.6,"sma_20":1422.5,"sma_60":1420.45,"sma_120":1620.14}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":16.86,"ttm_eps":null,"close":4061.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.53,"ttm_eps":null,"close":3479.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.35,"ttm_eps":null,"close":2830.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.15,"ttm_eps":null,"close":2456.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.83,"ttm_eps":null,"close":2005.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.05,"ttm_eps":null,"close":3100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.07,"ttm_eps":null,"close":2175.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.81,"ttm_eps":null,"close":1828.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.55,"ttm_eps":null,"close":1475.0}],"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":"라닉스","phase":"above-fold","symbol_resolved":true}