{"status":"ok","report":{"price_analysis":{"current":2210.0,"change_1d":0.2,"change_7d":1.4,"change_30d":4.2,"high_30d":2315.0,"low_30d":1993.0,"position_in_range":67.0,"support":2025.2,"resistance":2282.8},"summary":"포커스에이아이(331380)은 Technology 섹터 KR 시장 종목입니다, 시가총액 816.47억. 현재가 2,210원, 전일 대비 +0.2%, 30일 +4.2%. ROE -8.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5.89만, 기관 순매도 1.80만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.3%로 적자 상태입니다. 시가총액 816.47억. 매출 430.68억, 영업이익 -79.35억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.72,"roe":-8.35,"eps":-77.38,"revenue":43067747316.0,"operating_income":-7934604124.0,"net_income":-12139193565.0,"market_cap":81647221240,"profit_margin":-28.19,"roa":-5.04,"operating_margin":-18.42,"gross_margin":14.02,"debt_ratio":0.6577718507201792,"total_assets":49771387061.0,"total_equity":30023062003.0,"total_debt":19748325058.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.2로 강세 구간입니다. MACD(29.66)가 시그널선(18.50)을 상회합니다(골든크로스). 현재가가 SMA20(2099)과 SMA60(2081) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1981~2217 (현재 위치 97%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 64","rsi_14":64.17910447761194,"macd":29.66067079047616,"macd_signal":18.497373366815523,"sma_20":2098.75,"sma_60":2081.2833333333333,"bb_upper":2216.600540940634,"bb_lower":1980.899459059366,"atr_14":128.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.89만, 기관 순매수 -1.80만. 30일 누적: 외국인 17.76만, 기관 -1.77만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":58950.0,"institutional_flow":-17957.0,"data":[{"date":"2026-10-22","foreign_net":-14518.0,"institution_net":-5027.0,"retail_net":19545.0},{"date":"2026-10-21","foreign_net":50444.0,"institution_net":-12930.0,"retail_net":-37514.0},{"date":"2026-10-20","foreign_net":-11499.0,"institution_net":0.0,"retail_net":11499.0},{"date":"2026-10-19","foreign_net":25361.0,"institution_net":0.0,"retail_net":-25361.0},{"date":"2026-10-16","foreign_net":9162.0,"institution_net":0.0,"retail_net":-9162.0},{"date":"2026-10-15","foreign_net":-3628.0,"institution_net":0.0,"retail_net":3628.0},{"date":"2026-10-14","foreign_net":9074.0,"institution_net":300.0,"retail_net":-9374.0},{"date":"2026-10-13","foreign_net":15090.0,"institution_net":0.0,"retail_net":-15090.0},{"date":"2026-10-12","foreign_net":2453.0,"institution_net":0.0,"retail_net":-2453.0},{"date":"2026-10-08","foreign_net":3200.0,"institution_net":0.0,"retail_net":-3200.0},{"date":"2026-10-07","foreign_net":32234.0,"institution_net":0.0,"retail_net":-32234.0},{"date":"2026-10-06","foreign_net":1345.0,"institution_net":0.0,"retail_net":-1345.0},{"date":"2026-10-02","foreign_net":79303.0,"institution_net":0.0,"retail_net":-79303.0},{"date":"2026-10-01","foreign_net":4508.0,"institution_net":0.0,"retail_net":-4508.0},{"date":"2026-09-30","foreign_net":-4500.0,"institution_net":0.0,"retail_net":4500.0},{"date":"2026-09-29","foreign_net":-282.0,"institution_net":0.0,"retail_net":282.0},{"date":"2026-09-28","foreign_net":953.0,"institution_net":0.0,"retail_net":-953.0},{"date":"2026-09-23","foreign_net":1266.0,"institution_net":0.0,"retail_net":-1266.0},{"date":"2026-09-22","foreign_net":-1557.0,"institution_net":0.0,"retail_net":1557.0},{"date":"2026-09-21","foreign_net":2867.0,"institution_net":-35.0,"retail_net":-2832.0},{"date":"2026-09-18","foreign_net":-6116.0,"institution_net":0.0,"retail_net":6116.0},{"date":"2026-09-17","foreign_net":-3577.0,"institution_net":35.0,"retail_net":3542.0},{"date":"2026-09-16","foreign_net":-3797.0,"institution_net":0.0,"retail_net":3797.0},{"date":"2026-09-15","foreign_net":5022.0,"institution_net":0.0,"retail_net":-5022.0},{"date":"2026-09-14","foreign_net":8932.0,"institution_net":0.0,"retail_net":-8932.0},{"date":"2026-09-11","foreign_net":7021.0,"institution_net":0.0,"retail_net":-7021.0},{"date":"2026-09-10","foreign_net":406.0,"institution_net":0.0,"retail_net":-406.0},{"date":"2026-09-09","foreign_net":-3782.0,"institution_net":0.0,"retail_net":3782.0},{"date":"2026-09-08","foreign_net":-28680.0,"institution_net":0.0,"retail_net":28680.0},{"date":"2026-09-07","foreign_net":915.0,"institution_net":0.0,"retail_net":-915.0}],"periods":{"d1":{"foreign_net":-14518.0,"institution_net":-5027.0,"retail_net":19545.0},"d3":{"foreign_net":24427.0,"institution_net":-17957.0,"retail_net":-6470.0},"d7":{"foreign_net":64396.0,"institution_net":-17657.0,"retail_net":-46739.0},"d14":{"foreign_net":202529.0,"institution_net":-17657.0,"retail_net":-184872.0},"d30":{"foreign_net":177620.0,"institution_net":-17657.0,"retail_net":-159963.0}}},"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 -77, PBR 2.72x) — 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 -77원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +30.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.6,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.8,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.3%","metrics":[{"name":"ROE","value":-8.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-28.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":64.2,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.2,"unit":"%","percentile":58,"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":"C","percentile":50,"summary":"유동비율 1.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.74,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -77, PBR 2.72x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +30.6%"},"profitability":{"grade":"C","reason":"ROE -8.3%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-18.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-28.19,"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)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 31% 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)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.91,"pbr_5y_low":1.69,"pbr_5y_avg":4.09,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":4.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.36},{"quarter":"2024-Q3","per":null,"pbr":4.53},{"quarter":"2024-Q4","per":null,"pbr":3.99},{"quarter":"2025-Q1","per":null,"pbr":4.43},{"quarter":"2025-Q2","per":null,"pbr":5.31},{"quarter":"2025-Q3","per":null,"pbr":5.91},{"quarter":"2025-Q4","per":null,"pbr":4.45},{"quarter":"2026-Q1","per":null,"pbr":3.16},{"quarter":"2026-Q2","per":null,"pbr":1.69},{"quarter":"현재","per":null,"pbr":2.72}],"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":"INFORMATION TECHNOLOGY SERVICES"},"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":"2.7배"},{"label":"ROE","value":"-8.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:44.689448+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.083533003054432,"dividend_yield":null,"eps":-77.38,"revenue":10598880489.0,"operating_income":-1166344350.0,"net_income":-2507916530.0,"market_cap":null,"profit_margin":-0.23662088959327637,"operating_margin":-0.11004410807447873,"roa":-0.050388720871417304,"gross_margin":0.14020458241247746,"total_equity":30023062003.0,"total_assets":49771387061.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.11,"roe":-0.13345056770155628,"dividend_yield":null,"eps":-107.07,"revenue":8114304984.0,"operating_income":-2636711569.0,"net_income":-3470450602.0,"market_cap":74900000000.0,"profit_margin":-0.4276953613209173,"operating_margin":-0.3249460766139721,"roa":-0.053957982974719605,"gross_margin":0.11917855650075476,"total_equity":26005513965.0,"total_assets":64317648857.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15459072704948051,"dividend_yield":null,"eps":-100.86,"revenue":10809612829.0,"operating_income":-2791799383.0,"net_income":-3268899469.0,"market_cap":null,"profit_margin":-0.30240671157344373,"operating_margin":-0.2582700626899576,"roa":-0.07004983526116515,"gross_margin":0.059067983571717615,"total_equity":21145508087.0,"total_assets":46665341279.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.23067546991606153,"dividend_yield":null,"eps":-89.23,"revenue":13544949014.0,"operating_income":-1339748822.0,"net_income":-2891926964.0,"market_cap":null,"profit_margin":-0.2135059320644852,"operating_margin":-0.09891132263511966,"roa":-0.06649483507324809,"gross_margin":0.1988818814464088,"total_equity":12536777166.0,"total_assets":43491001381.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0850132393594233,"dividend_yield":null,"eps":-32.1,"revenue":11278582066.0,"operating_income":-3693040638.0,"net_income":-1040310951.0,"market_cap":null,"profit_margin":-0.09223774273328943,"operating_margin":-0.327438379788263,"roa":-0.023726981616893426,"gross_margin":-0.008437798159653875,"total_equity":12237046357.0,"total_assets":43845060775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2259006926759191,"dividend_yield":null,"eps":-94.44,"revenue":9675178737.0,"operating_income":-2377937057.0,"net_income":-3061030046.0,"market_cap":null,"profit_margin":-0.3163796896375621,"operating_margin":-0.24577706744643885,"roa":-0.07364480867609442,"gross_margin":0.13676299321890242,"total_equity":13550334927.0,"total_assets":41564776948.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.35461397503286757,"dividend_yield":null,"eps":-180.34,"revenue":17066452010.0,"operating_income":-1549724449.0,"net_income":-5845091078.0,"market_cap":null,"profit_margin":-0.3424901130343377,"operating_margin":-0.0908053090409153,"roa":-0.12022704407272312,"gross_margin":0.11891392949224952,"total_equity":16482968776.0,"total_assets":48617107100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12558527046267168,"dividend_yield":null,"eps":-105.18,"revenue":15779909982.0,"operating_income":-1786442636.0,"net_income":-3408901454.0,"market_cap":null,"profit_margin":-0.216027940456473,"operating_margin":-0.11320993833537574,"roa":-0.056670073017150914,"gross_margin":0.12671522583340933,"total_equity":27144118426.0,"total_assets":60153468533.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.025124995837514496,"dividend_yield":null,"eps":-15.07,"revenue":14089005448.0,"operating_income":-439677111.0,"net_income":-488422566.0,"market_cap":null,"profit_margin":-0.034666930025875876,"operating_margin":-0.03120710774247122,"roa":-0.013987822927866232,"gross_margin":0.1606912371746852,"total_equity":19439707340.0,"total_assets":34917697237.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06369551831776331,"dividend_yield":null,"eps":-39.29,"revenue":11248451785.0,"operating_income":-1312464716.0,"net_income":-1273590949.0,"market_cap":null,"profit_margin":-0.1132236660958404,"operating_margin":-0.11667958765224863,"roa":-0.03735557170285538,"gross_margin":0.16411629949481088,"total_equity":19994985246.0,"total_assets":34093734641.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023023603213995446,"dividend_yield":null,"eps":16.18,"revenue":14301261081.0,"operating_income":523245506.0,"net_income":524310783.0,"market_cap":null,"profit_margin":0.03666185660344145,"operating_margin":0.03658736827727451,"roa":0.014381620038245018,"gross_margin":0.21668488089606397,"total_equity":22772750995.0,"total_assets":36457004260.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011355956174569422,"dividend_yield":null,"eps":7.8,"revenue":13683237251.0,"operating_income":153537811.0,"net_income":252652312.0,"market_cap":null,"profit_margin":0.018464366828217907,"operating_margin":0.011220868876535714,"roa":0.007010596916544542,"gross_margin":0.22610346954072558,"total_equity":22248440212.0,"total_assets":36038630520.0}],"current_price":2210.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-02","close":1983.6472},{"date":"2019-10-04","close":1993.3473},{"date":"2019-10-07","close":1998.1971},{"date":"2019-10-08","close":1988.4972},{"date":"2019-10-10","close":1988.4972},{"date":"2019-10-11","close":1983.6472},{"date":"2019-10-14","close":1983.6472},{"date":"2019-10-15","close":1978.7972},{"date":"2019-10-16","close":1983.6472},{"date":"2019-10-17","close":1983.6472},{"date":"2019-10-18","close":1973.9473},{"date":"2019-10-21","close":1978.7972},{"date":"2019-10-22","close":1978.7972},{"date":"2019-10-23","close":1983.6472},{"date":"2019-10-24","close":1978.7972},{"date":"2019-10-25","close":1978.7972},{"date":"2019-10-28","close":1978.7972},{"date":"2019-10-29","close":1973.9473},{"date":"2019-10-30","close":1964.2473},{"date":"2019-10-31","close":1969.0972},{"date":"2019-11-01","close":1978.7972},{"date":"2019-11-04","close":1969.0972},{"date":"2019-11-05","close":1969.0972},{"date":"2019-11-06","close":1959.3972},{"date":"2019-11-07","close":1969.0972},{"date":"2019-11-08","close":1969.0972},{"date":"2019-11-11","close":1969.0972},{"date":"2019-11-12","close":1969.0972},{"date":"2019-11-13","close":1959.3972},{"date":"2019-11-14","close":1964.2473},{"date":"2019-11-15","close":1964.2473},{"date":"2019-11-18","close":1969.0972},{"date":"2019-11-19","close":1969.0972},{"date":"2019-11-20","close":1969.0972},{"date":"2019-11-21","close":1969.0972},{"date":"2019-11-22","close":1969.0972},{"date":"2019-11-25","close":1969.0972},{"date":"2019-11-26","close":1964.2473},{"date":"2019-11-27","close":1969.0972},{"date":"2019-11-28","close":1964.2473},{"date":"2019-11-29","close":1954.5472},{"date":"2019-12-02","close":1969.0972},{"date":"2019-12-03","close":1969.0972},{"date":"2019-12-04","close":1969.0972},{"date":"2019-12-05","close":1949.6973},{"date":"2019-12-06","close":1954.5472},{"date":"2019-12-09","close":1949.6973},{"date":"2019-12-10","close":1954.5472},{"date":"2019-12-11","close":1959.3972},{"date":"2019-12-12","close":1964.2473},{"date":"2019-12-13","close":1949.6973},{"date":"2019-12-16","close":1949.6973},{"date":"2019-12-17","close":1949.6973},{"date":"2019-12-18","close":1949.6973},{"date":"2019-12-19","close":1944.8473},{"date":"2019-12-20","close":1944.8473},{"date":"2019-12-23","close":1944.8473},{"date":"2019-12-24","close":1949.6973},{"date":"2019-12-26","close":1944.8473},{"date":"2019-12-27","close":1959.3972},{"date":"2019-12-30","close":1954.5472},{"date":"2020-01-02","close":1954.5472},{"date":"2020-01-03","close":1944.8473},{"date":"2020-01-06","close":1954.5472},{"date":"2020-01-07","close":1954.5472},{"date":"2020-01-08","close":1954.5472},{"date":"2020-01-09","close":1949.6973},{"date":"2020-01-10","close":1954.5472},{"date":"2020-01-13","close":1954.5472},{"date":"2020-01-14","close":1954.5472},{"date":"2020-01-15","close":1949.6973},{"date":"2020-01-16","close":1954.5472},{"date":"2020-01-17","close":1954.5472},{"date":"2020-01-20","close":1954.5472},{"date":"2020-01-21","close":1954.5472},{"date":"2020-01-22","close":1949.6973},{"date":"2020-01-23","close":1954.5472},{"date":"2020-01-28","close":1954.5472},{"date":"2020-01-29","close":1954.5472},{"date":"2020-01-30","close":1954.5472},{"date":"2020-01-31","close":1954.5472},{"date":"2020-02-03","close":1954.5472},{"date":"2020-02-04","close":1944.8473},{"date":"2020-02-05","close":1954.5472},{"date":"2020-02-06","close":1949.6973},{"date":"2020-02-07","close":1954.5472},{"date":"2020-02-10","close":1954.5472},{"date":"2020-02-11","close":1959.3972},{"date":"2020-02-12","close":1959.3972},{"date":"2020-02-13","close":1959.3972},{"date":"2020-02-14","close":1969.0972},{"date":"2020-02-17","close":1969.0972},{"date":"2020-02-18","close":1978.7972},{"date":"2020-02-19","close":1978.7972},{"date":"2020-02-20","close":1978.7972},{"date":"2020-02-21","close":1983.6472},{"date":"2020-02-24","close":1978.7972},{"date":"2020-02-25","close":1964.2473},{"date":"2020-02-26","close":1969.0972},{"date":"2020-02-27","close":1973.9473},{"date":"2020-02-28","close":1964.2473},{"date":"2020-03-02","close":1954.5472},{"date":"2020-03-03","close":1954.5472},{"date":"2020-03-04","close":1959.3972},{"date":"2020-03-05","close":1959.3972},{"date":"2020-03-06","close":1964.2473},{"date":"2020-03-09","close":1959.3972},{"date":"2020-03-10","close":1964.2473},{"date":"2020-03-11","close":1954.5472},{"date":"2020-03-12","close":1954.5472},{"date":"2020-03-13","close":1944.8473},{"date":"2020-03-16","close":1944.8473},{"date":"2020-03-17","close":1949.6973},{"date":"2020-03-18","close":1935.1473},{"date":"2020-03-19","close":1939.9972},{"date":"2020-03-20","close":1939.9972},{"date":"2020-03-23","close":1939.9972},{"date":"2020-03-24","close":1939.9972},{"date":"2020-03-25","close":1939.9972},{"date":"2020-03-26","close":1939.9972},{"date":"2020-03-27","close":1939.9972},{"date":"2020-03-30","close":1939.9972},{"date":"2020-03-31","close":1930.2972},{"date":"2020-04-01","close":1935.1473},{"date":"2020-04-02","close":1935.1473},{"date":"2020-04-03","close":1935.1473},{"date":"2020-04-06","close":1930.2972},{"date":"2020-04-07","close":1930.2972},{"date":"2020-04-08","close":1935.1473},{"date":"2020-04-09","close":1935.1473},{"date":"2020-04-10","close":1935.1473},{"date":"2020-04-13","close":1935.1473},{"date":"2020-04-14","close":1944.8473},{"date":"2020-04-16","close":1944.8473},{"date":"2020-04-17","close":1944.8473},{"date":"2020-04-20","close":1939.9972},{"date":"2020-04-21","close":1944.8473},{"date":"2020-04-22","close":1949.6973},{"date":"2020-04-23","close":1949.6973},{"date":"2020-04-24","close":1949.6973},{"date":"2020-04-27","close":1939.9972},{"date":"2020-04-28","close":1935.1473},{"date":"2020-04-29","close":1944.8473},{"date":"2020-05-04","close":1949.6973},{"date":"2020-05-06","close":1939.9972},{"date":"2020-05-07","close":1939.9972},{"date":"2020-05-08","close":1949.6973},{"date":"2020-05-11","close":1954.5472},{"date":"2020-05-12","close":1954.5472},{"date":"2020-05-13","close":1954.5472},{"date":"2020-05-14","close":1954.5472},{"date":"2020-05-15","close":1954.5472},{"date":"2020-05-18","close":1954.5472},{"date":"2020-05-19","close":1959.3972},{"date":"2020-05-20","close":1959.3972},{"date":"2020-05-21","close":1959.3972},{"date":"2020-05-22","close":1959.3972},{"date":"2020-05-25","close":1949.6973},{"date":"2020-05-26","close":1949.6973},{"date":"2020-05-27","close":1944.8473},{"date":"2020-05-28","close":1954.5472},{"date":"2020-05-29","close":1954.5472},{"date":"2020-06-01","close":1954.5472},{"date":"2020-06-02","close":1954.5472},{"date":"2020-06-03","close":1954.5472},{"date":"2020-06-04","close":1959.3972},{"date":"2020-06-05","close":1964.2473},{"date":"2020-06-08","close":1969.0972},{"date":"2020-06-09","close":1964.2473},{"date":"2020-06-10","close":1959.3972},{"date":"2020-06-11","close":1964.2473},{"date":"2020-06-12","close":1964.2473},{"date":"2020-06-15","close":1969.0972},{"date":"2020-06-16","close":1969.0972},{"date":"2020-06-17","close":1954.5472},{"date":"2020-06-18","close":1969.0972},{"date":"2020-06-19","close":1959.3972},{"date":"2020-06-22","close":1959.3972},{"date":"2020-06-23","close":1959.3972},{"date":"2020-06-24","close":1954.5472},{"date":"2020-06-25","close":1954.5472},{"date":"2020-06-26","close":1949.6973},{"date":"2020-06-29","close":1969.0972},{"date":"2020-06-30","close":1969.0972},{"date":"2020-07-01","close":1969.0972},{"date":"2020-07-02","close":1983.6472},{"date":"2020-07-03","close":1983.6472},{"date":"2020-07-06","close":1954.5472},{"date":"2020-07-07","close":1949.6973},{"date":"2020-07-08","close":1939.9972},{"date":"2020-07-09","close":1939.9972},{"date":"2020-07-10","close":1944.8473},{"date":"2020-07-13","close":1949.6973},{"date":"2020-07-14","close":1949.6973},{"date":"2020-07-15","close":1935.1473},{"date":"2020-07-16","close":1944.8473},{"date":"2020-07-17","close":1944.8473},{"date":"2020-07-20","close":1944.8473},{"date":"2020-07-21","close":1939.9972},{"date":"2020-07-22","close":1939.9972},{"date":"2020-07-23","close":1944.8473},{"date":"2020-07-24","close":1944.8473},{"date":"2020-07-27","close":1949.6973},{"date":"2020-07-28","close":1939.9972},{"date":"2020-07-29","close":1944.8473},{"date":"2020-07-30","close":1944.8473},{"date":"2020-07-31","close":1944.8473},{"date":"2020-08-03","close":1949.6973},{"date":"2020-08-04","close":1944.8473},{"date":"2020-08-05","close":1935.1473},{"date":"2020-08-06","close":1939.9972},{"date":"2020-08-07","close":1944.8473},{"date":"2020-08-10","close":1944.8473},{"date":"2020-08-11","close":1935.1473},{"date":"2020-08-12","close":1949.6973},{"date":"2020-08-13","close":1949.6973},{"date":"2020-08-14","close":1949.6973},{"date":"2020-08-18","close":1949.6973},{"date":"2020-08-19","close":1949.6973},{"date":"2020-08-20","close":1949.6973},{"date":"2020-08-21","close":1935.1473},{"date":"2020-08-24","close":1935.1473},{"date":"2020-08-25","close":1939.9972},{"date":"2020-08-26","close":1939.9972},{"date":"2020-08-27","close":1939.9972},{"date":"2020-08-28","close":1939.9972},{"date":"2020-08-31","close":1939.9972},{"date":"2020-09-01","close":1939.9972},{"date":"2020-09-02","close":1935.1473},{"date":"2020-09-03","close":1939.9972},{"date":"2020-09-04","close":1949.6973},{"date":"2020-09-07","close":1949.6973},{"date":"2020-09-08","close":1944.8473},{"date":"2020-09-09","close":1925.4473},{"date":"2020-09-10","close":1939.9972},{"date":"2020-09-11","close":1939.9972},{"date":"2020-09-14","close":1944.8473},{"date":"2020-09-15","close":1949.6973},{"date":"2020-09-16","close":1949.6973},{"date":"2020-09-17","close":1935.1473},{"date":"2020-09-18","close":1939.9972},{"date":"2020-09-21","close":1944.8473},{"date":"2020-09-22","close":1944.8473},{"date":"2020-09-23","close":1944.8473},{"date":"2020-09-24","close":1944.8473},{"date":"2020-09-25","close":1939.9972},{"date":"2020-09-28","close":1939.9972},{"date":"2020-09-29","close":1944.8473},{"date":"2020-10-05","close":1944.8473},{"date":"2020-10-06","close":1939.9972},{"date":"2020-10-07","close":1939.9972},{"date":"2020-10-08","close":1935.1473},{"date":"2020-10-12","close":1939.9972},{"date":"2020-10-13","close":1944.8473},{"date":"2020-10-14","close":1964.2473},{"date":"2020-10-15","close":1959.3972},{"date":"2020-10-16","close":1939.9972},{"date":"2020-10-19","close":1954.5472},{"date":"2020-10-20","close":1949.6973},{"date":"2020-10-21","close":1949.6973},{"date":"2020-10-22","close":1949.6973},{"date":"2020-10-23","close":1954.5472},{"date":"2020-10-26","close":1954.5472},{"date":"2020-10-27","close":1949.6973},{"date":"2020-10-28","close":1944.8473},{"date":"2020-10-29","close":1949.6973},{"date":"2020-10-30","close":1949.6973},{"date":"2020-11-02","close":1944.8473},{"date":"2020-11-03","close":1944.8473},{"date":"2020-11-04","close":1944.8473},{"date":"2020-11-05","close":1944.8473},{"date":"2020-11-06","close":1944.8473},{"date":"2020-11-09","close":1944.8473},{"date":"2020-11-10","close":1944.8473},{"date":"2020-11-11","close":1935.1473},{"date":"2020-11-12","close":1944.8473},{"date":"2020-11-13","close":1944.8473},{"date":"2020-11-16","close":1944.8473},{"date":"2020-11-17","close":1944.8473},{"date":"2020-11-18","close":1939.9972},{"date":"2020-11-19","close":1939.9972},{"date":"2020-11-20","close":1939.9972},{"date":"2020-11-23","close":1944.8473},{"date":"2020-11-24","close":1944.8473},{"date":"2020-11-25","close":1935.1473},{"date":"2020-11-26","close":1935.1473},{"date":"2020-11-27","close":1954.5472},{"date":"2020-11-30","close":1954.5472},{"date":"2020-12-01","close":1959.3972},{"date":"2020-12-02","close":1954.5472},{"date":"2020-12-03","close":1954.5472},{"date":"2020-12-04","close":1954.5472},{"date":"2020-12-07","close":1954.5472},{"date":"2020-12-08","close":1954.5472},{"date":"2020-12-09","close":1944.8473},{"date":"2020-12-10","close":1949.6973},{"date":"2020-12-11","close":1944.8473},{"date":"2020-12-14","close":1944.8473},{"date":"2020-12-15","close":1944.8473},{"date":"2020-12-16","close":1954.5472},{"date":"2020-12-17","close":1954.5472},{"date":"2020-12-18","close":1969.0972},{"date":"2020-12-21","close":1969.0972},{"date":"2020-12-22","close":1969.0972},{"date":"2020-12-23","close":1969.0972},{"date":"2020-12-24","close":1973.9473},{"date":"2020-12-28","close":1973.9473},{"date":"2020-12-29","close":1973.9473},{"date":"2020-12-30","close":1973.9473},{"date":"2021-01-04","close":1983.6472},{"date":"2021-01-05","close":1983.6472},{"date":"2021-01-06","close":1983.6472},{"date":"2021-01-07","close":1983.6472},{"date":"2021-01-08","close":1983.6472},{"date":"2021-01-11","close":1983.6472},{"date":"2021-01-12","close":1983.6472},{"date":"2021-01-13","close":1983.6472},{"date":"2021-01-14","close":1983.6472},{"date":"2021-01-15","close":1988.4972},{"date":"2021-01-18","close":1983.6472},{"date":"2021-01-19","close":1983.6472},{"date":"2021-01-20","close":1988.4972},{"date":"2021-01-21","close":1993.3473},{"date":"2021-01-22","close":1983.6472},{"date":"2021-01-25","close":1988.4972},{"date":"2021-01-26","close":1988.4972},{"date":"2021-01-27","close":1988.4972},{"date":"2021-01-28","close":1988.4972},{"date":"2021-01-29","close":1988.4972},{"date":"2021-02-01","close":1998.1971},{"date":"2021-02-02","close":1993.3473},{"date":"2021-02-03","close":1993.3473},{"date":"2021-02-04","close":1998.1971},{"date":"2021-02-05","close":1998.1971},{"date":"2021-02-08","close":2003.0472},{"date":"2021-02-09","close":2003.0472},{"date":"2021-02-10","close":2003.0472},{"date":"2021-02-15","close":2007.8971},{"date":"2021-02-16","close":2003.0472},{"date":"2021-02-17","close":2003.0472},{"date":"2021-02-18","close":2007.8971},{"date":"2021-02-19","close":2007.8971},{"date":"2021-02-22","close":2007.8971},{"date":"2021-02-23","close":2007.8971},{"date":"2021-02-24","close":2007.8971},{"date":"2021-02-25","close":2012.7472},{"date":"2021-02-26","close":2017.597},{"date":"2021-03-02","close":2017.597},{"date":"2021-03-03","close":2017.597},{"date":"2021-03-04","close":2022.4473},{"date":"2021-03-05","close":2022.4473},{"date":"2021-03-08","close":2027.2971},{"date":"2021-03-09","close":2027.2971},{"date":"2021-03-10","close":2027.2971},{"date":"2021-03-11","close":2041.8472},{"date":"2021-03-12","close":2046.697},{"date":"2021-03-15","close":2046.697},{"date":"2021-03-16","close":2056.397},{"date":"2021-03-17","close":2051.5471},{"date":"2021-03-18","close":2051.5471},{"date":"2021-03-19","close":2051.5471},{"date":"2021-03-22","close":2051.5471},{"date":"2021-03-23","close":2051.5471},{"date":"2021-03-24","close":2051.5471},{"date":"2021-03-25","close":2051.5471},{"date":"2021-03-26","close":2051.5471},{"date":"2021-03-29","close":2041.8472},{"date":"2021-03-30","close":2046.697},{"date":"2021-03-31","close":2046.697},{"date":"2021-04-01","close":2046.697},{"date":"2021-04-02","close":2046.697},{"date":"2021-04-05","close":2046.697},{"date":"2021-04-06","close":2051.5471},{"date":"2021-04-07","close":2056.397},{"date":"2021-04-08","close":2046.697},{"date":"2021-04-09","close":2046.697},{"date":"2021-04-12","close":2061.2471},{"date":"2021-04-13","close":2061.2471},{"date":"2021-04-14","close":2056.397},{"date":"2021-04-15","close":2061.2471},{"date":"2021-04-16","close":2066.0972},{"date":"2021-04-19","close":2066.0972},{"date":"2021-04-20","close":2061.2471},{"date":"2021-04-21","close":2066.0972},{"date":"2021-04-22","close":2061.2471},{"date":"2021-04-23","close":2061.2471},{"date":"2021-04-26","close":2061.2471},{"date":"2021-04-27","close":2080.6472},{"date":"2021-04-28","close":2080.6472},{"date":"2021-04-29","close":2104.897},{"date":"2021-04-30","close":2104.897},{"date":"2021-05-03","close":2104.897},{"date":"2021-05-04","close":2104.897},{"date":"2021-05-06","close":2104.897},{"date":"2021-05-07","close":2104.897},{"date":"2021-05-10","close":2104.897},{"date":"2021-05-11","close":2104.897},{"date":"2021-05-12","close":2104.897},{"date":"2021-05-13","close":2104.897},{"date":"2021-05-14","close":2104.897},{"date":"2021-05-17","close":2104.897},{"date":"2021-05-18","close":2104.897},{"date":"2021-05-20","close":2104.897},{"date":"2021-05-21","close":2104.897},{"date":"2021-05-24","close":2104.897},{"date":"2021-05-25","close":2104.897},{"date":"2021-05-26","close":2104.897},{"date":"2021-05-27","close":2104.897},{"date":"2021-05-28","close":2104.897},{"date":"2021-05-31","close":2104.897},{"date":"2021-06-01","close":2104.897},{"date":"2021-06-02","close":2104.897},{"date":"2021-06-03","close":2104.897},{"date":"2021-06-04","close":2104.897},{"date":"2021-06-07","close":2104.897},{"date":"2021-06-08","close":2104.897},{"date":"2021-06-09","close":2104.897},{"date":"2021-06-10","close":2104.897},{"date":"2021-06-11","close":2104.897},{"date":"2021-06-14","close":2104.897},{"date":"2021-06-15","close":2104.897},{"date":"2021-06-16","close":2104.897},{"date":"2021-06-17","close":2104.897},{"date":"2021-06-18","close":2104.897},{"date":"2021-06-21","close":2104.897},{"date":"2021-06-22","close":2104.897},{"date":"2021-06-23","close":2104.897},{"date":"2021-06-24","close":2104.897},{"date":"2021-06-25","close":2104.897},{"date":"2021-06-28","close":2104.897},{"date":"2021-06-29","close":2104.897},{"date":"2021-06-30","close":2104.897},{"date":"2021-07-01","close":2104.897},{"date":"2021-07-02","close":4752.9937},{"date":"2021-07-05","close":6178.8911},{"date":"2021-07-06","close":5936.3916},{"date":"2021-07-07","close":5431.9927},{"date":"2021-07-08","close":5121.5928},{"date":"2021-07-09","close":5140.9927},{"date":"2021-07-12","close":4956.6934},{"date":"2021-07-13","close":5354.3926},{"date":"2021-07-14","close":4879.0933},{"date":"2021-07-15","close":4752.9937},{"date":"2021-07-16","close":4859.6929},{"date":"2021-07-19","close":4743.293},{"date":"2021-07-20","close":4767.5435},{"date":"2021-07-21","close":4646.2935},{"date":"2021-07-22","close":4554.1436},{"date":"2021-07-23","close":4466.8433},{"date":"2021-07-26","close":4360.144},{"date":"2021-07-27","close":4253.4438},{"date":"2021-07-28","close":4229.1938},{"date":"2021-07-29","close":4466.8433},{"date":"2021-07-30","close":4384.3936},{"date":"2021-08-02","close":4413.4937},{"date":"2021-08-03","close":4544.4434},{"date":"2021-08-04","close":4549.2935},{"date":"2021-08-05","close":4544.4434},{"date":"2021-08-06","close":4394.0942},{"date":"2021-08-09","close":4292.2441},{"date":"2021-08-10","close":4200.0942},{"date":"2021-08-11","close":4481.3936},{"date":"2021-08-12","close":4461.9937},{"date":"2021-08-13","close":4423.1938},{"date":"2021-08-17","close":4263.144},{"date":"2021-08-18","close":4277.6943},{"date":"2021-08-19","close":4267.9937},{"date":"2021-08-20","close":4282.5439},{"date":"2021-08-23","close":4374.6938},{"date":"2021-08-24","close":4384.3936},{"date":"2021-08-25","close":4374.6938},{"date":"2021-08-26","close":4272.8442},{"date":"2021-08-27","close":4321.3442},{"date":"2021-08-30","close":4364.9941},{"date":"2021-08-31","close":4379.5439},{"date":"2021-09-01","close":4471.6938},{"date":"2021-09-02","close":4413.4937},{"date":"2021-09-03","close":4292.2441},{"date":"2021-09-06","close":4374.6938},{"date":"2021-09-07","close":4549.2935},{"date":"2021-09-08","close":4558.9937},{"date":"2021-09-09","close":4626.8931},{"date":"2021-09-10","close":4660.8433},{"date":"2021-09-13","close":4394.0942},{"date":"2021-09-14","close":4219.4941},{"date":"2021-09-15","close":4214.644},{"date":"2021-09-16","close":4272.8442},{"date":"2021-09-17","close":4253.4438},{"date":"2021-09-23","close":4200.0942},{"date":"2021-09-24","close":4263.144},{"date":"2021-09-27","close":4195.2441},{"date":"2021-09-28","close":4219.4941},{"date":"2021-09-29","close":4044.8945},{"date":"2021-09-30","close":4117.6445},{"date":"2021-10-01","close":4098.2441},{"date":"2021-10-05","close":4015.7942},{"date":"2021-10-06","close":3899.3945},{"date":"2021-10-07","close":4025.4944},{"date":"2021-10-08","close":4001.2444},{"date":"2021-10-12","close":3976.9944},{"date":"2021-10-13","close":3972.1445},{"date":"2021-10-14","close":3952.7444},{"date":"2021-10-15","close":3947.8945},{"date":"2021-10-18","close":3928.4946},{"date":"2021-10-19","close":3972.1445},{"date":"2021-10-20","close":3894.5444},{"date":"2021-10-21","close":3763.5945},{"date":"2021-10-22","close":3782.9946},{"date":"2021-10-25","close":3802.3945},{"date":"2021-10-26","close":3812.0947},{"date":"2021-10-27","close":3545.345},{"date":"2021-10-28","close":3288.2952},{"date":"2021-10-29","close":3394.9954},{"date":"2021-11-01","close":3186.4453},{"date":"2021-11-02","close":3230.0955},{"date":"2021-11-03","close":3200.9954},{"date":"2021-11-04","close":3040.9458},{"date":"2021-11-05","close":2909.9958},{"date":"2021-11-08","close":2909.9958},{"date":"2021-11-09","close":2934.2458},{"date":"2021-11-10","close":2769.3459},{"date":"2021-11-11","close":2672.3462},{"date":"2021-11-12","close":2667.4961},{"date":"2021-11-15","close":2691.7461},{"date":"2021-11-16","close":2677.1963},{"date":"2021-11-17","close":2672.3462},{"date":"2021-11-18","close":2715.9963},{"date":"2021-11-19","close":3021.5457},{"date":"2021-11-22","close":2963.3457},{"date":"2021-11-23","close":2638.3962},{"date":"2021-11-24","close":2648.0962},{"date":"2021-11-25","close":2638.3962},{"date":"2021-11-26","close":2618.9963},{"date":"2021-11-29","close":2628.6963},{"date":"2021-11-30","close":2429.8464},{"date":"2021-12-01","close":2458.9465},{"date":"2021-12-02","close":2546.2463},{"date":"2021-12-03","close":2594.7463},{"date":"2021-12-06","close":2618.9963},{"date":"2021-12-07","close":2618.9963},{"date":"2021-12-08","close":2725.696},{"date":"2021-12-09","close":2783.896},{"date":"2021-12-10","close":2715.9963},{"date":"2021-12-13","close":2696.5962},{"date":"2021-12-14","close":2715.9963},{"date":"2021-12-15","close":2715.9963},{"date":"2021-12-16","close":2842.0959},{"date":"2021-12-17","close":2866.3459},{"date":"2021-12-20","close":2633.5464},{"date":"2021-12-21","close":2672.3462},{"date":"2021-12-22","close":2691.7461},{"date":"2021-12-23","close":2725.696},{"date":"2021-12-24","close":2725.696},{"date":"2021-12-27","close":2715.9963},{"date":"2021-12-28","close":2740.2461},{"date":"2021-12-29","close":2749.946},{"date":"2021-12-30","close":2793.5962},{"date":"2022-01-03","close":2915.0},{"date":"2022-01-04","close":2798.446},{"date":"2022-01-05","close":2749.946},{"date":"2022-01-06","close":2764.4961},{"date":"2022-01-07","close":2909.9958},{"date":"2022-01-10","close":3103.9956},{"date":"2022-01-11","close":2992.4458},{"date":"2022-01-12","close":3152.4956},{"date":"2022-01-13","close":3137.9456},{"date":"2022-01-14","close":3031.2458},{"date":"2022-01-17","close":3031.2458},{"date":"2022-01-18","close":3006.9956},{"date":"2022-01-19","close":2987.5957},{"date":"2022-01-20","close":3026.3958},{"date":"2022-01-21","close":3026.3958},{"date":"2022-01-24","close":2948.7957},{"date":"2022-01-25","close":2808.146},{"date":"2022-01-26","close":2851.7961},{"date":"2022-01-27","close":2871.1958},{"date":"2022-01-28","close":2929.3958},{"date":"2022-02-03","close":2973.0459},{"date":"2022-02-04","close":3065.1956},{"date":"2022-02-07","close":2982.7458},{"date":"2022-02-08","close":2982.7458},{"date":"2022-02-09","close":2982.7458},{"date":"2022-02-10","close":2953.646},{"date":"2022-02-11","close":2866.3459},{"date":"2022-02-14","close":2745.0962},{"date":"2022-02-15","close":2715.9963},{"date":"2022-02-16","close":2812.9961},{"date":"2022-02-17","close":2812.9961},{"date":"2022-02-18","close":2866.3459},{"date":"2022-02-21","close":2871.1958},{"date":"2022-02-22","close":2871.1958},{"date":"2022-02-23","close":2871.1958},{"date":"2022-02-24","close":2672.3462},{"date":"2022-02-25","close":2715.9963},{"date":"2022-02-28","close":2715.9963},{"date":"2022-03-02","close":2793.5962},{"date":"2022-03-03","close":2812.9961},{"date":"2022-03-04","close":2783.896},{"date":"2022-03-07","close":2711.146},{"date":"2022-03-08","close":2652.9463},{"date":"2022-03-10","close":2652.9463},{"date":"2022-03-11","close":2682.0461},{"date":"2022-03-14","close":2618.9963},{"date":"2022-03-15","close":2686.8962},{"date":"2022-03-16","close":2682.0461},{"date":"2022-03-17","close":2715.9963},{"date":"2022-03-18","close":2725.696},{"date":"2022-03-21","close":2725.696},{"date":"2022-03-22","close":2754.7961},{"date":"2022-03-23","close":2759.6462},{"date":"2022-03-24","close":2798.446},{"date":"2022-03-25","close":2963.3457},{"date":"2022-03-28","close":3084.5957},{"date":"2022-03-29","close":3065.1956},{"date":"2022-03-30","close":2963.3457},{"date":"2022-03-31","close":2958.4958},{"date":"2022-04-01","close":2895.446},{"date":"2022-04-04","close":3036.0957},{"date":"2022-04-05","close":3006.9956},{"date":"2022-04-06","close":3021.5457},{"date":"2022-04-07","close":3002.1458},{"date":"2022-04-08","close":2958.4958},{"date":"2022-04-11","close":2977.8958},{"date":"2022-04-12","close":2982.7458},{"date":"2022-04-13","close":3026.3958},{"date":"2022-04-14","close":3065.1956},{"date":"2022-04-15","close":3084.5957},{"date":"2022-04-18","close":3021.5457},{"date":"2022-04-19","close":3045.7957},{"date":"2022-04-20","close":3089.4456},{"date":"2022-04-21","close":3055.4958},{"date":"2022-04-22","close":2973.0459},{"date":"2022-04-25","close":2914.8459},{"date":"2022-04-26","close":2977.8958},{"date":"2022-04-27","close":2958.4958},{"date":"2022-04-28","close":2963.3457},{"date":"2022-04-29","close":2992.4458},{"date":"2022-05-02","close":2997.2959},{"date":"2022-05-03","close":2977.8958},{"date":"2022-05-04","close":2924.5459},{"date":"2022-05-06","close":2783.896},{"date":"2022-05-09","close":2750.0},{"date":"2022-05-10","close":2662.6462},{"date":"2022-05-11","close":2706.2961},{"date":"2022-05-12","close":2589.8962},{"date":"2022-05-13","close":2696.5962},{"date":"2022-05-16","close":2842.0959},{"date":"2022-05-17","close":2880.896},{"date":"2022-05-18","close":2871.1958},{"date":"2022-05-19","close":2803.2961},{"date":"2022-05-20","close":2812.9961},{"date":"2022-05-23","close":2779.0461},{"date":"2022-05-24","close":2730.5461},{"date":"2022-05-25","close":2725.696},{"date":"2022-05-26","close":2672.3462},{"date":"2022-05-27","close":2715.9963},{"date":"2022-05-30","close":2745.0962},{"date":"2022-05-31","close":2682.0461},{"date":"2022-06-02","close":2711.146},{"date":"2022-06-03","close":2832.396},{"date":"2022-06-07","close":2851.7961},{"date":"2022-06-08","close":2842.0959},{"date":"2022-06-09","close":2808.146},{"date":"2022-06-10","close":2754.7961},{"date":"2022-06-13","close":2589.8962},{"date":"2022-06-14","close":2570.4963},{"date":"2022-06-15","close":2458.9465},{"date":"2022-06-16","close":2546.2463},{"date":"2022-06-17","close":2488.0464},{"date":"2022-06-20","close":2517.1465},{"date":"2022-06-21","close":2424.9966},{"date":"2022-06-22","close":2434.6968},{"date":"2022-06-23","close":2211.5969},{"date":"2022-06-24","close":2298.8967},{"date":"2022-06-27","close":2352.2466},{"date":"2022-06-28","close":2400.7466},{"date":"2022-06-29","close":2361.9468},{"date":"2022-06-30","close":2458.9465},{"date":"2022-07-01","close":2410.4465},{"date":"2022-07-04","close":2366.7966},{"date":"2022-07-05","close":2405.5967},{"date":"2022-07-06","close":2371.6465},{"date":"2022-07-07","close":2371.6465},{"date":"2022-07-08","close":2415.2966},{"date":"2022-07-11","close":2386.1965},{"date":"2022-07-12","close":2298.8967},{"date":"2022-07-13","close":2313.4465},{"date":"2022-07-14","close":2332.8467},{"date":"2022-07-15","close":2332.8467},{"date":"2022-07-18","close":2434.6968},{"date":"2022-07-19","close":2395.8967},{"date":"2022-07-20","close":2381.3467},{"date":"2022-07-21","close":2405.5967},{"date":"2022-07-22","close":2386.1965},{"date":"2022-07-25","close":2391.0466},{"date":"2022-07-26","close":2352.2466},{"date":"2022-07-27","close":2371.6465},{"date":"2022-07-28","close":2381.3467},{"date":"2022-07-29","close":2400.7466},{"date":"2022-08-01","close":2424.9966},{"date":"2022-08-02","close":2410.4465},{"date":"2022-08-03","close":2415.2966},{"date":"2022-08-04","close":2410.4465},{"date":"2022-08-05","close":2439.5466},{"date":"2022-08-08","close":2517.1465},{"date":"2022-08-09","close":2541.3965},{"date":"2022-08-10","close":2502.5964},{"date":"2022-08-11","close":2410.4465},{"date":"2022-08-12","close":2478.3467},{"date":"2022-08-16","close":2463.7966},{"date":"2022-08-17","close":2405.5967},{"date":"2022-08-18","close":2327.9966},{"date":"2022-08-19","close":2308.5967},{"date":"2022-08-22","close":2255.2466},{"date":"2022-08-23","close":2289.1968},{"date":"2022-08-24","close":2250.3967},{"date":"2022-08-25","close":2264.9468},{"date":"2022-08-26","close":2264.9468},{"date":"2022-08-29","close":2158.2471},{"date":"2022-08-30","close":2230.9968},{"date":"2022-08-31","close":2216.447},{"date":"2022-09-01","close":2177.647},{"date":"2022-09-02","close":2153.397},{"date":"2022-09-05","close":2148.5469},{"date":"2022-09-06","close":2226.1467},{"date":"2022-09-07","close":2240.6968},{"date":"2022-09-08","close":2230.9968},{"date":"2022-09-13","close":2230.9968},{"date":"2022-09-14","close":2298.8967},{"date":"2022-09-15","close":2361.9468},{"date":"2022-09-16","close":2269.7966},{"date":"2022-09-19","close":2206.7468},{"date":"2022-09-20","close":2192.1968},{"date":"2022-09-21","close":2129.147},{"date":"2022-09-22","close":2163.0969},{"date":"2022-09-23","close":2133.9968},{"date":"2022-09-26","close":2046.697},{"date":"2022-09-27","close":1949.6973},{"date":"2022-09-28","close":1857.5474},{"date":"2022-09-29","close":1794.4976},{"date":"2022-09-30","close":1784.7975},{"date":"2022-10-04","close":1876.9474},{"date":"2022-10-05","close":1876.9474},{"date":"2022-10-06","close":1896.3473},{"date":"2022-10-07","close":1804.1975},{"date":"2022-10-11","close":1682.9476},{"date":"2022-10-12","close":1687.7976},{"date":"2022-10-13","close":1600.4977},{"date":"2022-10-14","close":1668.3977},{"date":"2022-10-17","close":1741.1475},{"date":"2022-10-18","close":1741.1475},{"date":"2022-10-19","close":1770.2474},{"date":"2022-10-20","close":1726.5975},{"date":"2022-10-21","close":1745.9976},{"date":"2022-10-24","close":1789.6475},{"date":"2022-10-25","close":1789.6475},{"date":"2022-10-26","close":1784.7975},{"date":"2022-10-27","close":1818.7474},{"date":"2022-10-28","close":1760.5475},{"date":"2022-10-31","close":1775.0975},{"date":"2022-11-01","close":1755.6975},{"date":"2022-11-02","close":1775.0975},{"date":"2022-11-03","close":1833.2975},{"date":"2022-11-04","close":1804.1975},{"date":"2022-11-07","close":1789.6475},{"date":"2022-11-08","close":1823.5975},{"date":"2022-11-09","close":1828.4474},{"date":"2022-11-10","close":1818.7474},{"date":"2022-11-11","close":1833.2975},{"date":"2022-11-14","close":1886.6473},{"date":"2022-11-15","close":1891.4973},{"date":"2022-11-16","close":1891.4973},{"date":"2022-11-17","close":1886.6473},{"date":"2022-11-18","close":1930.2972},{"date":"2022-11-21","close":1930.2972},{"date":"2022-11-22","close":1935.1473},{"date":"2022-11-23","close":1939.9972},{"date":"2022-11-24","close":1959.3972},{"date":"2022-11-25","close":1983.6472},{"date":"2022-11-28","close":1954.5472},{"date":"2022-11-29","close":1988.4972},{"date":"2022-11-30","close":2027.2971},{"date":"2022-12-01","close":1998.1971},{"date":"2022-12-02","close":2027.2971},{"date":"2022-12-05","close":2003.0472},{"date":"2022-12-06","close":1935.1473},{"date":"2022-12-07","close":1959.3972},{"date":"2022-12-08","close":1935.1473},{"date":"2022-12-09","close":1949.6973},{"date":"2022-12-12","close":2056.397},{"date":"2022-12-13","close":1993.3473},{"date":"2022-12-14","close":1959.3972},{"date":"2022-12-15","close":1954.5472},{"date":"2022-12-16","close":1915.7473},{"date":"2022-12-19","close":1915.7473},{"date":"2022-12-20","close":1925.4473},{"date":"2022-12-21","close":1944.8473},{"date":"2022-12-22","close":1959.3972},{"date":"2022-12-23","close":1881.7972},{"date":"2022-12-26","close":1872.0973},{"date":"2022-12-27","close":1906.0474},{"date":"2022-12-28","close":1935.5985},{"date":"2022-12-29","close":1886.3466},{"date":"2023-01-02","close":1871.571},{"date":"2023-01-03","close":1881.4214},{"date":"2023-01-04","close":1920.8229},{"date":"2023-01-05","close":1910.9725},{"date":"2023-01-06","close":1975.0},{"date":"2023-01-09","close":1955.2992},{"date":"2023-01-10","close":1970.0748},{"date":"2023-01-11","close":2048.8777},{"date":"2023-01-12","close":2009.4763},{"date":"2023-01-13","close":1994.7007},{"date":"2023-01-16","close":2034.1022},{"date":"2023-01-17","close":2014.4015},{"date":"2023-01-18","close":2088.2793},{"date":"2023-01-19","close":2024.2518},{"date":"2023-01-20","close":2196.6333},{"date":"2023-01-25","close":2186.783},{"date":"2023-01-26","close":2196.6333},{"date":"2023-01-27","close":2339.4639},{"date":"2023-01-30","close":2265.5859},{"date":"2023-01-31","close":2167.0823},{"date":"2023-02-01","close":2167.0823},{"date":"2023-02-02","close":2162.157},{"date":"2023-02-03","close":2117.8303},{"date":"2023-02-06","close":2083.354},{"date":"2023-02-07","close":2181.8579},{"date":"2023-02-08","close":2304.9875},{"date":"2023-02-09","close":2300.0623},{"date":"2023-02-10","close":2231.1096},{"date":"2023-02-13","close":2236.0349},{"date":"2023-02-14","close":2561.0972},{"date":"2023-02-15","close":2324.6882},{"date":"2023-02-16","close":2359.1646},{"date":"2023-02-17","close":2300.0623},{"date":"2023-02-20","close":2236.0349},{"date":"2023-02-21","close":2339.4639},{"date":"2023-02-22","close":2319.7629},{"date":"2023-02-23","close":2388.7156},{"date":"2023-02-24","close":2290.2119},{"date":"2023-02-27","close":2388.7156},{"date":"2023-02-28","close":2393.6409},{"date":"2023-03-02","close":2314.8379},{"date":"2023-03-03","close":2413.3416},{"date":"2023-03-06","close":2575.8728},{"date":"2023-03-07","close":2654.6758},{"date":"2023-03-08","close":2610.3491},{"date":"2023-03-09","close":2511.8452},{"date":"2023-03-10","close":2423.1919},{"date":"2023-03-13","close":2354.2393},{"date":"2023-03-14","close":2176.9326},{"date":"2023-03-15","close":2206.4836},{"date":"2023-03-16","close":2221.2593},{"date":"2023-03-17","close":2314.8379},{"date":"2023-03-20","close":2383.7905},{"date":"2023-03-21","close":2349.3142},{"date":"2023-03-22","close":2354.2393},{"date":"2023-03-23","close":2349.3142},{"date":"2023-03-24","close":2378.8652},{"date":"2023-03-27","close":2344.3889},{"date":"2023-03-28","close":2359.1646},{"date":"2023-03-29","close":2383.7905},{"date":"2023-03-30","close":2319.7629},{"date":"2023-03-31","close":2245.8853},{"date":"2023-04-03","close":2265.5859},{"date":"2023-04-04","close":2280.3616},{"date":"2023-04-05","close":2295.1372},{"date":"2023-04-06","close":2167.0823},{"date":"2023-04-07","close":2157.2319},{"date":"2023-04-10","close":2107.98},{"date":"2023-04-11","close":2127.6807},{"date":"2023-04-12","close":2216.3342},{"date":"2023-04-13","close":2211.4089},{"date":"2023-04-14","close":2221.2593},{"date":"2023-04-17","close":2201.5586},{"date":"2023-04-18","close":2231.1096},{"date":"2023-04-19","close":2186.783},{"date":"2023-04-20","close":2098.1296},{"date":"2023-04-21","close":2014.4015},{"date":"2023-04-24","close":1970.0748},{"date":"2023-04-25","close":1939.5386},{"date":"2023-04-26","close":1925.748},{"date":"2023-04-27","close":1925.748},{"date":"2023-04-28","close":1913.9276},{"date":"2023-05-02","close":1961.2095},{"date":"2023-05-03","close":1979.9252},{"date":"2023-05-04","close":2004.551},{"date":"2023-05-08","close":1994.7007},{"date":"2023-05-09","close":1975.0},{"date":"2023-05-10","close":1979.9252},{"date":"2023-05-11","close":1979.9252},{"date":"2023-05-12","close":1967.1196},{"date":"2023-05-15","close":1963.1796},{"date":"2023-05-16","close":2058.728},{"date":"2023-05-17","close":2122.7556},{"date":"2023-05-18","close":2112.9053},{"date":"2023-05-19","close":2073.5037},{"date":"2023-05-22","close":2127.6807},{"date":"2023-05-23","close":2147.3816},{"date":"2023-05-24","close":2142.4563},{"date":"2023-05-25","close":2137.5312},{"date":"2023-05-26","close":2157.2319},{"date":"2023-05-30","close":2162.157},{"date":"2023-05-31","close":2172.0073},{"date":"2023-06-01","close":2196.6333},{"date":"2023-06-02","close":2191.7083},{"date":"2023-06-05","close":2181.8579},{"date":"2023-06-07","close":2211.4089},{"date":"2023-06-08","close":2211.4089},{"date":"2023-06-09","close":2211.4089},{"date":"2023-06-12","close":2211.4089},{"date":"2023-06-13","close":2186.783},{"date":"2023-06-14","close":2127.6807},{"date":"2023-06-15","close":2186.783},{"date":"2023-06-16","close":2226.1846},{"date":"2023-06-19","close":2231.1096},{"date":"2023-06-20","close":2172.0073},{"date":"2023-06-21","close":2147.3816},{"date":"2023-06-22","close":2344.3889},{"date":"2023-06-23","close":2295.1372},{"date":"2023-06-26","close":2304.9875},{"date":"2023-06-27","close":2364.0898},{"date":"2023-06-28","close":2383.7905},{"date":"2023-06-29","close":2344.3889},{"date":"2023-06-30","close":2285.2866},{"date":"2023-07-03","close":2364.0898},{"date":"2023-07-04","close":2383.7905},{"date":"2023-07-05","close":3097.9426},{"date":"2023-07-06","close":2807.3564},{"date":"2023-07-07","close":2669.4514},{"date":"2023-07-10","close":2575.8728},{"date":"2023-07-11","close":2610.3491},{"date":"2023-07-12","close":2585.7231},{"date":"2023-07-13","close":2630.0498},{"date":"2023-07-14","close":2570.9475},{"date":"2023-07-17","close":2570.9475},{"date":"2023-07-18","close":2561.0972},{"date":"2023-07-19","close":2516.7705},{"date":"2023-07-20","close":2497.0698},{"date":"2023-07-21","close":2472.4438},{"date":"2023-07-24","close":2472.4438},{"date":"2023-07-25","close":2492.1445},{"date":"2023-07-26","close":2285.2866},{"date":"2023-07-27","close":2309.9126},{"date":"2023-07-28","close":2378.8652},{"date":"2023-07-31","close":2437.9675},{"date":"2023-08-01","close":2437.9675},{"date":"2023-08-02","close":2423.1919},{"date":"2023-08-03","close":2457.6682},{"date":"2023-08-04","close":2413.3416},{"date":"2023-08-07","close":2492.1445},{"date":"2023-08-08","close":2472.4438},{"date":"2023-08-09","close":2482.2942},{"date":"2023-08-10","close":2378.8652},{"date":"2023-08-11","close":2492.1445},{"date":"2023-08-14","close":2590.6484},{"date":"2023-08-16","close":2556.1721},{"date":"2023-08-17","close":2433.0422},{"date":"2023-08-18","close":2349.3142},{"date":"2023-08-21","close":2767.9551},{"date":"2023-08-22","close":2575.8728},{"date":"2023-08-23","close":2625.1248},{"date":"2023-08-24","close":2644.8254},{"date":"2023-08-25","close":2620.1995},{"date":"2023-08-28","close":2777.8054},{"date":"2023-08-29","close":2639.9001},{"date":"2023-08-30","close":2605.4238},{"date":"2023-08-31","close":2536.4712},{"date":"2023-09-01","close":2580.7979},{"date":"2023-09-04","close":2516.7705},{"date":"2023-09-05","close":2546.3215},{"date":"2023-09-06","close":2585.7231},{"date":"2023-09-07","close":2531.5461},{"date":"2023-09-08","close":2472.4438},{"date":"2023-09-11","close":2511.8452},{"date":"2023-09-12","close":2428.1172},{"date":"2023-09-13","close":2393.6409},{"date":"2023-09-14","close":2506.9202},{"date":"2023-09-15","close":2418.2668},{"date":"2023-09-18","close":2418.2668},{"date":"2023-09-19","close":2428.1172},{"date":"2023-09-20","close":2482.2942},{"date":"2023-09-21","close":2364.0898},{"date":"2023-09-22","close":2270.5112},{"date":"2023-09-25","close":2265.5859},{"date":"2023-09-26","close":2176.9326},{"date":"2023-09-27","close":2221.2593},{"date":"2023-10-04","close":2103.0549},{"date":"2023-10-05","close":2093.2043},{"date":"2023-10-06","close":2157.2319},{"date":"2023-10-10","close":2147.3816},{"date":"2023-10-11","close":2167.0823},{"date":"2023-10-12","close":2186.783},{"date":"2023-10-13","close":2127.6807},{"date":"2023-10-16","close":2078.429},{"date":"2023-10-17","close":2107.98},{"date":"2023-10-18","close":2103.0549},{"date":"2023-10-19","close":2009.4763},{"date":"2023-10-20","close":1946.4338},{"date":"2023-10-23","close":1897.182},{"date":"2023-10-24","close":1975.0},{"date":"2023-10-25","close":1975.0},{"date":"2023-10-26","close":1902.1072},{"date":"2023-10-27","close":1920.8229},{"date":"2023-10-30","close":1962.1945},{"date":"2023-10-31","close":1928.7032},{"date":"2023-11-01","close":1949.389},{"date":"2023-11-02","close":2053.803},{"date":"2023-11-03","close":2088.2793},{"date":"2023-11-06","close":2098.1296},{"date":"2023-11-07","close":2103.0549},{"date":"2023-11-08","close":2058.728},{"date":"2023-11-09","close":1960.2244},{"date":"2023-11-10","close":1955.2992},{"date":"2023-11-13","close":1933.6284},{"date":"2023-11-14","close":2009.4763},{"date":"2023-11-15","close":2078.429},{"date":"2023-11-16","close":2127.6807},{"date":"2023-11-17","close":2103.0549},{"date":"2023-11-20","close":2122.7556},{"date":"2023-11-21","close":2117.8303},{"date":"2023-11-22","close":2093.2043},{"date":"2023-11-23","close":2083.354},{"date":"2023-11-24","close":2142.4563},{"date":"2023-11-27","close":2107.98},{"date":"2023-11-28","close":2132.606},{"date":"2023-11-29","close":2088.2793},{"date":"2023-11-30","close":2083.354},{"date":"2023-12-01","close":2053.803},{"date":"2023-12-04","close":1994.7007},{"date":"2023-12-05","close":2009.4763},{"date":"2023-12-06","close":2024.2518},{"date":"2023-12-07","close":2024.2518},{"date":"2023-12-08","close":2058.728},{"date":"2023-12-11","close":2117.8303},{"date":"2023-12-12","close":2088.2793},{"date":"2023-12-13","close":2078.429},{"date":"2023-12-14","close":2068.5786},{"date":"2023-12-15","close":2034.1022},{"date":"2023-12-18","close":2048.8777},{"date":"2023-12-19","close":2009.4763},{"date":"2023-12-20","close":2024.2518},{"date":"2023-12-21","close":2029.177},{"date":"2023-12-22","close":1994.7007},{"date":"2023-12-26","close":1975.0},{"date":"2023-12-27","close":2005.0},{"date":"2023-12-28","close":2080.0},{"date":"2024-01-02","close":2125.0},{"date":"2024-01-03","close":2110.0},{"date":"2024-01-04","close":2065.0},{"date":"2024-01-05","close":2105.0},{"date":"2024-01-08","close":2125.0},{"date":"2024-01-09","close":2130.0},{"date":"2024-01-10","close":2105.0},{"date":"2024-01-11","close":2140.0},{"date":"2024-01-12","close":2105.0},{"date":"2024-01-15","close":2120.0},{"date":"2024-01-16","close":2200.0},{"date":"2024-01-17","close":2090.0},{"date":"2024-01-18","close":2080.0},{"date":"2024-01-19","close":2090.0},{"date":"2024-01-22","close":2080.0},{"date":"2024-01-23","close":2125.0},{"date":"2024-01-24","close":2150.0},{"date":"2024-01-25","close":2115.0},{"date":"2024-01-26","close":2235.0},{"date":"2024-01-29","close":2180.0},{"date":"2024-01-30","close":2225.0},{"date":"2024-01-31","close":2245.0},{"date":"2024-02-01","close":2200.0},{"date":"2024-02-02","close":2250.0},{"date":"2024-02-05","close":2270.0},{"date":"2024-02-06","close":2250.0},{"date":"2024-02-07","close":2240.0},{"date":"2024-02-08","close":2260.0},{"date":"2024-02-13","close":2265.0},{"date":"2024-02-14","close":2315.0},{"date":"2024-02-15","close":2285.0},{"date":"2024-02-16","close":2310.0},{"date":"2024-02-19","close":2295.0},{"date":"2024-02-20","close":2335.0},{"date":"2024-02-21","close":2350.0},{"date":"2024-02-22","close":2350.0},{"date":"2024-02-23","close":2315.0},{"date":"2024-02-26","close":2325.0},{"date":"2024-02-27","close":2290.0},{"date":"2024-02-28","close":2250.0},{"date":"2024-02-29","close":2240.0},{"date":"2024-03-04","close":2205.0},{"date":"2024-03-05","close":2195.0},{"date":"2024-03-06","close":2205.0},{"date":"2024-03-07","close":2160.0},{"date":"2024-03-08","close":2245.0},{"date":"2024-03-11","close":2255.0},{"date":"2024-03-12","close":2230.0},{"date":"2024-03-13","close":2210.0},{"date":"2024-03-14","close":2205.0},{"date":"2024-03-15","close":2205.0},{"date":"2024-03-18","close":2240.0},{"date":"2024-03-19","close":2175.0},{"date":"2024-03-20","close":2250.0},{"date":"2024-03-21","close":2235.0},{"date":"2024-03-22","close":2240.0},{"date":"2024-03-25","close":2260.0},{"date":"2024-03-26","close":2210.0},{"date":"2024-03-27","close":2250.0},{"date":"2024-03-28","close":2260.0},{"date":"2024-03-29","close":2235.0},{"date":"2024-04-01","close":2265.0},{"date":"2024-04-02","close":2240.0},{"date":"2024-04-03","close":2145.0},{"date":"2024-04-04","close":2150.0},{"date":"2024-04-05","close":2140.0},{"date":"2024-04-08","close":2120.0},{"date":"2024-04-09","close":2155.0},{"date":"2024-04-11","close":2100.0},{"date":"2024-04-12","close":2100.0},{"date":"2024-04-15","close":2075.0},{"date":"2024-04-16","close":2010.0},{"date":"2024-04-17","close":2020.0},{"date":"2024-04-18","close":2065.0},{"date":"2024-04-19","close":2035.0},{"date":"2024-04-22","close":2035.0},{"date":"2024-04-23","close":2060.0},{"date":"2024-04-24","close":2055.0},{"date":"2024-04-25","close":2035.0},{"date":"2024-04-26","close":2040.0},{"date":"2024-04-29","close":2060.0},{"date":"2024-04-30","close":2060.0},{"date":"2024-05-02","close":2085.0},{"date":"2024-05-03","close":2095.0},{"date":"2024-05-07","close":2105.0},{"date":"2024-05-08","close":2115.0},{"date":"2024-05-09","close":2110.0},{"date":"2024-05-10","close":2085.0},{"date":"2024-05-13","close":2080.0},{"date":"2024-05-14","close":2090.0},{"date":"2024-05-16","close":2025.0},{"date":"2024-05-17","close":2025.0},{"date":"2024-05-20","close":1989.0},{"date":"2024-05-21","close":2005.0},{"date":"2024-05-22","close":1997.0},{"date":"2024-05-23","close":2025.0},{"date":"2024-05-24","close":2010.0},{"date":"2024-05-27","close":1998.0},{"date":"2024-05-28","close":1996.0},{"date":"2024-05-29","close":1986.0},{"date":"2024-05-30","close":1996.0},{"date":"2024-05-31","close":1986.0},{"date":"2024-06-03","close":1999.0},{"date":"2024-06-04","close":1983.0},{"date":"2024-06-05","close":1978.0},{"date":"2024-06-07","close":1971.0},{"date":"2024-06-10","close":1956.0},{"date":"2024-06-11","close":1927.0},{"date":"2024-06-12","close":1945.0},{"date":"2024-06-13","close":1959.0},{"date":"2024-06-14","close":1955.0},{"date":"2024-06-17","close":1960.0},{"date":"2024-06-18","close":1961.0},{"date":"2024-06-19","close":1952.0},{"date":"2024-06-20","close":1970.0},{"date":"2024-06-21","close":1974.0},{"date":"2024-06-24","close":1940.0},{"date":"2024-06-25","close":1941.0},{"date":"2024-06-26","close":1941.0},{"date":"2024-06-27","close":1926.0},{"date":"2024-06-28","close":1930.0},{"date":"2024-07-01","close":1926.0},{"date":"2024-07-02","close":1880.0},{"date":"2024-07-03","close":1965.0},{"date":"2024-07-04","close":2105.0},{"date":"2024-07-05","close":2200.0},{"date":"2024-07-08","close":2280.0},{"date":"2024-07-09","close":2730.0},{"date":"2024-07-10","close":3300.0},{"date":"2024-07-11","close":3300.0},{"date":"2024-07-12","close":3615.0},{"date":"2024-07-15","close":3635.0},{"date":"2024-07-16","close":3750.0},{"date":"2024-07-17","close":3850.0},{"date":"2024-07-18","close":4295.0},{"date":"2024-07-19","close":4325.0},{"date":"2024-07-22","close":5130.0},{"date":"2024-07-23","close":5230.0},{"date":"2024-07-24","close":5190.0},{"date":"2024-07-25","close":4640.0},{"date":"2024-07-26","close":4640.0},{"date":"2024-07-29","close":4650.0},{"date":"2024-07-30","close":4500.0},{"date":"2024-07-31","close":4340.0},{"date":"2024-08-01","close":4435.0},{"date":"2024-08-02","close":4250.0},{"date":"2024-08-05","close":3990.0},{"date":"2024-08-06","close":4000.0},{"date":"2024-08-07","close":4160.0},{"date":"2024-08-08","close":4240.0},{"date":"2024-08-09","close":4385.0},{"date":"2024-08-12","close":4230.0},{"date":"2024-08-13","close":4085.0},{"date":"2024-08-14","close":4165.0},{"date":"2024-08-16","close":4020.0},{"date":"2024-08-19","close":4100.0},{"date":"2024-08-20","close":4185.0},{"date":"2024-08-21","close":4185.0},{"date":"2024-08-22","close":4060.0},{"date":"2024-08-23","close":4500.0},{"date":"2024-08-26","close":4235.0},{"date":"2024-08-27","close":4190.0},{"date":"2024-08-28","close":4095.0},{"date":"2024-08-29","close":3950.0},{"date":"2024-08-30","close":3240.0},{"date":"2024-09-02","close":3360.0},{"date":"2024-09-03","close":3510.0},{"date":"2024-09-04","close":3450.0},{"date":"2024-09-05","close":3565.0},{"date":"2024-09-06","close":3375.0},{"date":"2024-09-09","close":3450.0},{"date":"2024-09-10","close":3385.0},{"date":"2024-09-11","close":3340.0},{"date":"2024-09-12","close":3440.0},{"date":"2024-09-13","close":3700.0},{"date":"2024-09-19","close":3650.0},{"date":"2024-09-20","close":3865.0},{"date":"2024-09-23","close":3790.0},{"date":"2024-09-24","close":3700.0},{"date":"2024-09-25","close":3685.0},{"date":"2024-09-26","close":3650.0},{"date":"2024-09-27","close":3615.0},{"date":"2024-09-30","close":3640.0},{"date":"2024-10-02","close":3640.0},{"date":"2024-10-04","close":3575.0},{"date":"2024-10-07","close":3605.0},{"date":"2024-10-08","close":3695.0},{"date":"2024-10-10","close":3790.0},{"date":"2024-10-11","close":3785.0},{"date":"2024-10-14","close":3845.0},{"date":"2024-10-15","close":4120.0},{"date":"2024-10-16","close":4140.0},{"date":"2024-10-17","close":4045.0},{"date":"2024-10-18","close":3740.0},{"date":"2024-10-21","close":3590.0},{"date":"2024-10-22","close":3505.0},{"date":"2024-10-23","close":3450.0},{"date":"2024-10-24","close":3490.0},{"date":"2024-10-25","close":3355.0},{"date":"2024-10-28","close":3590.0},{"date":"2024-10-29","close":3875.0},{"date":"2024-10-30","close":3695.0},{"date":"2024-10-31","close":3715.0},{"date":"2024-11-01","close":3755.0},{"date":"2024-11-04","close":3600.0},{"date":"2024-11-05","close":2675.0},{"date":"2024-11-06","close":2635.0},{"date":"2024-11-07","close":2745.0},{"date":"2024-11-08","close":2685.0},{"date":"2024-11-11","close":2605.0},{"date":"2024-11-12","close":2615.0},{"date":"2024-11-13","close":2570.0},{"date":"2024-11-14","close":2570.0},{"date":"2024-11-15","close":2570.0},{"date":"2024-11-18","close":2600.0},{"date":"2024-11-19","close":2600.0},{"date":"2024-11-20","close":2520.0},{"date":"2024-11-21","close":2425.0},{"date":"2024-11-22","close":2435.0},{"date":"2024-11-25","close":2515.0},{"date":"2024-11-26","close":2470.0},{"date":"2024-11-27","close":2440.0},{"date":"2024-11-28","close":2450.0},{"date":"2024-11-29","close":2350.0},{"date":"2024-12-02","close":2185.0},{"date":"2024-12-03","close":2225.0},{"date":"2024-12-04","close":2225.0},{"date":"2024-12-05","close":2195.0},{"date":"2024-12-06","close":2245.0},{"date":"2024-12-09","close":2155.0},{"date":"2024-12-10","close":2050.0},{"date":"2024-12-11","close":2095.0},{"date":"2024-12-12","close":1997.0},{"date":"2024-12-13","close":1910.0},{"date":"2024-12-16","close":1991.0},{"date":"2024-12-17","close":1934.0},{"date":"2024-12-18","close":1959.0},{"date":"2024-12-19","close":1930.0},{"date":"2024-12-20","close":1906.0},{"date":"2024-12-23","close":1897.0},{"date":"2024-12-24","close":1897.0},{"date":"2024-12-26","close":1888.0},{"date":"2024-12-27","close":1902.0},{"date":"2024-12-30","close":1945.0},{"date":"2025-01-02","close":2010.0},{"date":"2025-01-03","close":2020.0},{"date":"2025-01-06","close":2020.0},{"date":"2025-01-07","close":2015.0},{"date":"2025-01-08","close":2010.0},{"date":"2025-01-09","close":2025.0},{"date":"2025-01-10","close":2025.0},{"date":"2025-01-13","close":1996.0},{"date":"2025-01-14","close":2005.0},{"date":"2025-01-15","close":1989.0},{"date":"2025-01-16","close":1992.0},{"date":"2025-01-17","close":1991.0},{"date":"2025-01-20","close":1926.0},{"date":"2025-01-21","close":1917.0},{"date":"2025-01-22","close":1905.0},{"date":"2025-01-23","close":1850.0},{"date":"2025-01-24","close":1863.0},{"date":"2025-01-31","close":1859.0},{"date":"2025-02-03","close":1864.0},{"date":"2025-02-04","close":1863.0},{"date":"2025-02-05","close":1879.0},{"date":"2025-02-06","close":1943.0},{"date":"2025-02-07","close":2045.0},{"date":"2025-02-10","close":2045.0},{"date":"2025-02-11","close":1999.0},{"date":"2025-02-12","close":2050.0},{"date":"2025-02-13","close":2020.0},{"date":"2025-02-14","close":2105.0},{"date":"2025-02-17","close":2165.0},{"date":"2025-02-18","close":2130.0},{"date":"2025-02-19","close":2290.0},{"date":"2025-02-20","close":2250.0},{"date":"2025-02-21","close":2205.0},{"date":"2025-02-24","close":2100.0},{"date":"2025-02-25","close":2090.0},{"date":"2025-02-26","close":2125.0},{"date":"2025-02-27","close":2055.0},{"date":"2025-02-28","close":1975.0},{"date":"2025-03-04","close":1953.0},{"date":"2025-03-05","close":1960.0},{"date":"2025-03-06","close":1984.0},{"date":"2025-03-07","close":1976.0},{"date":"2025-03-10","close":1951.0},{"date":"2025-03-11","close":1939.0},{"date":"2025-03-12","close":1935.0},{"date":"2025-03-13","close":1922.0},{"date":"2025-03-14","close":1895.0},{"date":"2025-03-17","close":1837.0},{"date":"2025-03-18","close":1830.0},{"date":"2025-03-19","close":1869.0},{"date":"2025-03-20","close":1871.0},{"date":"2025-03-21","close":1813.0},{"date":"2025-03-24","close":1758.0},{"date":"2025-03-25","close":1800.0},{"date":"2025-03-26","close":1798.0},{"date":"2025-03-27","close":1797.0},{"date":"2025-03-28","close":1793.0},{"date":"2025-03-31","close":1774.0},{"date":"2025-04-01","close":1779.0},{"date":"2025-04-02","close":1787.0},{"date":"2025-04-03","close":1761.0},{"date":"2025-04-04","close":1720.0},{"date":"2025-04-07","close":1631.0},{"date":"2025-04-08","close":1576.0},{"date":"2025-04-09","close":1573.0},{"date":"2025-04-10","close":1582.0},{"date":"2025-04-11","close":1630.0},{"date":"2025-04-14","close":1733.0},{"date":"2025-04-15","close":1833.0},{"date":"2025-04-16","close":1744.0},{"date":"2025-04-17","close":1746.0},{"date":"2025-04-18","close":1784.0},{"date":"2025-04-21","close":1777.0},{"date":"2025-04-22","close":1750.0},{"date":"2025-04-23","close":1778.0},{"date":"2025-04-24","close":1820.0},{"date":"2025-04-25","close":1788.0},{"date":"2025-04-28","close":1807.0},{"date":"2025-04-29","close":1855.0},{"date":"2025-04-30","close":1800.0},{"date":"2025-05-02","close":1700.0},{"date":"2025-05-07","close":1645.0},{"date":"2025-05-08","close":1635.0},{"date":"2025-05-09","close":1627.0},{"date":"2025-05-12","close":1733.0},{"date":"2025-05-13","close":1865.0},{"date":"2025-05-14","close":1832.0},{"date":"2025-05-15","close":1790.0},{"date":"2025-05-16","close":1762.0},{"date":"2025-05-19","close":1726.0},{"date":"2025-05-20","close":1725.0},{"date":"2025-05-21","close":1759.0},{"date":"2025-05-22","close":1750.0},{"date":"2025-05-23","close":1645.0},{"date":"2025-05-26","close":1618.0},{"date":"2025-05-27","close":1671.0},{"date":"2025-05-28","close":1675.0},{"date":"2025-05-29","close":1609.0},{"date":"2025-05-30","close":1621.0},{"date":"2025-06-02","close":1696.0},{"date":"2025-06-04","close":1692.0},{"date":"2025-06-05","close":1674.0},{"date":"2025-06-09","close":1627.0},{"date":"2025-06-10","close":1600.0},{"date":"2025-06-11","close":1605.0},{"date":"2025-06-12","close":1575.0},{"date":"2025-06-13","close":1537.0},{"date":"2025-06-16","close":1513.0},{"date":"2025-06-17","close":1475.0},{"date":"2025-06-18","close":1499.0},{"date":"2025-06-19","close":1657.0},{"date":"2025-06-20","close":1722.0},{"date":"2025-06-23","close":1791.0},{"date":"2025-06-24","close":1880.0},{"date":"2025-06-25","close":1848.0},{"date":"2025-06-26","close":1858.0},{"date":"2025-06-27","close":1875.0},{"date":"2025-06-30","close":1922.0},{"date":"2025-07-01","close":2175.0},{"date":"2025-07-02","close":2325.0},{"date":"2025-07-03","close":2600.0},{"date":"2025-07-04","close":2700.0},{"date":"2025-07-07","close":2640.0},{"date":"2025-07-08","close":2745.0},{"date":"2025-07-09","close":2760.0},{"date":"2025-07-10","close":2625.0},{"date":"2025-07-11","close":2615.0},{"date":"2025-07-14","close":2535.0},{"date":"2025-07-15","close":2540.0},{"date":"2025-07-16","close":2590.0},{"date":"2025-07-17","close":2510.0},{"date":"2025-07-18","close":2730.0},{"date":"2025-07-21","close":2780.0},{"date":"2025-07-22","close":2695.0},{"date":"2025-07-23","close":2700.0},{"date":"2025-07-24","close":2725.0},{"date":"2025-07-25","close":2735.0},{"date":"2025-07-28","close":2710.0},{"date":"2025-07-29","close":2735.0},{"date":"2025-07-30","close":2475.0},{"date":"2025-07-31","close":2495.0},{"date":"2025-08-01","close":2345.0},{"date":"2025-08-04","close":2470.0},{"date":"2025-08-05","close":2465.0},{"date":"2025-08-06","close":2445.0},{"date":"2025-08-07","close":2445.0},{"date":"2025-08-08","close":2470.0},{"date":"2025-08-11","close":2320.0},{"date":"2025-08-12","close":2320.0},{"date":"2025-08-13","close":2315.0},{"date":"2025-08-14","close":2385.0},{"date":"2025-08-18","close":2325.0},{"date":"2025-08-19","close":2390.0},{"date":"2025-08-20","close":2280.0},{"date":"2025-08-21","close":2335.0},{"date":"2025-08-22","close":2350.0},{"date":"2025-08-25","close":2320.0},{"date":"2025-08-26","close":2255.0},{"date":"2025-08-27","close":2270.0},{"date":"2025-08-28","close":2280.0},{"date":"2025-08-29","close":2200.0},{"date":"2025-09-01","close":2030.0},{"date":"2025-09-02","close":2030.0},{"date":"2025-09-03","close":2010.0},{"date":"2025-09-04","close":2010.0},{"date":"2025-09-05","close":2015.0},{"date":"2025-09-08","close":2055.0},{"date":"2025-09-09","close":2060.0},{"date":"2025-09-10","close":2160.0},{"date":"2025-09-11","close":2110.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2015.0},{"date":"2025-09-16","close":1993.0},{"date":"2025-09-17","close":1986.0},{"date":"2025-09-18","close":2185.0},{"date":"2025-09-19","close":2335.0},{"date":"2025-09-22","close":2335.0},{"date":"2025-09-23","close":2285.0},{"date":"2025-09-24","close":2270.0},{"date":"2025-09-25","close":2255.0},{"date":"2025-09-26","close":2250.0},{"date":"2025-09-29","close":2250.0},{"date":"2025-09-30","close":2190.0},{"date":"2025-10-01","close":2170.0},{"date":"2025-10-02","close":2180.0},{"date":"2025-10-10","close":2155.0},{"date":"2025-10-13","close":2190.0},{"date":"2025-10-14","close":2175.0},{"date":"2025-10-15","close":2165.0},{"date":"2025-10-16","close":2075.0},{"date":"2025-10-17","close":2070.0},{"date":"2025-10-20","close":2005.0},{"date":"2025-10-21","close":2145.0},{"date":"2025-10-22","close":1997.0},{"date":"2025-10-23","close":2095.0},{"date":"2025-10-24","close":2225.0},{"date":"2025-10-27","close":2215.0},{"date":"2025-10-28","close":2130.0},{"date":"2025-10-29","close":2045.0},{"date":"2025-10-30","close":1982.0},{"date":"2025-10-31","close":1912.0},{"date":"2025-11-03","close":1820.0},{"date":"2025-11-04","close":1929.0},{"date":"2025-11-05","close":1790.0},{"date":"2025-11-06","close":1800.0},{"date":"2025-11-07","close":1791.0},{"date":"2025-11-10","close":1803.0},{"date":"2025-11-11","close":1785.0},{"date":"2025-11-12","close":2140.0},{"date":"2025-11-13","close":2280.0},{"date":"2025-11-14","close":2260.0},{"date":"2025-11-17","close":2395.0},{"date":"2025-11-18","close":2635.0},{"date":"2025-11-19","close":2700.0},{"date":"2025-11-20","close":2840.0},{"date":"2025-11-21","close":2855.0},{"date":"2025-11-24","close":2580.0},{"date":"2025-11-25","close":2810.0},{"date":"2025-11-26","close":2945.0},{"date":"2025-11-27","close":2915.0},{"date":"2025-11-28","close":2920.0},{"date":"2025-12-01","close":3050.0},{"date":"2025-12-02","close":3105.0},{"date":"2025-12-03","close":2770.0},{"date":"2025-12-04","close":2555.0},{"date":"2025-12-05","close":2535.0},{"date":"2025-12-08","close":2530.0},{"date":"2025-12-09","close":2570.0},{"date":"2025-12-10","close":2620.0},{"date":"2025-12-11","close":2920.0},{"date":"2025-12-12","close":2910.0},{"date":"2025-12-15","close":2960.0},{"date":"2025-12-16","close":2820.0},{"date":"2025-12-17","close":2835.0},{"date":"2025-12-18","close":2785.0},{"date":"2025-12-19","close":2910.0},{"date":"2025-12-22","close":2895.0},{"date":"2025-12-23","close":2845.0},{"date":"2025-12-24","close":2810.0},{"date":"2025-12-26","close":2745.0},{"date":"2025-12-29","close":2765.0},{"date":"2025-12-30","close":2780.0},{"date":"2026-01-02","close":2785.0},{"date":"2026-01-05","close":2715.0},{"date":"2026-01-06","close":2695.0},{"date":"2026-01-07","close":2595.0},{"date":"2026-01-08","close":2615.0},{"date":"2026-01-09","close":2615.0},{"date":"2026-01-12","close":2610.0},{"date":"2026-01-13","close":2555.0},{"date":"2026-01-14","close":2580.0},{"date":"2026-01-15","close":2525.0},{"date":"2026-01-16","close":2640.0},{"date":"2026-01-19","close":2595.0},{"date":"2026-01-20","close":2545.0},{"date":"2026-01-21","close":2530.0},{"date":"2026-01-22","close":2525.0},{"date":"2026-01-23","close":2590.0},{"date":"2026-01-26","close":2925.0},{"date":"2026-01-27","close":2860.0},{"date":"2026-01-28","close":2845.0},{"date":"2026-01-29","close":3575.0},{"date":"2026-01-30","close":3400.0},{"date":"2026-02-02","close":2865.0},{"date":"2026-02-03","close":3195.0},{"date":"2026-02-04","close":3185.0},{"date":"2026-02-05","close":3140.0},{"date":"2026-02-06","close":3180.0},{"date":"2026-02-09","close":3450.0},{"date":"2026-02-10","close":3320.0},{"date":"2026-02-11","close":3120.0},{"date":"2026-02-12","close":3045.0},{"date":"2026-02-13","close":2930.0},{"date":"2026-02-19","close":2930.0},{"date":"2026-02-20","close":2845.0},{"date":"2026-02-23","close":2835.0},{"date":"2026-02-24","close":2795.0},{"date":"2026-02-25","close":2795.0},{"date":"2026-02-26","close":3065.0},{"date":"2026-02-27","close":2970.0},{"date":"2026-03-03","close":3000.0},{"date":"2026-03-04","close":2720.0},{"date":"2026-03-05","close":3010.0},{"date":"2026-03-06","close":2990.0},{"date":"2026-03-09","close":2800.0},{"date":"2026-03-10","close":2895.0},{"date":"2026-03-11","close":3110.0},{"date":"2026-03-12","close":3310.0},{"date":"2026-03-13","close":3225.0},{"date":"2026-03-16","close":3095.0},{"date":"2026-03-17","close":3100.0},{"date":"2026-03-18","close":3085.0},{"date":"2026-03-19","close":3005.0},{"date":"2026-03-20","close":2850.0},{"date":"2026-03-23","close":2735.0},{"date":"2026-03-24","close":2370.0},{"date":"2026-03-25","close":2420.0},{"date":"2026-03-26","close":2380.0},{"date":"2026-03-27","close":2310.0},{"date":"2026-03-30","close":2200.0},{"date":"2026-03-31","close":2430.0},{"date":"2026-04-01","close":2770.0},{"date":"2026-04-02","close":2605.0},{"date":"2026-04-03","close":2600.0},{"date":"2026-04-06","close":2610.0},{"date":"2026-04-07","close":2470.0},{"date":"2026-04-08","close":2415.0},{"date":"2026-04-09","close":2355.0},{"date":"2026-04-10","close":2395.0},{"date":"2026-04-13","close":2400.0},{"date":"2026-04-14","close":2425.0},{"date":"2026-04-15","close":2420.0},{"date":"2026-04-16","close":2440.0},{"date":"2026-04-17","close":2445.0},{"date":"2026-04-20","close":2425.0},{"date":"2026-04-21","close":2350.0},{"date":"2026-04-22","close":2285.0},{"date":"2026-04-23","close":2315.0},{"date":"2026-04-24","close":2385.0},{"date":"2026-04-27","close":2260.0},{"date":"2026-04-28","close":2255.0},{"date":"2026-04-29","close":2300.0},{"date":"2026-04-30","close":2310.0},{"date":"2026-05-04","close":2375.0},{"date":"2026-05-06","close":2240.0},{"date":"2026-05-07","close":2170.0},{"date":"2026-05-08","close":2050.0},{"date":"2026-05-11","close":2040.0},{"date":"2026-05-12","close":1975.0},{"date":"2026-05-13","close":1979.0},{"date":"2026-05-14","close":2110.0},{"date":"2026-05-15","close":2060.0},{"date":"2026-05-18","close":1931.0},{"date":"2026-05-19","close":1867.0},{"date":"2026-05-20","close":1876.0},{"date":"2026-05-21","close":1840.0},{"date":"2026-05-22","close":2015.0},{"date":"2026-05-26","close":2325.0},{"date":"2026-05-27","close":2275.0},{"date":"2026-05-28","close":2100.0},{"date":"2026-05-29","close":2090.0},{"date":"2026-06-01","close":1986.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":2065.0},{"date":"2026-06-05","close":1998.0},{"date":"2026-06-08","close":1823.0},{"date":"2026-06-09","close":1891.0},{"date":"2026-06-10","close":1824.0},{"date":"2026-06-11","close":1808.0},{"date":"2026-06-12","close":1820.0},{"date":"2026-06-15","close":1907.0},{"date":"2026-06-16","close":1883.0},{"date":"2026-06-17","close":1943.0},{"date":"2026-06-18","close":1851.0},{"date":"2026-06-19","close":1799.0},{"date":"2026-06-22","close":1715.0},{"date":"2026-06-23","close":1676.0},{"date":"2026-06-24","close":1600.0},{"date":"2026-06-25","close":1478.0},{"date":"2026-06-26","close":1462.0},{"date":"2026-06-29","close":1499.0},{"date":"2026-06-30","close":1500.0},{"date":"2026-07-01","close":1475.0},{"date":"2026-07-02","close":1476.0},{"date":"2026-07-03","close":1449.0},{"date":"2026-07-06","close":1419.0},{"date":"2026-07-07","close":1475.0},{"date":"2026-07-08","close":1474.0},{"date":"2026-07-09","close":1469.0},{"date":"2026-07-10","close":1505.0},{"date":"2026-07-13","close":1722.0},{"date":"2026-07-14","close":1872.0},{"date":"2026-07-15","close":1991.0},{"date":"2026-07-16","close":2075.0},{"date":"2026-07-20","close":2120.0},{"date":"2026-07-21","close":2070.0},{"date":"2026-07-22","close":2060.0},{"date":"2026-07-23","close":1966.0},{"date":"2026-07-24","close":2070.0},{"date":"2026-07-27","close":2040.0},{"date":"2026-07-28","close":2015.0},{"date":"2026-07-29","close":1999.0},{"date":"2026-07-30","close":1986.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":2100.0},{"date":"2026-08-04","close":2075.0},{"date":"2026-08-05","close":2160.0},{"date":"2026-08-06","close":2160.0},{"date":"2026-08-07","close":2160.0},{"date":"2026-08-10","close":2185.0},{"date":"2026-08-11","close":2205.0},{"date":"2026-08-12","close":2270.0},{"date":"2026-08-13","close":2240.0},{"date":"2026-08-14","close":2285.0},{"date":"2026-08-18","close":2145.0},{"date":"2026-08-19","close":1991.0},{"date":"2026-08-20","close":1994.0},{"date":"2026-08-21","close":1993.0},{"date":"2026-08-24","close":2110.0},{"date":"2026-08-25","close":2080.0},{"date":"2026-08-26","close":2015.0},{"date":"2026-08-27","close":1990.0},{"date":"2026-08-28","close":1937.0},{"date":"2026-08-31","close":1997.0},{"date":"2026-09-01","close":1950.0},{"date":"2026-09-02","close":1900.0},{"date":"2026-09-03","close":1883.0},{"date":"2026-09-04","close":1892.0},{"date":"2026-09-07","close":2070.0},{"date":"2026-09-08","close":2120.0},{"date":"2026-09-09","close":2125.0},{"date":"2026-09-10","close":2100.0},{"date":"2026-09-11","close":2135.0},{"date":"2026-09-14","close":2125.0},{"date":"2026-09-15","close":2130.0},{"date":"2026-09-16","close":2090.0},{"date":"2026-09-17","close":2105.0},{"date":"2026-09-18","close":2070.0},{"date":"2026-09-21","close":2060.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2045.0},{"date":"2026-09-28","close":2065.0},{"date":"2026-09-29","close":2065.0},{"date":"2026-09-30","close":2015.0},{"date":"2026-10-01","close":2070.0},{"date":"2026-10-02","close":2130.0},{"date":"2026-10-06","close":2100.0},{"date":"2026-10-07","close":2165.0},{"date":"2026-10-08","close":2160.0},{"date":"2026-10-12","close":2055.0},{"date":"2026-10-13","close":2080.0},{"date":"2026-10-14","close":2090.0},{"date":"2026-10-15","close":2035.0},{"date":"2026-10-16","close":2065.0},{"date":"2026-10-19","close":2180.0},{"date":"2026-10-20","close":2145.0},{"date":"2026-10-21","close":2215.0},{"date":"2026-10-22","close":2205.0},{"date":"2026-10-23","close":2215.0}],"chart_data":[{"date":"2024-10-23","open":3510,"high":3525,"low":3300,"close":3450,"volume":221991,"rsi_14":42.86,"sma_20":3730.25,"sma_60":3943.08,"sma_120":3125.77},{"date":"2024-10-24","open":3400,"high":3520,"low":3280,"close":3490,"volume":350435,"rsi_14":44.53,"sma_20":3715.25,"sma_60":3914.08,"sma_120":3137.72},{"date":"2024-10-25","open":3455,"high":3480,"low":3170,"close":3355,"volume":398748,"rsi_14":42.36,"sma_20":3698.0,"sma_60":3883.5,"sma_120":3148.72},{"date":"2024-10-28","open":3410,"high":3680,"low":3275,"close":3590,"volume":437187,"rsi_14":49.54,"sma_20":3693.25,"sma_60":3866.0,"sma_120":3161.64},{"date":"2024-10-29","open":3720,"high":3880,"low":3450,"close":3875,"volume":462954,"rsi_14":54.89,"sma_20":3704.5,"sma_60":3853.25,"sma_120":3176.77},{"date":"2024-10-30","open":3960,"high":4000,"low":3605,"close":3695,"volume":299520,"rsi_14":47.53,"sma_20":3708.5,"sma_60":3837.33,"sma_120":3190.39},{"date":"2024-10-31","open":3750,"high":3755,"low":3560,"close":3715,"volume":212975,"rsi_14":48.2,"sma_20":3712.25,"sma_60":3824.25,"sma_120":3203.97},{"date":"2024-11-01","open":3775,"high":3910,"low":3650,"close":3755,"volume":688723,"rsi_14":47.66,"sma_20":3718.0,"sma_60":3814.5,"sma_120":3217.81},{"date":"2024-11-04","open":3815,"high":3815,"low":3490,"close":3600,"volume":386128,"rsi_14":35.56,"sma_20":3719.25,"sma_60":3800.58,"sma_120":3230.27},{"date":"2024-11-05","open":3585,"high":3585,"low":2520,"close":2675,"volume":6409371,"rsi_14":22.92,"sma_20":3672.75,"sma_60":3774.33,"sma_120":3234.93},{"date":"2024-11-06","open":2730,"high":2750,"low":2610,"close":2635,"volume":783094,"rsi_14":23.4,"sma_20":3619.75,"sma_60":3751.75,"sma_120":3239.31},{"date":"2024-11-07","open":2635,"high":2745,"low":2600,"close":2745,"volume":291019,"rsi_14":29.74,"sma_20":3567.5,"sma_60":3730.83,"sma_120":3244.81},{"date":"2024-11-08","open":2770,"high":2780,"low":2680,"close":2685,"volume":183329,"rsi_14":30.87,"sma_20":3512.5,"sma_60":3706.25,"sma_120":3249.85},{"date":"2024-11-11","open":2725,"high":2725,"low":2475,"close":2605,"volume":324856,"rsi_14":30.93,"sma_20":3450.5,"sma_60":3679.0,"sma_120":3254.14},{"date":"2024-11-12","open":2600,"high":2665,"low":2420,"close":2615,"volume":238299,"rsi_14":31.97,"sma_20":3375.25,"sma_60":3649.5,"sma_120":3259.06},{"date":"2024-11-13","open":2615,"high":2615,"low":2460,"close":2570,"volume":76553,"rsi_14":30.17,"sma_20":3296.75,"sma_60":3621.83,"sma_120":3263.6},{"date":"2024-11-14","open":2590,"high":2610,"low":2515,"close":2570,"volume":52054,"rsi_14":32.04,"sma_20":3223.0,"sma_60":3596.58,"sma_120":3268.44},{"date":"2024-11-15","open":2505,"high":2575,"low":2455,"close":2570,"volume":71413,"rsi_14":23.85,"sma_20":3164.5,"sma_60":3570.0,"sma_120":3273.15},{"date":"2024-11-18","open":2545,"high":2640,"low":2420,"close":2600,"volume":39722,"rsi_14":12.39,"sma_20":3115.0,"sma_60":3546.33,"sma_120":3278.18},{"date":"2024-11-19","open":2600,"high":2600,"low":2530,"close":2600,"volume":39619,"rsi_14":13.86,"sma_20":3069.75,"sma_60":3521.33,"sma_120":3282.97},{"date":"2024-11-20","open":2600,"high":2600,"low":2470,"close":2520,"volume":63361,"rsi_14":12.06,"sma_20":3023.25,"sma_60":3493.58,"sma_120":3287.22},{"date":"2024-11-21","open":2520,"high":2520,"low":2415,"close":2425,"volume":110281,"rsi_14":9.2,"sma_20":2970.0,"sma_60":3464.25,"sma_120":3290.78},{"date":"2024-11-22","open":2420,"high":2500,"low":2410,"close":2435,"volume":66007,"rsi_14":10.77,"sma_20":2924.0,"sma_60":3437.17,"sma_120":3294.43},{"date":"2024-11-25","open":2375,"high":2530,"low":2330,"close":2515,"volume":133763,"rsi_14":37.5,"sma_20":2870.25,"sma_60":3404.08,"sma_120":3298.84},{"date":"2024-11-26","open":2515,"high":2555,"low":2320,"close":2470,"volume":119571,"rsi_14":37.21,"sma_20":2800.0,"sma_60":3374.67,"sma_120":3302.79},{"date":"2024-11-27","open":2470,"high":2485,"low":2300,"close":2440,"volume":70288,"rsi_14":23.01,"sma_20":2737.25,"sma_60":3345.5,"sma_120":3306.57},{"date":"2024-11-28","open":2470,"high":2480,"low":2390,"close":2450,"volume":56353,"rsi_14":27.18,"sma_20":2674.0,"sma_60":3318.08,"sma_120":3310.33},{"date":"2024-11-29","open":2425,"high":2460,"low":2340,"close":2350,"volume":65415,"rsi_14":26.17,"sma_20":2603.75,"sma_60":3291.42,"sma_120":3313.39},{"date":"2024-12-02","open":2335,"high":2345,"low":2150,"close":2185,"volume":268940,"rsi_14":18.84,"sma_20":2533.0,"sma_60":3273.83,"sma_120":3315.12},{"date":"2024-12-03","open":2135,"high":2240,"low":2120,"close":2225,"volume":123185,"rsi_14":24.82,"sma_20":2510.5,"sma_60":3254.92,"sma_120":3317.23},{"date":"2024-12-04","open":2220,"high":2275,"low":2145,"close":2225,"volume":107202,"rsi_14":24.82,"sma_20":2490.0,"sma_60":3233.5,"sma_120":3319.47},{"date":"2024-12-05","open":2225,"high":2235,"low":2150,"close":2195,"volume":96114,"rsi_14":23.78,"sma_20":2462.5,"sma_60":3212.58,"sma_120":3321.71},{"date":"2024-12-06","open":2160,"high":2270,"low":2140,"close":2245,"volume":82228,"rsi_14":25.85,"sma_20":2440.5,"sma_60":3190.58,"sma_120":3324.21},{"date":"2024-12-09","open":2245,"high":2260,"low":2020,"close":2155,"volume":112941,"rsi_14":23.03,"sma_20":2418.0,"sma_60":3170.25,"sma_120":3325.84},{"date":"2024-12-10","open":2000,"high":2090,"low":2000,"close":2050,"volume":337464,"rsi_14":22.35,"sma_20":2389.75,"sma_60":3146.92,"sma_120":3326.63},{"date":"2024-12-11","open":2050,"high":2175,"low":2030,"close":2095,"volume":234775,"rsi_14":29.38,"sma_20":2366.0,"sma_60":3125.42,"sma_120":3327.76},{"date":"2024-12-12","open":2075,"high":2180,"low":1905,"close":1997,"volume":590154,"rsi_14":25.34,"sma_20":2337.35,"sma_60":3103.03,"sma_120":3328.06},{"date":"2024-12-13","open":1997,"high":1997,"low":1870,"close":1910,"volume":516538,"rsi_14":16.2,"sma_20":2304.35,"sma_60":3077.53,"sma_120":3327.71},{"date":"2024-12-16","open":1910,"high":2055,"low":1910,"close":1991,"volume":285105,"rsi_14":24.27,"sma_20":2273.9,"sma_60":3049.05,"sma_120":3327.88},{"date":"2024-12-17","open":1991,"high":1999,"low":1899,"close":1934,"volume":181322,"rsi_14":23.59,"sma_20":2240.6,"sma_60":3020.45,"sma_120":3327.55},{"date":"2024-12-18","open":1933,"high":1985,"low":1910,"close":1959,"volume":173499,"rsi_14":24.77,"sma_20":2212.55,"sma_60":2988.68,"sma_120":3327.71},{"date":"2024-12-19","open":1882,"high":1957,"low":1882,"close":1930,"volume":113582,"rsi_14":26.72,"sma_20":2187.8,"sma_60":2957.68,"sma_120":3327.62},{"date":"2024-12-20","open":1930,"high":1930,"low":1860,"close":1906,"volume":134474,"rsi_14":31.67,"sma_20":2161.35,"sma_60":2927.78,"sma_120":3327.32},{"date":"2024-12-23","open":1905,"high":1914,"low":1851,"close":1897,"volume":81596,"rsi_14":27.53,"sma_20":2130.45,"sma_60":2897.98,"sma_120":3327.08},{"date":"2024-12-24","open":1911,"high":1911,"low":1851,"close":1897,"volume":40520,"rsi_14":27.53,"sma_20":2101.8,"sma_60":2868.77,"sma_120":3326.81},{"date":"2024-12-26","open":1908,"high":1908,"low":1860,"close":1888,"volume":50105,"rsi_14":28.35,"sma_20":2074.2,"sma_60":2839.98,"sma_120":3326.49},{"date":"2024-12-27","open":1870,"high":1940,"low":1862,"close":1902,"volume":82695,"rsi_14":24.52,"sma_20":2046.8,"sma_60":2811.02,"sma_120":3326.68},{"date":"2024-12-30","open":1902,"high":1980,"low":1874,"close":1945,"volume":61365,"rsi_14":33.23,"sma_20":2026.55,"sma_60":2782.77,"sma_120":3326.51},{"date":"2025-01-02","open":1980,"high":2030,"low":1951,"close":2010,"volume":105236,"rsi_14":46.59,"sma_20":2017.8,"sma_60":2756.68,"sma_120":3325.72},{"date":"2025-01-03","open":2010,"high":2025,"low":1962,"close":2020,"volume":71155,"rsi_14":43.19,"sma_20":2007.55,"sma_60":2730.27,"sma_120":3324.22},{"date":"2025-01-06","open":2020,"high":2020,"low":1982,"close":2020,"volume":48439,"rsi_14":52.54,"sma_20":1997.3,"sma_60":2702.35,"sma_120":3322.05},{"date":"2025-01-07","open":2020,"high":2050,"low":1997,"close":2015,"volume":74038,"rsi_14":64.15,"sma_20":1988.3,"sma_60":2672.77,"sma_120":3316.09},{"date":"2025-01-08","open":2015,"high":2015,"low":1982,"close":2010,"volume":30619,"rsi_14":53.22,"sma_20":1976.55,"sma_60":2643.18,"sma_120":3305.34},{"date":"2025-01-09","open":2030,"high":2045,"low":1988,"close":2025,"volume":43359,"rsi_14":67.98,"sma_20":1970.05,"sma_60":2612.85,"sma_120":3294.72},{"date":"2025-01-10","open":2010,"high":2030,"low":1997,"close":2025,"volume":15293,"rsi_14":64.47,"sma_20":1968.8,"sma_60":2577.93,"sma_120":3281.47},{"date":"2025-01-13","open":2030,"high":2030,"low":1987,"close":1996,"volume":22231,"rsi_14":64.47,"sma_20":1963.85,"sma_60":2542.2,"sma_120":3267.81},{"date":"2025-01-14","open":1996,"high":2015,"low":1988,"close":2005,"volume":34395,"rsi_14":73.24,"sma_20":1964.25,"sma_60":2508.2,"sma_120":3253.27},{"date":"2025-01-15","open":2000,"high":2010,"low":1971,"close":1989,"volume":32002,"rsi_14":70.91,"sma_20":1968.2,"sma_60":2479.02,"sma_120":3237.76},{"date":"2025-01-16","open":1989,"high":2000,"low":1980,"close":1992,"volume":13826,"rsi_14":71.3,"sma_20":1968.25,"sma_60":2452.38,"sma_120":3218.57},{"date":"2025-01-17","open":1992,"high":1998,"low":1959,"close":1991,"volume":53156,"rsi_14":73.95,"sma_20":1971.1,"sma_60":2427.15,"sma_120":3199.12},{"date":"2025-01-20","open":1997,"high":1997,"low":1850,"close":1926,"volume":82753,"rsi_14":54.51,"sma_20":1969.45,"sma_60":2401.75,"sma_120":3172.42},{"date":"2025-01-21","open":1926,"high":1926,"low":1863,"close":1917,"volume":86581,"rsi_14":43.97,"sma_20":1968.8,"sma_60":2375.53,"sma_120":3144.81},{"date":"2025-01-22","open":1915,"high":1917,"low":1855,"close":1905,"volume":125958,"rsi_14":20.67,"sma_20":1968.75,"sma_60":2351.37,"sma_120":3117.43},{"date":"2025-01-23","open":1915,"high":1915,"low":1850,"close":1850,"volume":71150,"rsi_14":12.05,"sma_20":1966.4,"sma_60":2322.37,"sma_120":3094.18},{"date":"2025-01-24","open":1897,"high":1897,"low":1831,"close":1863,"volume":72628,"rsi_14":16.88,"sma_20":1964.7,"sma_60":2288.83,"sma_120":3071.04},{"date":"2025-01-31","open":1863,"high":1952,"low":1812,"close":1859,"volume":44765,"rsi_14":16.95,"sma_20":1963.25,"sma_60":2258.23,"sma_120":3047.78},{"date":"2025-02-03","open":1883,"high":1883,"low":1773,"close":1864,"volume":103842,"rsi_14":19.07,"sma_20":1961.35,"sma_60":2227.38,"sma_120":3025.82},{"date":"2025-02-04","open":1850,"high":1890,"low":1820,"close":1863,"volume":51137,"rsi_14":13.51,"sma_20":1957.25,"sma_60":2195.85,"sma_120":3005.18},{"date":"2025-02-05","open":1863,"high":1882,"low":1843,"close":1879,"volume":77430,"rsi_14":19.33,"sma_20":1950.7,"sma_60":2167.17,"sma_120":2983.88},{"date":"2025-02-06","open":1879,"high":1952,"low":1861,"close":1943,"volume":91364,"rsi_14":40.29,"sma_20":1946.85,"sma_60":2154.97,"sma_120":2964.65},{"date":"2025-02-07","open":1920,"high":2110,"low":1920,"close":2045,"volume":285405,"rsi_14":55.46,"sma_20":1948.1,"sma_60":2145.13,"sma_120":2948.44},{"date":"2025-02-10","open":2050,"high":2050,"low":1960,"close":2045,"volume":92875,"rsi_14":58.0,"sma_20":1949.6,"sma_60":2133.47,"sma_120":2932.15},{"date":"2025-02-11","open":2120,"high":2120,"low":1988,"close":1999,"volume":51374,"rsi_14":50.89,"sma_20":1949.05,"sma_60":2122.03,"sma_120":2914.14},{"date":"2025-02-12","open":1999,"high":2075,"low":1980,"close":2050,"volume":83042,"rsi_14":56.66,"sma_20":1950.3,"sma_60":2112.78,"sma_120":2895.89},{"date":"2025-02-13","open":2065,"high":2065,"low":2020,"close":2020,"volume":34874,"rsi_14":61.52,"sma_20":1950.05,"sma_60":2102.87,"sma_120":2876.18},{"date":"2025-02-14","open":2020,"high":2110,"low":2020,"close":2105,"volume":126578,"rsi_14":69.42,"sma_20":1955.5,"sma_60":2095.12,"sma_120":2858.47},{"date":"2025-02-17","open":2085,"high":2180,"low":2070,"close":2165,"volume":84100,"rsi_14":74.44,"sma_20":1963.5,"sma_60":2088.37,"sma_120":2842.47},{"date":"2025-02-18","open":2190,"high":2210,"low":2080,"close":2130,"volume":161474,"rsi_14":77.34,"sma_20":1970.55,"sma_60":2081.03,"sma_120":2825.52},{"date":"2025-02-19","open":2110,"high":2300,"low":2105,"close":2290,"volume":210477,"rsi_14":82.4,"sma_20":1985.45,"sma_60":2075.87,"sma_120":2811.1},{"date":"2025-02-20","open":2280,"high":2310,"low":2205,"close":2250,"volume":184233,"rsi_14":78.13,"sma_20":1998.4,"sma_60":2070.03,"sma_120":2795.68},{"date":"2025-02-21","open":2235,"high":2255,"low":2180,"close":2205,"volume":58993,"rsi_14":73.2,"sma_20":2012.35,"sma_60":2064.78,"sma_120":2779.18},{"date":"2025-02-24","open":2205,"high":2205,"low":1985,"close":2100,"volume":208029,"rsi_14":64.12,"sma_20":2021.5,"sma_60":2059.37,"sma_120":2761.81},{"date":"2025-02-25","open":2100,"high":2100,"low":1986,"close":2090,"volume":56054,"rsi_14":62.67,"sma_20":2030.75,"sma_60":2053.62,"sma_120":2745.39},{"date":"2025-02-26","open":2075,"high":2165,"low":2050,"close":2125,"volume":57283,"rsi_14":61.32,"sma_20":2044.5,"sma_60":2047.12,"sma_120":2725.6},{"date":"2025-02-27","open":2150,"high":2150,"low":2000,"close":2055,"volume":91414,"rsi_14":50.65,"sma_20":2054.1,"sma_60":2040.2,"sma_120":2707.43},{"date":"2025-02-28","open":2030,"high":2030,"low":1952,"close":1975,"volume":64664,"rsi_14":45.89,"sma_20":2059.9,"sma_60":2032.45,"sma_120":2688.97},{"date":"2025-03-04","open":1975,"high":2070,"low":1811,"close":1953,"volume":45227,"rsi_14":47.22,"sma_20":2064.35,"sma_60":2024.17,"sma_120":2671.12},{"date":"2025-03-05","open":1953,"high":1997,"low":1920,"close":1960,"volume":35021,"rsi_14":44.26,"sma_20":2069.2,"sma_60":2017.67,"sma_120":2654.54},{"date":"2025-03-06","open":1997,"high":1997,"low":1950,"close":1984,"volume":10778,"rsi_14":47.69,"sma_20":2074.45,"sma_60":2014.32,"sma_120":2644.07},{"date":"2025-03-07","open":1988,"high":1988,"low":1961,"close":1976,"volume":9112,"rsi_14":40.8,"sma_20":2076.1,"sma_60":2010.17,"sma_120":2632.54},{"date":"2025-03-10","open":1981,"high":1981,"low":1935,"close":1951,"volume":10954,"rsi_14":33.93,"sma_20":2071.4,"sma_60":2005.6,"sma_120":2619.55},{"date":"2025-03-11","open":1951,"high":1951,"low":1893,"close":1939,"volume":30502,"rsi_14":35.15,"sma_20":2066.1,"sma_60":2001.33,"sma_120":2606.96},{"date":"2025-03-12","open":1903,"high":1985,"low":1903,"close":1935,"volume":21164,"rsi_14":13.55,"sma_20":2062.9,"sma_60":1996.17,"sma_120":2593.38},{"date":"2025-03-13","open":1982,"high":1982,"low":1896,"close":1922,"volume":46317,"rsi_14":14.35,"sma_20":2056.5,"sma_60":1992.28,"sma_120":2581.27},{"date":"2025-03-14","open":1926,"high":1926,"low":1844,"close":1895,"volume":101220,"rsi_14":14.93,"sma_20":2050.25,"sma_60":1989.7,"sma_120":2568.31},{"date":"2025-03-17","open":1895,"high":1940,"low":1810,"close":1837,"volume":82804,"rsi_14":16.71,"sma_20":2036.85,"sma_60":1985.4,"sma_120":2555.41},{"date":"2025-03-18","open":1854,"high":1883,"low":1830,"close":1830,"volume":43811,"rsi_14":16.84,"sma_20":2020.1,"sma_60":1982.62,"sma_120":2542.82},{"date":"2025-03-19","open":1869,"high":1878,"low":1831,"close":1869,"volume":26984,"rsi_14":17.68,"sma_20":2007.05,"sma_60":1981.93,"sma_120":2529.73},{"date":"2025-03-20","open":1860,"high":1917,"low":1860,"close":1871,"volume":37821,"rsi_14":21.95,"sma_20":1986.1,"sma_60":1979.93,"sma_120":2514.49},{"date":"2025-03-21","open":1851,"high":1883,"low":1813,"close":1813,"volume":46402,"rsi_14":23.53,"sma_20":1964.25,"sma_60":1977.92,"sma_120":2499.18},{"date":"2025-03-24","open":1814,"high":1850,"low":1520,"close":1758,"volume":567127,"rsi_14":21.24,"sma_20":1941.9,"sma_60":1974.57,"sma_120":2481.62},{"date":"2025-03-25","open":1600,"high":1827,"low":1600,"close":1800,"volume":186974,"rsi_14":28.61,"sma_20":1926.9,"sma_60":1972.4,"sma_120":2465.04},{"date":"2025-03-26","open":1773,"high":1820,"low":1655,"close":1798,"volume":201271,"rsi_14":23.58,"sma_20":1912.3,"sma_60":1970.6,"sma_120":2449.19},{"date":"2025-03-27","open":1753,"high":1800,"low":1688,"close":1797,"volume":181925,"rsi_14":24.06,"sma_20":1895.9,"sma_60":1968.93,"sma_120":2433.46},{"date":"2025-03-28","open":1778,"high":1860,"low":1707,"close":1793,"volume":150082,"rsi_14":25.62,"sma_20":1882.8,"sma_60":1967.2,"sma_120":2417.98},{"date":"2025-03-31","open":1792,"high":1792,"low":1670,"close":1774,"volume":139324,"rsi_14":25.08,"sma_20":1872.75,"sma_60":1965.3,"sma_120":2402.64},{"date":"2025-04-01","open":1774,"high":1814,"low":1732,"close":1779,"volume":43242,"rsi_14":26.51,"sma_20":1864.05,"sma_60":1963.25,"sma_120":2387.13},{"date":"2025-04-02","open":1780,"high":1819,"low":1760,"close":1787,"volume":39521,"rsi_14":29.36,"sma_20":1855.4,"sma_60":1960.62,"sma_120":2371.69},{"date":"2025-04-03","open":1804,"high":1804,"low":1744,"close":1761,"volume":41832,"rsi_14":29.45,"sma_20":1844.25,"sma_60":1956.47,"sma_120":2356.57},{"date":"2025-04-04","open":1740,"high":1768,"low":1703,"close":1720,"volume":45478,"rsi_14":31.07,"sma_20":1831.45,"sma_60":1951.47,"sma_120":2340.87},{"date":"2025-04-07","open":1660,"high":1719,"low":1625,"close":1631,"volume":203334,"rsi_14":24.55,"sma_20":1815.45,"sma_60":1944.98,"sma_120":2323.67},{"date":"2025-04-08","open":1626,"high":1689,"low":1557,"close":1576,"volume":105315,"rsi_14":14.0,"sma_20":1797.3,"sma_60":1937.67,"sma_120":2305.22},{"date":"2025-04-09","open":1605,"high":1605,"low":1490,"close":1573,"volume":121611,"rsi_14":13.48,"sma_20":1779.2,"sma_60":1930.38,"sma_120":2286.78},{"date":"2025-04-10","open":1580,"high":1678,"low":1580,"close":1582,"volume":29130,"rsi_14":17.83,"sma_20":1762.2,"sma_60":1923.0,"sma_120":2267.93},{"date":"2025-04-11","open":1573,"high":1719,"low":1573,"close":1630,"volume":73477,"rsi_14":31.82,"sma_20":1748.95,"sma_60":1916.42,"sma_120":2247.18},{"date":"2025-04-14","open":1617,"high":1776,"low":1617,"close":1733,"volume":98774,"rsi_14":41.89,"sma_20":1743.75,"sma_60":1912.03,"sma_120":2227.12},{"date":"2025-04-15","open":1740,"high":1839,"low":1740,"close":1833,"volume":78517,"rsi_14":53.42,"sma_20":1743.9,"sma_60":1909.17,"sma_120":2208.68},{"date":"2025-04-16","open":1834,"high":1834,"low":1720,"close":1744,"volume":91645,"rsi_14":45.58,"sma_20":1737.65,"sma_60":1905.08,"sma_120":2192.05},{"date":"2025-04-17","open":1744,"high":1777,"low":1719,"close":1746,"volume":60606,"rsi_14":46.06,"sma_20":1731.4,"sma_60":1900.98,"sma_120":2176.68},{"date":"2025-04-18","open":1845,"high":1845,"low":1745,"close":1784,"volume":60861,"rsi_14":50.81,"sma_20":1729.95,"sma_60":1897.53,"sma_120":2162.34},{"date":"2025-04-21","open":1860,"high":1860,"low":1737,"close":1777,"volume":196142,"rsi_14":49.84,"sma_20":1730.9,"sma_60":1895.05,"sma_120":2148.4},{"date":"2025-04-22","open":1756,"high":1797,"low":1723,"close":1750,"volume":71079,"rsi_14":47.1,"sma_20":1728.4,"sma_60":1892.27,"sma_120":2133.9},{"date":"2025-04-23","open":1751,"high":1779,"low":1749,"close":1778,"volume":46738,"rsi_14":51.33,"sma_20":1727.4,"sma_60":1890.15,"sma_120":2120.76},{"date":"2025-04-24","open":1870,"high":1870,"low":1759,"close":1820,"volume":59523,"rsi_14":57.81,"sma_20":1728.55,"sma_60":1889.65,"sma_120":2106.01},{"date":"2025-04-25","open":1820,"high":1820,"low":1765,"close":1788,"volume":58770,"rsi_14":63.46,"sma_20":1728.3,"sma_60":1888.4,"sma_120":2088.62},{"date":"2025-04-28","open":1789,"high":1823,"low":1756,"close":1807,"volume":73325,"rsi_14":71.12,"sma_20":1729.95,"sma_60":1887.53,"sma_120":2072.88},{"date":"2025-04-29","open":1810,"high":1855,"low":1802,"close":1855,"volume":115105,"rsi_14":73.82,"sma_20":1733.75,"sma_60":1887.38,"sma_120":2057.38},{"date":"2025-04-30","open":1855,"high":1855,"low":1775,"close":1800,"volume":73145,"rsi_14":67.08,"sma_20":1734.4,"sma_60":1886.33,"sma_120":2041.09},{"date":"2025-05-02","open":1800,"high":1800,"low":1700,"close":1700,"volume":58485,"rsi_14":55.07,"sma_20":1731.35,"sma_60":1883.35,"sma_120":2025.26},{"date":"2025-05-07","open":1700,"high":1727,"low":1640,"close":1645,"volume":27070,"rsi_14":43.15,"sma_20":1727.6,"sma_60":1878.38,"sma_120":2016.67},{"date":"2025-05-08","open":1646,"high":1669,"low":1620,"close":1635,"volume":27822,"rsi_14":32.07,"sma_20":1727.8,"sma_60":1871.55,"sma_120":2008.34},{"date":"2025-05-09","open":1635,"high":1657,"low":1561,"close":1627,"volume":79347,"rsi_14":37.58,"sma_20":1730.35,"sma_60":1864.58,"sma_120":1999.03},{"date":"2025-05-12","open":1660,"high":1820,"low":1631,"close":1733,"volume":103452,"rsi_14":48.87,"sma_20":1738.35,"sma_60":1860.15,"sma_120":1991.09},{"date":"2025-05-13","open":1741,"high":1871,"low":1741,"close":1865,"volume":133366,"rsi_14":56.05,"sma_20":1752.5,"sma_60":1857.07,"sma_120":1984.92},{"date":"2025-05-14","open":1839,"high":1867,"low":1754,"close":1832,"volume":58877,"rsi_14":53.96,"sma_20":1762.6,"sma_60":1853.93,"sma_120":1978.4},{"date":"2025-05-15","open":1817,"high":1819,"low":1720,"close":1790,"volume":87466,"rsi_14":52.82,"sma_20":1765.45,"sma_60":1848.68,"sma_120":1971.9},{"date":"2025-05-16","open":1789,"high":1789,"low":1745,"close":1762,"volume":28789,"rsi_14":48.87,"sma_20":1761.9,"sma_60":1841.97,"sma_120":1965.17},{"date":"2025-05-19","open":1762,"high":1798,"low":1710,"close":1726,"volume":36952,"rsi_14":43.32,"sma_20":1761.0,"sma_60":1835.23,"sma_120":1958.13},{"date":"2025-05-20","open":1709,"high":1749,"low":1709,"close":1725,"volume":19241,"rsi_14":45.32,"sma_20":1759.95,"sma_60":1825.82,"sma_120":1950.84},{"date":"2025-05-21","open":1725,"high":1785,"low":1724,"close":1759,"volume":43412,"rsi_14":46.51,"sma_20":1758.7,"sma_60":1817.63,"sma_120":1943.83},{"date":"2025-05-22","open":1759,"high":1798,"low":1630,"close":1750,"volume":61557,"rsi_14":41.91,"sma_20":1757.35,"sma_60":1810.05,"sma_120":1937.42},{"date":"2025-05-23","open":1731,"high":1731,"low":1601,"close":1645,"volume":116212,"rsi_14":38.91,"sma_20":1752.1,"sma_60":1802.47,"sma_120":1930.92},{"date":"2025-05-26","open":1645,"high":1680,"low":1610,"close":1618,"volume":34425,"rsi_14":43.45,"sma_20":1744.1,"sma_60":1794.6,"sma_120":1924.11},{"date":"2025-05-27","open":1618,"high":1695,"low":1618,"close":1671,"volume":80006,"rsi_14":52.08,"sma_20":1736.65,"sma_60":1787.03,"sma_120":1917.08},{"date":"2025-05-28","open":1671,"high":1694,"low":1657,"close":1675,"volume":43187,"rsi_14":53.24,"sma_20":1731.0,"sma_60":1780.7,"sma_120":1910.45},{"date":"2025-05-29","open":1698,"high":1698,"low":1608,"close":1609,"volume":44154,"rsi_14":48.67,"sma_20":1721.1,"sma_60":1774.6,"sma_120":1903.53},{"date":"2025-05-30","open":1596,"high":1650,"low":1596,"close":1621,"volume":17086,"rsi_14":40.38,"sma_20":1709.4,"sma_60":1769.07,"sma_120":1896.62},{"date":"2025-06-02","open":1666,"high":1698,"low":1611,"close":1696,"volume":73696,"rsi_14":33.9,"sma_20":1704.2,"sma_60":1764.67,"sma_120":1891.17},{"date":"2025-06-04","open":1759,"high":1849,"low":1641,"close":1692,"volume":117067,"rsi_14":35.89,"sma_20":1703.8,"sma_60":1759.8,"sma_120":1887.06},{"date":"2025-06-05","open":1692,"high":1693,"low":1647,"close":1674,"volume":45111,"rsi_14":37.71,"sma_20":1705.25,"sma_60":1754.77,"sma_120":1882.47},{"date":"2025-06-09","open":1680,"high":1728,"low":1617,"close":1627,"volume":70387,"rsi_14":36.25,"sma_20":1704.85,"sma_60":1749.37,"sma_120":1877.48},{"date":"2025-06-10","open":1627,"high":1670,"low":1590,"close":1600,"volume":42331,"rsi_14":36.93,"sma_20":1703.5,"sma_60":1743.72,"sma_120":1872.53},{"date":"2025-06-11","open":1601,"high":1647,"low":1590,"close":1605,"volume":28058,"rsi_14":37.65,"sma_20":1697.1,"sma_60":1738.22,"sma_120":1867.19},{"date":"2025-06-12","open":1605,"high":1628,"low":1570,"close":1575,"volume":63227,"rsi_14":30.91,"sma_20":1682.6,"sma_60":1732.43,"sma_120":1862.36},{"date":"2025-06-13","open":1577,"high":1604,"low":1522,"close":1537,"volume":80443,"rsi_14":29.16,"sma_20":1667.85,"sma_60":1726.47,"sma_120":1858.08},{"date":"2025-06-16","open":1537,"high":1560,"low":1471,"close":1513,"volume":104093,"rsi_14":34.65,"sma_20":1654.0,"sma_60":1721.07,"sma_120":1853.23},{"date":"2025-06-17","open":1535,"high":1535,"low":1470,"close":1475,"volume":89144,"rsi_14":33.79,"sma_20":1639.65,"sma_60":1715.15,"sma_120":1848.88},{"date":"2025-06-18","open":1476,"high":1504,"low":1475,"close":1499,"volume":24941,"rsi_14":29.13,"sma_20":1628.3,"sma_60":1708.98,"sma_120":1845.46},{"date":"2025-06-19","open":1519,"high":1783,"low":1518,"close":1657,"volume":1169718,"rsi_14":48.41,"sma_20":1624.9,"sma_60":1705.42,"sma_120":1842.67},{"date":"2025-06-20","open":1663,"high":1734,"low":1601,"close":1722,"volume":171006,"rsi_14":60.0,"sma_20":1623.05,"sma_60":1703.9,"sma_120":1840.91},{"date":"2025-06-23","open":1739,"high":1817,"low":1722,"close":1791,"volume":275612,"rsi_14":63.67,"sma_20":1625.1,"sma_60":1704.45,"sma_120":1839.51},{"date":"2025-06-24","open":1792,"high":2090,"low":1792,"close":1880,"volume":1304625,"rsi_14":64.47,"sma_20":1636.85,"sma_60":1705.78,"sma_120":1839.09},{"date":"2025-06-25","open":1899,"high":1905,"low":1803,"close":1848,"volume":177137,"rsi_14":61.75,"sma_20":1648.35,"sma_60":1706.62,"sma_120":1838.61},{"date":"2025-06-26","open":1848,"high":1900,"low":1760,"close":1858,"volume":210647,"rsi_14":64.02,"sma_20":1657.7,"sma_60":1707.63,"sma_120":1838.28},{"date":"2025-06-27","open":1839,"high":1900,"low":1799,"close":1875,"volume":91674,"rsi_14":69.81,"sma_20":1667.7,"sma_60":1709.0,"sma_120":1838.1},{"date":"2025-06-30","open":1890,"high":1991,"low":1844,"close":1922,"volume":282501,"rsi_14":74.92,"sma_20":1683.35,"sma_60":1711.47,"sma_120":1838.38},{"date":"2025-07-01","open":1922,"high":2240,"low":1922,"close":2175,"volume":792435,"rsi_14":81.88,"sma_20":1711.05,"sma_60":1718.07,"sma_120":1840.66},{"date":"2025-07-02","open":2175,"high":2360,"low":2090,"close":2325,"volume":695640,"rsi_14":86.98,"sma_20":1742.5,"sma_60":1727.03,"sma_120":1843.83},{"date":"2025-07-03","open":2330,"high":2600,"low":2220,"close":2600,"volume":808550,"rsi_14":92.49,"sma_20":1787.9,"sma_60":1741.02,"sma_120":1848.74},{"date":"2025-07-04","open":2615,"high":2840,"low":2565,"close":2700,"volume":646966,"rsi_14":94.72,"sma_20":1839.2,"sma_60":1757.35,"sma_120":1854.41},{"date":"2025-07-07","open":2700,"high":2845,"low":2305,"close":2640,"volume":392446,"rsi_14":93.18,"sma_20":1889.85,"sma_60":1774.17,"sma_120":1859.58},{"date":"2025-07-08","open":2620,"high":2815,"low":2490,"close":2745,"volume":527157,"rsi_14":93.57,"sma_20":1947.1,"sma_60":1793.65,"sma_120":1865.66},{"date":"2025-07-09","open":2720,"high":2860,"low":2680,"close":2760,"volume":335282,"rsi_14":92.85,"sma_20":2004.85,"sma_60":1813.43,"sma_120":1871.91},{"date":"2025-07-10","open":2775,"high":2950,"low":2505,"close":2625,"volume":1186171,"rsi_14":83.27,"sma_20":2057.35,"sma_60":1830.82,"sma_120":1876.91},{"date":"2025-07-11","open":2700,"high":2700,"low":2475,"close":2615,"volume":349462,"rsi_14":81.74,"sma_20":2111.25,"sma_60":1847.23,"sma_120":1881.83},{"date":"2025-07-14","open":2610,"high":2610,"low":2430,"close":2535,"volume":234682,"rsi_14":75.41,"sma_20":2162.35,"sma_60":1860.6,"sma_120":1886.32},{"date":"2025-07-15","open":2485,"high":2570,"low":2380,"close":2540,"volume":277280,"rsi_14":77.42,"sma_20":2215.6,"sma_60":1872.38,"sma_120":1890.78},{"date":"2025-07-16","open":2435,"high":2595,"low":2435,"close":2590,"volume":78747,"rsi_14":78.11,"sma_20":2270.15,"sma_60":1886.48,"sma_120":1895.78},{"date":"2025-07-17","open":2710,"high":2765,"low":2470,"close":2510,"volume":210913,"rsi_14":73.26,"sma_20":2312.8,"sma_60":1899.22,"sma_120":1900.1},{"date":"2025-07-18","open":2510,"high":2760,"low":2435,"close":2730,"volume":381128,"rsi_14":76.27,"sma_20":2363.2,"sma_60":1914.98,"sma_120":1906.26},{"date":"2025-07-21","open":2730,"high":2790,"low":2610,"close":2780,"volume":208245,"rsi_14":72.66,"sma_20":2412.65,"sma_60":1931.7,"sma_120":1913.38},{"date":"2025-07-22","open":2780,"high":2800,"low":2615,"close":2695,"volume":163559,"rsi_14":64.57,"sma_20":2453.4,"sma_60":1947.45,"sma_120":1919.86},{"date":"2025-07-23","open":2695,"high":2720,"low":2570,"close":2700,"volume":132657,"rsi_14":55.0,"sma_20":2496.0,"sma_60":1962.82,"sma_120":1926.48},{"date":"2025-07-24","open":2660,"high":2770,"low":2630,"close":2725,"volume":123450,"rsi_14":51.35,"sma_20":2539.35,"sma_60":1977.9,"sma_120":1933.78},{"date":"2025-07-25","open":2725,"high":2805,"low":2675,"close":2735,"volume":90057,"rsi_14":55.43,"sma_20":2582.35,"sma_60":1993.68,"sma_120":1941.04},{"date":"2025-07-28","open":2735,"high":2830,"low":2660,"close":2710,"volume":190392,"rsi_14":47.8,"sma_20":2621.75,"sma_60":2008.73,"sma_120":1948.13},{"date":"2025-07-29","open":2710,"high":2810,"low":2645,"close":2735,"volume":146547,"rsi_14":48.45,"sma_20":2649.75,"sma_60":2023.4,"sma_120":1955.39},{"date":"2025-07-30","open":2735,"high":2735,"low":2385,"close":2475,"volume":571264,"rsi_14":41.94,"sma_20":2657.25,"sma_60":2034.65,"sma_120":1960.49},{"date":"2025-07-31","open":2475,"high":2560,"low":2430,"close":2495,"volume":88230,"rsi_14":43.62,"sma_20":2652.0,"sma_60":2047.9,"sma_120":1965.62},{"date":"2025-08-01","open":2500,"high":2540,"low":2345,"close":2345,"volume":130945,"rsi_14":40.59,"sma_20":2634.25,"sma_60":2059.57,"sma_120":1968.97},{"date":"2025-08-04","open":2345,"high":2675,"low":2240,"close":2470,"volume":366529,"rsi_14":46.9,"sma_20":2625.75,"sma_60":2073.48,"sma_120":1972.52},{"date":"2025-08-05","open":2470,"high":2510,"low":2370,"close":2465,"volume":73452,"rsi_14":44.24,"sma_20":2611.75,"sma_60":2087.45,"sma_120":1976.02},{"date":"2025-08-06","open":2460,"high":2465,"low":2325,"close":2445,"volume":95559,"rsi_14":46.83,"sma_20":2596.0,"sma_60":2099.32,"sma_120":1979.73},{"date":"2025-08-07","open":2425,"high":2465,"low":2370,"close":2445,"volume":37375,"rsi_14":32.3,"sma_20":2587.0,"sma_60":2108.98,"sma_120":1983.03},{"date":"2025-08-08","open":2445,"high":2510,"low":2395,"close":2470,"volume":42214,"rsi_14":30.13,"sma_20":2579.75,"sma_60":2119.62,"sma_120":1986.78},{"date":"2025-08-11","open":2470,"high":2505,"low":2320,"close":2320,"volume":92718,"rsi_14":27.81,"sma_20":2569.0,"sma_60":2128.45,"sma_120":1988.57},{"date":"2025-08-12","open":2320,"high":2380,"low":2300,"close":2320,"volume":24593,"rsi_14":27.38,"sma_20":2558.0,"sma_60":2137.75,"sma_120":1989.86},{"date":"2025-08-13","open":2320,"high":2395,"low":2250,"close":2315,"volume":87025,"rsi_14":25.0,"sma_20":2544.25,"sma_60":2147.57,"sma_120":1991.4},{"date":"2025-08-14","open":2300,"high":2450,"low":2220,"close":2385,"volume":101968,"rsi_14":30.11,"sma_20":2538.0,"sma_60":2158.57,"sma_120":1992.19},{"date":"2025-08-18","open":2380,"high":2430,"low":2290,"close":2325,"volume":26084,"rsi_14":28.96,"sma_20":2517.75,"sma_60":2168.0,"sma_120":1992.82},{"date":"2025-08-19","open":2325,"high":2390,"low":2290,"close":2390,"volume":44576,"rsi_14":31.94,"sma_20":2498.25,"sma_60":2178.67,"sma_120":1994.36},{"date":"2025-08-20","open":2425,"high":2425,"low":2225,"close":2280,"volume":144992,"rsi_14":37.89,"sma_20":2477.5,"sma_60":2189.25,"sma_120":1995.86},{"date":"2025-08-21","open":2280,"high":2385,"low":2270,"close":2335,"volume":49900,"rsi_14":40.48,"sma_20":2459.25,"sma_60":2201.2,"sma_120":1997.9},{"date":"2025-08-22","open":2280,"high":2390,"low":2280,"close":2350,"volume":46681,"rsi_14":50.35,"sma_20":2440.5,"sma_60":2212.52,"sma_120":1999.78},{"date":"2025-08-25","open":2380,"high":2410,"low":2315,"close":2320,"volume":35426,"rsi_14":37.7,"sma_20":2419.75,"sma_60":2223.27,"sma_120":2001.98},{"date":"2025-08-26","open":2395,"high":2400,"low":2235,"close":2255,"volume":95658,"rsi_14":34.33,"sma_20":2397.0,"sma_60":2234.03,"sma_120":2004.32},{"date":"2025-08-27","open":2255,"high":2295,"low":2165,"close":2270,"volume":65706,"rsi_14":36.84,"sma_20":2373.75,"sma_60":2244.85,"sma_120":2006.96},{"date":"2025-08-28","open":2345,"high":2380,"low":2220,"close":2280,"volume":89667,"rsi_14":37.78,"sma_20":2364.0,"sma_60":2254.58,"sma_120":2009.62},{"date":"2025-08-29","open":2280,"high":2280,"low":2170,"close":2200,"volume":33636,"rsi_14":31.51,"sma_20":2349.25,"sma_60":2263.05,"sma_120":2011.42},{"date":"2025-09-01","open":2200,"high":2240,"low":2010,"close":2030,"volume":88547,"rsi_14":30.67,"sma_20":2333.5,"sma_60":2268.98,"sma_120":2011.88},{"date":"2025-09-02","open":2040,"high":2085,"low":1995,"close":2030,"volume":38444,"rsi_14":30.67,"sma_20":2311.5,"sma_60":2275.7,"sma_120":2012.53},{"date":"2025-09-03","open":1980,"high":2095,"low":1980,"close":2010,"volume":35319,"rsi_14":30.07,"sma_20":2288.75,"sma_60":2282.53,"sma_120":2013.12},{"date":"2025-09-04","open":2045,"high":2090,"low":2000,"close":2010,"volume":38839,"rsi_14":23.02,"sma_20":2267.0,"sma_60":2289.28,"sma_120":2013.75},{"date":"2025-09-05","open":2055,"high":2055,"low":1973,"close":2015,"volume":68234,"rsi_14":25.78,"sma_20":2245.5,"sma_60":2296.62,"sma_120":2014.53},{"date":"2025-09-08","open":2010,"high":2060,"low":1977,"close":2055,"volume":25978,"rsi_14":22.76,"sma_20":2224.75,"sma_60":2305.25,"sma_120":2015.86},{"date":"2025-09-09","open":2055,"high":2060,"low":1975,"close":2060,"volume":42565,"rsi_14":28.43,"sma_20":2211.75,"sma_60":2314.37,"sma_120":2017.72},{"date":"2025-09-10","open":2055,"high":2195,"low":2020,"close":2160,"volume":132894,"rsi_14":34.23,"sma_20":2203.75,"sma_60":2325.78,"sma_120":2020.47},{"date":"2025-09-11","open":2135,"high":2220,"low":2060,"close":2110,"volume":48568,"rsi_14":29.66,"sma_20":2193.5,"sma_60":2335.97,"sma_120":2022.47},{"date":"2025-09-12","open":2110,"high":2110,"low":1981,"close":2010,"volume":56450,"rsi_14":26.52,"sma_20":2174.75,"sma_60":2341.85,"sma_120":2023.63},{"date":"2025-09-15","open":2010,"high":2045,"low":1999,"close":2015,"volume":18454,"rsi_14":30.0,"sma_20":2159.25,"sma_60":2346.73,"sma_120":2025.32},{"date":"2025-09-16","open":2015,"high":2015,"low":1982,"close":1993,"volume":13079,"rsi_14":27.18,"sma_20":2139.4,"sma_60":2350.1,"sma_120":2027.28},{"date":"2025-09-17","open":2060,"high":2060,"low":1960,"close":1986,"volume":15453,"rsi_14":25.66,"sma_20":2124.7,"sma_60":2351.87,"sma_120":2028.83},{"date":"2025-09-18","open":2015,"high":2285,"low":1992,"close":2185,"volume":366094,"rsi_14":48.61,"sma_20":2116.95,"sma_60":2357.4,"sma_120":2032.01},{"date":"2025-09-19","open":2200,"high":2480,"low":2200,"close":2335,"volume":478175,"rsi_14":71.69,"sma_20":2116.2,"sma_60":2365.35,"sma_120":2036.49},{"date":"2025-09-22","open":2250,"high":2370,"low":2090,"close":2335,"volume":258988,"rsi_14":71.69,"sma_20":2116.95,"sma_60":2373.02,"sma_120":2041.01},{"date":"2025-09-23","open":2400,"high":2480,"low":2200,"close":2285,"volume":173033,"rsi_14":68.76,"sma_20":2118.45,"sma_60":2379.07,"sma_120":2045.27},{"date":"2025-09-24","open":2295,"high":2360,"low":2145,"close":2270,"volume":168665,"rsi_14":67.38,"sma_20":2118.45,"sma_60":2380.65,"sma_120":2049.36},{"date":"2025-09-25","open":2270,"high":2345,"low":2125,"close":2255,"volume":156116,"rsi_14":65.83,"sma_20":2117.2,"sma_60":2379.48,"sma_120":2053.26},{"date":"2025-09-26","open":2240,"high":2250,"low":2130,"close":2250,"volume":88298,"rsi_14":63.49,"sma_20":2119.7,"sma_60":2373.65,"sma_120":2057.33},{"date":"2025-09-29","open":2245,"high":2280,"low":2140,"close":2250,"volume":59248,"rsi_14":63.23,"sma_20":2130.7,"sma_60":2366.15,"sma_120":2061.75},{"date":"2025-09-30","open":2225,"high":2300,"low":2190,"close":2190,"volume":18085,"rsi_14":52.21,"sma_20":2138.7,"sma_60":2358.65,"sma_120":2066.41},{"date":"2025-10-01","open":2190,"high":2190,"low":2120,"close":2170,"volume":72019,"rsi_14":54.63,"sma_20":2146.7,"sma_60":2349.07,"sma_120":2071.36},{"date":"2025-10-02","open":2177,"high":2210,"low":2155,"close":2180,"volume":13774,"rsi_14":63.44,"sma_20":2154.2,"sma_60":2339.07,"sma_120":2076.25},{"date":"2025-10-10","open":2140,"high":2210,"low":2105,"close":2155,"volume":60339,"rsi_14":62.54,"sma_20":2161.2,"sma_60":2331.23,"sma_120":2081.03},{"date":"2025-10-13","open":2110,"high":2275,"low":2085,"close":2190,"volume":198373,"rsi_14":67.25,"sma_20":2167.95,"sma_60":2324.15,"sma_120":2085.69},{"date":"2025-10-14","open":2200,"high":2200,"low":2095,"close":2175,"volume":45062,"rsi_14":66.32,"sma_20":2173.7,"sma_60":2318.15,"sma_120":2089.38},{"date":"2025-10-15","open":2150,"high":2175,"low":2060,"close":2165,"volume":78401,"rsi_14":48.1,"sma_20":2173.95,"sma_60":2311.9,"sma_120":2092.14},{"date":"2025-10-16","open":2165,"high":2180,"low":1955,"close":2075,"volume":167806,"rsi_14":10.61,"sma_20":2172.2,"sma_60":2303.32,"sma_120":2094.9},{"date":"2025-10-17","open":2095,"high":2095,"low":2040,"close":2070,"volume":112714,"rsi_14":10.45,"sma_20":2175.2,"sma_60":2295.98,"sma_120":2097.6},{"date":"2025-10-20","open":2105,"high":2105,"low":1977,"close":2005,"volume":101238,"rsi_14":10.0,"sma_20":2174.7,"sma_60":2283.9,"sma_120":2099.44},{"date":"2025-10-21","open":2005,"high":2170,"low":1965,"close":2145,"volume":224892,"rsi_14":36.84,"sma_20":2182.3,"sma_60":2273.32,"sma_120":2102.51},{"date":"2025-10-22","open":2145,"high":2180,"low":1995,"close":1997,"volume":102395,"rsi_14":28.78,"sma_20":2182.85,"sma_60":2261.68,"sma_120":2104.57},{"date":"2025-10-23","open":2010,"high":2125,"low":1960,"close":2095,"volume":207197,"rsi_14":38.94,"sma_20":2178.6,"sma_60":2251.6,"sma_120":2107.21},{"date":"2025-10-24","open":2095,"high":2265,"low":2025,"close":2225,"volume":288640,"rsi_14":48.5,"sma_20":2173.1,"sma_60":2243.27,"sma_120":2110.58},{"date":"2025-10-27","open":2225,"high":2260,"low":2155,"close":2215,"volume":91507,"rsi_14":51.6,"sma_20":2167.1,"sma_60":2234.6,"sma_120":2114.14},{"date":"2025-10-28","open":2215,"high":2215,"low":2080,"close":2130,"volume":63290,"rsi_14":47.64,"sma_20":2159.35,"sma_60":2224.93,"sma_120":2116.83},{"date":"2025-10-29","open":2130,"high":2155,"low":2045,"close":2045,"volume":72795,"rsi_14":43.76,"sma_20":2148.1,"sma_60":2213.43,"sma_120":2118.42},{"date":"2025-10-30","open":2015,"high":2070,"low":1974,"close":1982,"volume":217116,"rsi_14":41.16,"sma_20":2134.45,"sma_60":2205.22,"sma_120":2119.93},{"date":"2025-10-31","open":1983,"high":2025,"low":1850,"close":1912,"volume":221959,"rsi_14":36.29,"sma_20":2117.55,"sma_60":2195.5,"sma_120":2121.7},{"date":"2025-11-03","open":1993,"high":1993,"low":1801,"close":1820,"volume":125384,"rsi_14":33.73,"sma_20":2096.05,"sma_60":2186.75,"sma_120":2123.16},{"date":"2025-11-04","open":1889,"high":1939,"low":1809,"close":1929,"volume":37728,"rsi_14":40.08,"sma_20":2083.0,"sma_60":2177.73,"sma_120":2125.61},{"date":"2025-11-05","open":1899,"high":1958,"low":1770,"close":1790,"volume":198833,"rsi_14":38.5,"sma_20":2064.0,"sma_60":2166.48,"sma_120":2126.97},{"date":"2025-11-06","open":1895,"high":1895,"low":1767,"close":1800,"volume":87348,"rsi_14":39.15,"sma_20":2046.0,"sma_60":2155.73,"sma_120":2127.53},{"date":"2025-11-07","open":1799,"high":1884,"low":1706,"close":1791,"volume":171701,"rsi_14":40.99,"sma_20":2027.8,"sma_60":2144.83,"sma_120":2126.91},{"date":"2025-11-10","open":1840,"high":1840,"low":1730,"close":1803,"volume":89644,"rsi_14":33.87,"sma_20":2008.45,"sma_60":2133.72,"sma_120":2126.67},{"date":"2025-11-11","open":1802,"high":1870,"low":1627,"close":1785,"volume":354206,"rsi_14":38.6,"sma_20":1988.95,"sma_60":2124.8,"sma_120":2126.62},{"date":"2025-11-12","open":1763,"high":2140,"low":1747,"close":2140,"volume":589036,"rsi_14":51.9,"sma_20":1987.7,"sma_60":2121.8,"sma_120":2129.78},{"date":"2025-11-13","open":2140,"high":2390,"low":2140,"close":2280,"volume":616277,"rsi_14":52.3,"sma_20":1997.95,"sma_60":2121.22,"sma_120":2134.39},{"date":"2025-11-14","open":2280,"high":2340,"low":2180,"close":2260,"volume":138019,"rsi_14":51.86,"sma_20":2007.45,"sma_60":2119.13,"sma_120":2138.85},{"date":"2025-11-17","open":2260,"high":2450,"low":2235,"close":2395,"volume":523309,"rsi_14":60.54,"sma_20":2026.95,"sma_60":2120.3,"sma_120":2144.15},{"date":"2025-11-18","open":2375,"high":2780,"low":2375,"close":2635,"volume":1037286,"rsi_14":70.89,"sma_20":2051.45,"sma_60":2124.38,"sma_120":2151.53},{"date":"2025-11-19","open":2710,"high":2760,"low":2615,"close":2700,"volume":531690,"rsi_14":75.39,"sma_20":2086.6,"sma_60":2131.38,"sma_120":2160.32},{"date":"2025-11-20","open":2700,"high":2930,"low":2550,"close":2840,"volume":592371,"rsi_14":81.27,"sma_20":2123.85,"sma_60":2139.8,"sma_120":2170.5},{"date":"2025-11-21","open":2840,"high":2885,"low":2670,"close":2855,"volume":394284,"rsi_14":86.78,"sma_20":2155.35,"sma_60":2148.22,"sma_120":2180.37},{"date":"2025-11-24","open":2880,"high":2880,"low":2510,"close":2580,"volume":374612,"rsi_14":70.69,"sma_20":2173.6,"sma_60":2152.55,"sma_120":2187.91},{"date":"2025-11-25","open":2615,"high":2865,"low":2560,"close":2810,"volume":484923,"rsi_14":80.65,"sma_20":2207.6,"sma_60":2161.8,"sma_120":2197.92},{"date":"2025-11-26","open":2775,"high":2990,"low":2705,"close":2945,"volume":281925,"rsi_14":82.0,"sma_20":2252.6,"sma_60":2173.05,"sma_120":2208.95},{"date":"2025-11-27","open":2950,"high":3000,"low":2775,"close":2915,"volume":285293,"rsi_14":81.05,"sma_20":2299.25,"sma_60":2183.63,"sma_120":2219.11},{"date":"2025-11-28","open":2915,"high":2950,"low":2815,"close":2920,"volume":259188,"rsi_14":80.98,"sma_20":2349.65,"sma_60":2195.63,"sma_120":2229.34},{"date":"2025-12-01","open":2950,"high":3060,"low":2850,"close":3050,"volume":591055,"rsi_14":83.03,"sma_20":2411.15,"sma_60":2212.63,"sma_120":2240.81},{"date":"2025-12-02","open":3075,"high":3200,"low":2955,"close":3105,"volume":883452,"rsi_14":79.88,"sma_20":2469.95,"sma_60":2230.55,"sma_120":2253.12},{"date":"2025-12-03","open":3175,"high":3175,"low":2700,"close":2770,"volume":1369207,"rsi_14":63.54,"sma_20":2518.95,"sma_60":2243.22,"sma_120":2262.88},{"date":"2025-12-04","open":2780,"high":2815,"low":2530,"close":2555,"volume":449439,"rsi_14":57.36,"sma_20":2556.7,"sma_60":2252.3,"sma_120":2270.79},{"date":"2025-12-05","open":2500,"high":2640,"low":2475,"close":2535,"volume":297213,"rsi_14":53.7,"sma_20":2593.9,"sma_60":2260.97,"sma_120":2278.79},{"date":"2025-12-08","open":2505,"high":2575,"low":2485,"close":2530,"volume":91336,"rsi_14":46.83,"sma_20":2630.25,"sma_60":2268.88,"sma_120":2287.07},{"date":"2025-12-09","open":2530,"high":2595,"low":2420,"close":2570,"volume":104645,"rsi_14":46.01,"sma_20":2669.5,"sma_60":2277.38,"sma_120":2295.88},{"date":"2025-12-10","open":2570,"high":2690,"low":2480,"close":2620,"volume":215219,"rsi_14":42.86,"sma_20":2693.5,"sma_60":2285.05,"sma_120":2305.42},{"date":"2025-12-11","open":2695,"high":2950,"low":2570,"close":2920,"volume":744013,"rsi_14":51.78,"sma_20":2725.5,"sma_60":2298.55,"sma_120":2317.26},{"date":"2025-12-12","open":2845,"high":2925,"low":2825,"close":2910,"volume":163543,"rsi_14":60.58,"sma_20":2758.0,"sma_60":2313.55,"sma_120":2327.7},{"date":"2025-12-15","open":3010,"high":3110,"low":2875,"close":2960,"volume":556518,"rsi_14":55.43,"sma_20":2786.25,"sma_60":2329.3,"sma_120":2338.02},{"date":"2025-12-16","open":2960,"high":2960,"low":2760,"close":2820,"volume":269979,"rsi_14":45.49,"sma_20":2795.5,"sma_60":2343.08,"sma_120":2346.59},{"date":"2025-12-17","open":3055,"high":3055,"low":2700,"close":2835,"volume":290604,"rsi_14":47.08,"sma_20":2802.25,"sma_60":2357.23,"sma_120":2354.55},{"date":"2025-12-18","open":2810,"high":2835,"low":2700,"close":2785,"volume":158394,"rsi_14":45.23,"sma_20":2799.5,"sma_60":2367.32,"sma_120":2362.36},{"date":"2025-12-19","open":2785,"high":2925,"low":2715,"close":2910,"volume":395902,"rsi_14":45.04,"sma_20":2802.25,"sma_60":2376.9,"sma_120":2371.12},{"date":"2025-12-22","open":2910,"high":2950,"low":2785,"close":2895,"volume":120118,"rsi_14":42.34,"sma_20":2818.0,"sma_60":2386.23,"sma_120":2379.62},{"date":"2025-12-23","open":2855,"high":2900,"low":2785,"close":2845,"volume":121745,"rsi_14":53.46,"sma_20":2819.75,"sma_60":2395.57,"sma_120":2387.32},{"date":"2025-12-24","open":2900,"high":2900,"low":2660,"close":2810,"volume":222198,"rsi_14":64.09,"sma_20":2813.0,"sma_60":2404.57,"sma_120":2392.61},{"date":"2025-12-26","open":2790,"high":2820,"low":2700,"close":2745,"volume":92485,"rsi_14":61.05,"sma_20":2804.5,"sma_60":2412.73,"sma_120":2396.11},{"date":"2025-12-29","open":2755,"high":2785,"low":2700,"close":2765,"volume":110994,"rsi_14":62.18,"sma_20":2796.75,"sma_60":2421.32,"sma_120":2397.48},{"date":"2025-12-30","open":2765,"high":2840,"low":2675,"close":2780,"volume":116137,"rsi_14":61.17,"sma_20":2783.25,"sma_60":2430.15,"sma_120":2398.15},{"date":"2026-01-02","open":2780,"high":2810,"low":2700,"close":2785,"volume":70142,"rsi_14":59.22,"sma_20":2767.25,"sma_60":2440.07,"sma_120":2399.36},{"date":"2026-01-05","open":2785,"high":2785,"low":2690,"close":2715,"volume":175915,"rsi_14":34.59,"sma_20":2764.5,"sma_60":2449.15,"sma_120":2399.11},{"date":"2026-01-06","open":2725,"high":2835,"low":2650,"close":2695,"volume":129557,"rsi_14":34.07,"sma_20":2771.5,"sma_60":2458.07,"sma_120":2398.57},{"date":"2026-01-07","open":2695,"high":2700,"low":2480,"close":2595,"volume":180596,"rsi_14":24.83,"sma_20":2774.5,"sma_60":2465.4,"sma_120":2398.32},{"date":"2026-01-08","open":2595,"high":2745,"low":2555,"close":2615,"volume":119641,"rsi_14":33.06,"sma_20":2778.75,"sma_60":2472.48,"sma_120":2398.32},{"date":"2026-01-09","open":2765,"high":2765,"low":2540,"close":2615,"volume":115536,"rsi_14":31.36,"sma_20":2781.0,"sma_60":2479.82,"sma_120":2398.98},{"date":"2026-01-12","open":2615,"high":2615,"low":2500,"close":2610,"volume":97491,"rsi_14":33.94,"sma_20":2780.5,"sma_60":2487.23,"sma_120":2399.57},{"date":"2026-01-13","open":2625,"high":2690,"low":2440,"close":2555,"volume":54665,"rsi_14":12.63,"sma_20":2762.25,"sma_60":2495.23,"sma_120":2399.28},{"date":"2026-01-14","open":2560,"high":2665,"low":2500,"close":2580,"volume":127048,"rsi_14":17.53,"sma_20":2745.75,"sma_60":2503.73,"sma_120":2399.86},{"date":"2026-01-15","open":2790,"high":2790,"low":2500,"close":2525,"volume":107479,"rsi_14":17.35,"sma_20":2724.0,"sma_60":2512.4,"sma_120":2398.15},{"date":"2026-01-16","open":2525,"high":2710,"low":2475,"close":2640,"volume":104259,"rsi_14":39.6,"sma_20":2705.25,"sma_60":2531.37,"sma_120":2396.98},{"date":"2026-01-19","open":2640,"high":2640,"low":2485,"close":2595,"volume":194503,"rsi_14":33.96,"sma_20":2695.75,"sma_60":2539.7,"sma_120":2396.15},{"date":"2026-01-20","open":2570,"high":2585,"low":2500,"close":2545,"volume":150721,"rsi_14":29.2,"sma_20":2677.5,"sma_60":2545.03,"sma_120":2394.86},{"date":"2026-01-21","open":2495,"high":2570,"low":2475,"close":2530,"volume":106483,"rsi_14":27.83,"sma_20":2659.25,"sma_60":2550.28,"sma_120":2393.23},{"date":"2026-01-22","open":2700,"high":2700,"low":2480,"close":2525,"volume":155154,"rsi_14":31.37,"sma_20":2643.25,"sma_60":2556.87,"sma_120":2391.48},{"date":"2026-01-23","open":2525,"high":2700,"low":2480,"close":2590,"volume":628731,"rsi_14":40.54,"sma_20":2632.25,"sma_60":2565.95,"sma_120":2390.48},{"date":"2026-01-26","open":2720,"high":2960,"low":2565,"close":2925,"volume":1554662,"rsi_14":70.89,"sma_20":2641.25,"sma_60":2581.67,"sma_120":2392.07},{"date":"2026-01-27","open":2930,"high":3050,"low":2755,"close":2860,"volume":569165,"rsi_14":64.67,"sma_20":2646.0,"sma_60":2597.47,"sma_120":2395.28},{"date":"2026-01-28","open":2860,"high":3165,"low":2760,"close":2845,"volume":1216201,"rsi_14":63.53,"sma_20":2649.25,"sma_60":2614.55,"sma_120":2398.19},{"date":"2026-01-29","open":2845,"high":3695,"low":2845,"close":3575,"volume":4865425,"rsi_14":80.63,"sma_20":2688.75,"sma_60":2641.98,"sma_120":2408.44},{"date":"2026-01-30","open":3575,"high":3580,"low":3295,"close":3400,"volume":868943,"rsi_14":74.93,"sma_20":2723.0,"sma_60":2668.82,"sma_120":2416.19},{"date":"2026-02-02","open":3225,"high":3295,"low":2835,"close":2865,"volume":1000860,"rsi_14":56.46,"sma_20":2731.5,"sma_60":2686.57,"sma_120":2419.53},{"date":"2026-02-03","open":2905,"high":3240,"low":2865,"close":3195,"volume":911498,"rsi_14":63.51,"sma_20":2761.5,"sma_60":2709.97,"sma_120":2425.78},{"date":"2026-02-04","open":3185,"high":3330,"low":3085,"close":3185,"volume":299559,"rsi_14":61.47,"sma_20":2790.0,"sma_60":2719.05,"sma_120":2431.94},{"date":"2026-02-05","open":3180,"high":3355,"low":3100,"close":3140,"volume":396429,"rsi_14":60.33,"sma_20":2816.25,"sma_60":2741.33,"sma_120":2437.53},{"date":"2026-02-06","open":3090,"high":3300,"low":2985,"close":3180,"volume":449437,"rsi_14":62.11,"sma_20":2844.75,"sma_60":2764.58,"sma_120":2444.69},{"date":"2026-02-09","open":3275,"high":3495,"low":3200,"close":3450,"volume":642764,"rsi_14":67.17,"sma_20":2889.5,"sma_60":2786.42,"sma_120":2454.11},{"date":"2026-02-10","open":3330,"high":3475,"low":3200,"close":3320,"volume":432109,"rsi_14":64.36,"sma_20":2926.5,"sma_60":2803.75,"sma_120":2462.48},{"date":"2026-02-11","open":3320,"high":3445,"low":3115,"close":3120,"volume":351430,"rsi_14":60.1,"sma_20":2956.25,"sma_60":2818.08,"sma_120":2468.61},{"date":"2026-02-12","open":3120,"high":3270,"low":3035,"close":3045,"volume":332672,"rsi_14":57.7,"sma_20":2976.5,"sma_60":2828.92,"sma_120":2474.61},{"date":"2026-02-13","open":3045,"high":3125,"low":2910,"close":2930,"volume":416263,"rsi_14":50.09,"sma_20":2991.0,"sma_60":2833.83,"sma_120":2479.11},{"date":"2026-02-19","open":2880,"high":3025,"low":2840,"close":2930,"volume":468331,"rsi_14":51.31,"sma_20":3007.75,"sma_60":2837.67,"sma_120":2484.53},{"date":"2026-02-20","open":2860,"high":2940,"low":2830,"close":2845,"volume":190936,"rsi_14":50.0,"sma_20":3022.75,"sma_60":2837.75,"sma_120":2488.78},{"date":"2026-02-23","open":2845,"high":3030,"low":2830,"close":2835,"volume":380786,"rsi_14":31.68,"sma_20":3038.0,"sma_60":2837.42,"sma_120":2492.82},{"date":"2026-02-24","open":2940,"high":2940,"low":2790,"close":2795,"volume":262987,"rsi_14":33.95,"sma_20":3051.5,"sma_60":2841.0,"sma_120":2496.78},{"date":"2026-02-25","open":2795,"high":2960,"low":2770,"close":2795,"volume":415881,"rsi_14":47.41,"sma_20":3061.75,"sma_60":2840.75,"sma_120":2501.28},{"date":"2026-02-26","open":2940,"high":3065,"low":2845,"close":3065,"volume":1143377,"rsi_14":44.96,"sma_20":3068.0,"sma_60":2788.75,"sma_120":2782.33},{"date":"2026-02-27","open":3485,"high":3485,"low":2900,"close":2970,"volume":895479,"rsi_14":42.18,"sma_20":3074.25,"sma_60":2843.67,"sma_120":2513.65},{"date":"2026-03-03","open":2970,"high":3165,"low":2850,"close":3000,"volume":829192,"rsi_14":44.85,"sma_20":3082.0,"sma_60":2845.0,"sma_120":2520.32},{"date":"2026-03-04","open":3000,"high":3000,"low":2590,"close":2720,"volume":625232,"rsi_14":35.62,"sma_20":3039.25,"sma_60":2839.5,"sma_120":2526.07},{"date":"2026-03-05","open":2940,"high":3125,"low":2800,"close":3010,"volume":639671,"rsi_14":36.42,"sma_20":3019.75,"sma_60":2837.92,"sma_120":2534.23},{"date":"2026-03-06","open":2910,"high":3065,"low":2825,"close":2990,"volume":392096,"rsi_14":39.07,"sma_20":3026.0,"sma_60":2841.58,"sma_120":2542.4},{"date":"2026-03-09","open":2815,"high":2915,"low":2650,"close":2800,"volume":333843,"rsi_14":39.33,"sma_20":3006.25,"sma_60":2845.67,"sma_120":2548.98},{"date":"2026-03-10","open":2980,"high":2980,"low":2825,"close":2895,"volume":270716,"rsi_14":45.07,"sma_20":2991.75,"sma_60":2851.67,"sma_120":2556.32},{"date":"2026-03-11","open":2975,"high":3160,"low":2920,"close":3110,"volume":558858,"rsi_14":55.56,"sma_20":2990.25,"sma_60":2861.33,"sma_120":2565.11},{"date":"2026-03-12","open":3030,"high":3360,"low":3010,"close":3310,"volume":749738,"rsi_14":60.44,"sma_20":2996.75,"sma_60":2873.67,"sma_120":2575.53},{"date":"2026-03-13","open":3290,"high":3335,"low":3155,"close":3225,"volume":347653,"rsi_14":60.44,"sma_20":2985.5,"sma_60":2883.75,"sma_120":2584.4},{"date":"2026-03-16","open":3225,"high":3300,"low":3070,"close":3095,"volume":276634,"rsi_14":56.7,"sma_20":2974.25,"sma_60":2842.42,"sma_120":2815.79},{"date":"2026-03-17","open":3125,"high":3190,"low":3015,"close":3100,"volume":333695,"rsi_14":58.01,"sma_20":2973.25,"sma_60":2889.83,"sma_120":2601.69},{"date":"2026-03-18","open":3100,"high":3155,"low":3050,"close":3085,"volume":186043,"rsi_14":57.55,"sma_20":2975.25,"sma_60":2891.92,"sma_120":2610.61},{"date":"2026-03-19","open":2995,"high":3085,"low":2940,"close":3005,"volume":266823,"rsi_14":48.27,"sma_20":2979.0,"sma_60":2895.0,"sma_120":2619.04},{"date":"2026-03-20","open":3035,"high":3085,"low":2765,"close":2850,"volume":378091,"rsi_14":46.65,"sma_20":2975.0,"sma_60":2895.25,"sma_120":2626.24},{"date":"2026-03-23","open":2845,"high":2945,"low":2675,"close":2735,"volume":429072,"rsi_14":42.93,"sma_20":2969.5,"sma_60":2894.42,"sma_120":2630.87},{"date":"2026-03-24","open":2735,"high":2785,"low":2215,"close":2370,"volume":1435135,"rsi_14":41.07,"sma_20":2946.25,"sma_60":2885.42,"sma_120":2631.16},{"date":"2026-03-25","open":2370,"high":2435,"low":2315,"close":2420,"volume":463859,"rsi_14":32.85,"sma_20":2927.5,"sma_60":2877.5,"sma_120":2631.87},{"date":"2026-03-26","open":2440,"high":2490,"low":2305,"close":2380,"volume":197462,"rsi_14":32.47,"sma_20":2906.75,"sma_60":2869.75,"sma_120":2632.66},{"date":"2026-03-27","open":2580,"high":2580,"low":2270,"close":2310,"volume":297477,"rsi_14":34.88,"sma_20":2869.0,"sma_60":2861.42,"sma_120":2632.99},{"date":"2026-03-30","open":2305,"high":2305,"low":2165,"close":2200,"volume":351685,"rsi_14":28.75,"sma_20":2830.5,"sma_60":2852.33,"sma_120":2632.53},{"date":"2026-03-31","open":2120,"high":2465,"low":2120,"close":2430,"volume":416894,"rsi_14":29.39,"sma_20":2802.0,"sma_60":2846.75,"sma_120":2634.03},{"date":"2026-04-01","open":2503,"high":2805,"low":2371,"close":2770,"volume":888776,"rsi_14":33.99,"sma_20":2803.25,"sma_60":2846.17,"sma_120":2638.16},{"date":"2026-04-02","open":2735,"high":2735,"low":2570,"close":2605,"volume":281087,"rsi_14":32.97,"sma_20":2783.0,"sma_60":2843.17,"sma_120":2641.62},{"date":"2026-04-03","open":2615,"high":2750,"low":2585,"close":2600,"volume":311332,"rsi_14":35.4,"sma_20":2763.5,"sma_60":2841.25,"sma_120":2645.2},{"date":"2026-04-06","open":2600,"high":2650,"low":2460,"close":2610,"volume":181418,"rsi_14":35.59,"sma_20":2754.0,"sma_60":2839.83,"sma_120":2648.95},{"date":"2026-04-07","open":2590,"high":2590,"low":2390,"close":2470,"volume":269755,"rsi_14":33.15,"sma_20":2732.75,"sma_60":2837.75,"sma_120":2651.57},{"date":"2026-04-08","open":2520,"high":2520,"low":2335,"close":2415,"volume":223060,"rsi_14":33.61,"sma_20":2698.0,"sma_60":2834.42,"sma_120":2653.45},{"date":"2026-04-09","open":2415,"high":2415,"low":2280,"close":2355,"volume":183983,"rsi_14":35.48,"sma_20":2650.25,"sma_60":2830.08,"sma_120":2654.95},{"date":"2026-04-10","open":2435,"high":2435,"low":2310,"close":2395,"volume":124293,"rsi_14":39.57,"sma_20":2608.75,"sma_60":2826.5,"sma_120":2656.87},{"date":"2026-04-13","open":2380,"high":2405,"low":2320,"close":2400,"volume":168500,"rsi_14":51.18,"sma_20":2574.0,"sma_60":2823.92,"sma_120":2659.57},{"date":"2026-04-14","open":2400,"high":2525,"low":2385,"close":2425,"volume":170205,"rsi_14":50.2,"sma_20":2540.25,"sma_60":2821.33,"sma_120":2662.53},{"date":"2026-04-15","open":2425,"high":2450,"low":2370,"close":2420,"volume":144182,"rsi_14":51.65,"sma_20":2507.0,"sma_60":2819.58,"sma_120":2665.99},{"date":"2026-04-16","open":2435,"high":2510,"low":2300,"close":2440,"volume":197629,"rsi_14":55.6,"sma_20":2478.75,"sma_60":2816.25,"sma_120":2668.45},{"date":"2026-04-17","open":2440,"high":2490,"low":2385,"close":2445,"volume":149622,"rsi_14":61.61,"sma_20":2458.5,"sma_60":2813.75,"sma_120":2672.18},{"date":"2026-04-20","open":2485,"high":2485,"low":2375,"close":2425,"volume":94521,"rsi_14":49.7,"sma_20":2443.0,"sma_60":2811.75,"sma_120":2674.93},{"date":"2026-04-21","open":2425,"high":2425,"low":2320,"close":2350,"volume":174867,"rsi_14":17.36,"sma_20":2442.0,"sma_60":2808.75,"sma_120":2675.97},{"date":"2026-04-22","open":2350,"high":2355,"low":2270,"close":2285,"volume":94425,"rsi_14":19.81,"sma_20":2435.25,"sma_60":2804.75,"sma_120":2676.56},{"date":"2026-04-23","open":2270,"high":2345,"low":2245,"close":2315,"volume":122770,"rsi_14":24.32,"sma_20":2432.0,"sma_60":2800.17,"sma_120":2678.1},{"date":"2026-04-24","open":2300,"high":2520,"low":2245,"close":2385,"volume":233952,"rsi_14":31.71,"sma_20":2435.75,"sma_60":2791.17,"sma_120":2680.93},{"date":"2026-04-27","open":2455,"high":2455,"low":2210,"close":2260,"volume":283533,"rsi_14":32.5,"sma_20":2438.75,"sma_60":2781.17,"sma_120":2683.25},{"date":"2026-04-28","open":2265,"high":2330,"low":2160,"close":2255,"volume":113763,"rsi_14":35.45,"sma_20":2430.0,"sma_60":2771.33,"sma_120":2686.11},{"date":"2026-04-29","open":2255,"high":2320,"low":2230,"close":2300,"volume":85493,"rsi_14":44.86,"sma_20":2407.75,"sma_60":2750.08,"sma_120":2735.75},{"date":"2026-04-30","open":2405,"high":2495,"low":2275,"close":2310,"volume":277517,"rsi_14":37.89,"sma_20":2370.25,"sma_60":2572.83,"sma_120":2790.62},{"date":"2026-05-04","open":2380,"high":2440,"low":2325,"close":2375,"volume":272739,"rsi_14":47.79,"sma_20":2381.75,"sma_60":2723.75,"sma_120":2698.16},{"date":"2026-05-06","open":2375,"high":2375,"low":2215,"close":2240,"volume":272218,"rsi_14":36.3,"sma_20":2363.25,"sma_60":2707.83,"sma_120":2701.82},{"date":"2026-05-07","open":2235,"high":2235,"low":2150,"close":2170,"volume":184654,"rsi_14":33.11,"sma_20":2348.25,"sma_60":2690.92,"sma_120":2704.98},{"date":"2026-05-08","open":2170,"high":2195,"low":2015,"close":2050,"volume":274505,"rsi_14":26.79,"sma_20":2330.0,"sma_60":2672.75,"sma_120":2707.04},{"date":"2026-05-11","open":2055,"high":2115,"low":1980,"close":2040,"volume":153304,"rsi_14":26.04,"sma_20":2314.25,"sma_60":2653.75,"sma_120":2709.17},{"date":"2026-05-12","open":2040,"high":2175,"low":1900,"close":1975,"volume":259637,"rsi_14":24.72,"sma_20":2293.25,"sma_60":2629.17,"sma_120":2707.79},{"date":"2026-05-13","open":1975,"high":1989,"low":1930,"close":1979,"volume":101364,"rsi_14":27.35,"sma_20":2272.2,"sma_60":2606.82,"sma_120":2705.28},{"date":"2026-05-14","open":1979,"high":2115,"low":1931,"close":2110,"volume":127483,"rsi_14":40.11,"sma_20":2256.45,"sma_60":2589.98,"sma_120":2704.03},{"date":"2026-05-15","open":2170,"high":2195,"low":1950,"close":2060,"volume":337412,"rsi_14":35.91,"sma_20":2238.45,"sma_60":2573.57,"sma_120":2701.24},{"date":"2026-05-18","open":2060,"high":2060,"low":1897,"close":1931,"volume":164686,"rsi_14":26.45,"sma_20":2213.0,"sma_60":2556.92,"sma_120":2695.38},{"date":"2026-05-19","open":1935,"high":2015,"low":1850,"close":1867,"volume":127053,"rsi_14":28.24,"sma_20":2184.1,"sma_60":2539.2,"sma_120":2688.43},{"date":"2026-05-20","open":1868,"high":1917,"low":1801,"close":1876,"volume":29698,"rsi_14":29.11,"sma_20":2156.65,"sma_60":2523.05,"sma_120":2680.4},{"date":"2026-05-21","open":1932,"high":1934,"low":1838,"close":1840,"volume":66175,"rsi_14":24.39,"sma_20":2131.15,"sma_60":2506.47,"sma_120":2671.94},{"date":"2026-05-22","open":1914,"high":2055,"low":1884,"close":2015,"volume":63543,"rsi_14":36.12,"sma_20":2117.65,"sma_60":2493.47,"sma_120":2667.23},{"date":"2026-05-26","open":2035,"high":2390,"low":1875,"close":2325,"volume":326895,"rsi_14":48.09,"sma_20":2118.15,"sma_60":2485.63,"sma_120":2663.19},{"date":"2026-05-27","open":2325,"high":2325,"low":2165,"close":2275,"volume":277261,"rsi_14":51.43,"sma_20":2112.65,"sma_60":2472.47,"sma_120":2657.61},{"date":"2026-05-28","open":2200,"high":2265,"low":2100,"close":2100,"volume":168317,"rsi_14":47.36,"sma_20":2104.65,"sma_60":2457.97,"sma_120":2650.82},{"date":"2026-05-29","open":2100,"high":2130,"low":1979,"close":2090,"volume":97132,"rsi_14":51.64,"sma_20":2096.4,"sma_60":2442.8,"sma_120":2643.9},{"date":"2026-06-01","open":2060,"high":2085,"low":1918,"close":1986,"volume":123729,"rsi_14":47.94,"sma_20":2080.7,"sma_60":2430.57,"sma_120":2635.03},{"date":"2026-06-02","open":1970,"high":2100,"low":1950,"close":2020,"volume":85844,"rsi_14":51.76,"sma_20":2066.2,"sma_60":2414.07,"sma_120":2625.99},{"date":"2026-06-04","open":2020,"high":2100,"low":1980,"close":2065,"volume":54413,"rsi_14":53.25,"sma_20":2050.7,"sma_60":2398.65,"sma_120":2620.12},{"date":"2026-06-05","open":2065,"high":2065,"low":1956,"close":1998,"volume":44233,"rsi_14":45.55,"sma_20":2038.6,"sma_60":2385.28,"sma_120":2615.47},{"date":"2026-06-08","open":1977,"high":2000,"low":1810,"close":1823,"volume":70987,"rsi_14":41.43,"sma_20":2021.25,"sma_60":2367.42,"sma_120":2609.54},{"date":"2026-06-09","open":2005,"high":2085,"low":1830,"close":1891,"volume":34827,"rsi_14":48.49,"sma_20":2013.3,"sma_60":2347.1,"sma_120":2604.22},{"date":"2026-06-10","open":1935,"high":2010,"low":1823,"close":1824,"volume":42621,"rsi_14":48.38,"sma_20":2002.5,"sma_60":2322.33,"sma_120":2598.0},{"date":"2026-06-11","open":1987,"high":1987,"low":1800,"close":1808,"volume":48633,"rsi_14":47.45,"sma_20":1994.15,"sma_60":2298.72,"sma_120":2591.23},{"date":"2026-06-12","open":1821,"high":1945,"low":1799,"close":1820,"volume":37667,"rsi_14":49.24,"sma_20":1986.2,"sma_60":2277.47,"sma_120":2582.07},{"date":"2026-06-15","open":1874,"high":1919,"low":1840,"close":1907,"volume":20178,"rsi_14":45.57,"sma_20":1976.05,"sma_60":2257.58,"sma_120":2573.71},{"date":"2026-06-16","open":1907,"high":1907,"low":1829,"close":1883,"volume":13239,"rsi_14":26.34,"sma_20":1967.2,"sma_60":2237.55,"sma_120":2564.73},{"date":"2026-06-17","open":1937,"high":1997,"low":1800,"close":1943,"volume":13762,"rsi_14":44.6,"sma_20":1922.8,"sma_60":2157.07,"sma_120":2509.24},{"date":"2026-06-18","open":1943,"high":1943,"low":1846,"close":1851,"volume":14983,"rsi_14":35.54,"sma_20":1967.0,"sma_60":2203.2,"sma_120":2549.22},{"date":"2026-06-19","open":1846,"high":1894,"low":1766,"close":1799,"volume":40366,"rsi_14":33.89,"sma_20":1963.15,"sma_60":2187.6,"sma_120":2541.01},{"date":"2026-06-22","open":1948,"high":1948,"low":1709,"close":1715,"volume":54128,"rsi_14":34.65,"sma_20":1956.9,"sma_60":2176.68,"sma_120":2531.05},{"date":"2026-06-23","open":1715,"high":1734,"low":1604,"close":1676,"volume":83802,"rsi_14":30.63,"sma_20":1939.95,"sma_60":2164.28,"sma_120":2520.89},{"date":"2026-06-24","open":1613,"high":1732,"low":1511,"close":1600,"volume":94214,"rsi_14":24.7,"sma_20":1903.7,"sma_60":2151.28,"sma_120":2510.52},{"date":"2026-06-25","open":1600,"high":1700,"low":1450,"close":1478,"volume":131577,"rsi_14":23.31,"sma_20":1863.85,"sma_60":2137.42,"sma_120":2499.42},{"date":"2026-06-26","open":1471,"high":1573,"low":1401,"close":1462,"volume":130293,"rsi_14":27.85,"sma_20":1831.95,"sma_60":2125.12,"sma_120":2488.72},{"date":"2026-06-29","open":1457,"high":1595,"low":1430,"close":1499,"volume":69315,"rsi_14":25.0,"sma_20":1802.4,"sma_60":2109.6,"sma_120":2478.18},{"date":"2026-06-30","open":1688,"high":1688,"low":1426,"close":1500,"volume":61851,"rsi_14":27.44,"sma_20":1778.1,"sma_60":2088.85,"sma_120":2467.51},{"date":"2026-07-01","open":1571,"high":1571,"low":1475,"close":1475,"volume":24198,"rsi_14":27.1,"sma_20":1750.85,"sma_60":2070.02,"sma_120":2456.59},{"date":"2026-07-02","open":1575,"high":1584,"low":1407,"close":1476,"volume":19296,"rsi_14":25.98,"sma_20":1721.4,"sma_60":2051.28,"sma_120":2446.27},{"date":"2026-07-03","open":1476,"high":1476,"low":1383,"close":1449,"volume":38224,"rsi_14":15.09,"sma_20":1693.95,"sma_60":2031.93,"sma_120":2435.88},{"date":"2026-07-06","open":1449,"high":1565,"low":1317,"close":1419,"volume":269039,"rsi_14":14.95,"sma_20":1673.75,"sma_60":2014.42,"sma_120":2426.08},{"date":"2026-07-07","open":1480,"high":1480,"low":1369,"close":1475,"volume":38714,"rsi_14":14.44,"sma_20":1652.95,"sma_60":1998.75,"sma_120":2416.58},{"date":"2026-07-08","open":1495,"high":1495,"low":1332,"close":1474,"volume":78523,"rsi_14":16.75,"sma_20":1635.45,"sma_60":1984.07,"sma_120":2407.07},{"date":"2026-07-09","open":1458,"high":1474,"low":1380,"close":1469,"volume":59513,"rsi_14":18.27,"sma_20":1618.5,"sma_60":1968.63,"sma_120":2397.57},{"date":"2026-07-10","open":1427,"high":1531,"low":1427,"close":1505,"volume":42809,"rsi_14":27.75,"sma_20":1602.75,"sma_60":1953.72,"sma_120":2388.82},{"date":"2026-07-13","open":1500,"high":1820,"low":1471,"close":1722,"volume":262900,"rsi_14":53.54,"sma_20":1593.5,"sma_60":1942.0,"sma_120":2381.67},{"date":"2026-07-14","open":1640,"high":2040,"low":1640,"close":1872,"volume":325311,"rsi_14":68.78,"sma_20":1592.95,"sma_60":1932.87,"sma_120":2376.22},{"date":"2026-07-15","open":1920,"high":2040,"low":1851,"close":1991,"volume":98408,"rsi_14":85.58,"sma_20":1595.35,"sma_60":1925.38,"sma_120":2370.82},{"date":"2026-07-16","open":1992,"high":2140,"low":1960,"close":2075,"volume":74211,"rsi_14":88.85,"sma_20":1606.55,"sma_60":1919.22,"sma_120":2366.48},{"date":"2026-07-20","open":2255,"high":2255,"low":1976,"close":2120,"volume":143838,"rsi_14":88.96,"sma_20":1622.6,"sma_60":1914.13,"sma_120":2362.94},{"date":"2026-07-21","open":2165,"high":2170,"low":2035,"close":2070,"volume":37630,"rsi_14":83.69,"sma_20":1640.35,"sma_60":1909.47,"sma_120":2359.11},{"date":"2026-07-22","open":2220,"high":2220,"low":1990,"close":2060,"volume":134828,"rsi_14":85.2,"sma_20":1659.55,"sma_60":1905.72,"sma_120":2355.23},{"date":"2026-07-23","open":2065,"high":2065,"low":1922,"close":1966,"volume":112956,"rsi_14":76.52,"sma_20":1677.85,"sma_60":1899.9,"sma_120":2350.03},{"date":"2026-07-24","open":1947,"high":2105,"low":1917,"close":2070,"volume":44337,"rsi_14":81.02,"sma_20":1707.45,"sma_60":1894.65,"sma_120":2342.91},{"date":"2026-07-27","open":2070,"high":2210,"low":1960,"close":2040,"volume":62584,"rsi_14":81.02,"sma_20":1736.35,"sma_60":1890.98,"sma_120":2336.07},{"date":"2026-07-28","open":2010,"high":2075,"low":1974,"close":2015,"volume":81458,"rsi_14":77.84,"sma_20":1762.15,"sma_60":1886.98,"sma_120":2329.16},{"date":"2026-07-29","open":2015,"high":2065,"low":1910,"close":1999,"volume":79451,"rsi_14":76.65,"sma_20":1787.1,"sma_60":1881.97,"sma_120":2316.03},{"date":"2026-07-30","open":1900,"high":2150,"low":1900,"close":1986,"volume":11155,"rsi_14":76.03,"sma_20":1812.65,"sma_60":1876.57,"sma_120":2304.24},{"date":"2026-07-31","open":2005,"high":2100,"low":1944,"close":2005,"volume":62189,"rsi_14":75.61,"sma_20":1839.1,"sma_60":1870.4,"sma_120":2297.07},{"date":"2026-08-03","open":1985,"high":2115,"low":1965,"close":2100,"volume":88141,"rsi_14":72.13,"sma_20":1871.65,"sma_60":1868.07,"sma_120":2287.95},{"date":"2026-08-04","open":2060,"high":2190,"low":2045,"close":2075,"volume":32537,"rsi_14":63.92,"sma_20":1904.45,"sma_60":1866.48,"sma_120":2278.7},{"date":"2026-08-05","open":2215,"high":2215,"low":2070,"close":2160,"volume":122827,"rsi_14":62.16,"sma_20":1938.7,"sma_60":1868.32,"sma_120":2270.53},{"date":"2026-08-06","open":2160,"high":2195,"low":2050,"close":2160,"volume":18727,"rsi_14":56.96,"sma_20":1973.0,"sma_60":1870.32,"sma_120":2262.03},{"date":"2026-08-07","open":2210,"high":2250,"low":2145,"close":2160,"volume":29948,"rsi_14":53.53,"sma_20":2007.55,"sma_60":1873.4,"sma_120":2251.28},{"date":"2026-08-10","open":2200,"high":2205,"low":2150,"close":2185,"volume":31035,"rsi_14":60.63,"sma_20":2041.55,"sma_60":1876.83,"sma_120":2241.82},{"date":"2026-08-11","open":2205,"high":2220,"low":2150,"close":2205,"volume":54786,"rsi_14":63.16,"sma_20":2065.7,"sma_60":1878.42,"sma_120":2234.2},{"date":"2026-08-12","open":2195,"high":2300,"low":2180,"close":2270,"volume":71644,"rsi_14":79.12,"sma_20":2085.6,"sma_60":1881.92,"sma_120":2227.74},{"date":"2026-08-13","open":2225,"high":2270,"low":2170,"close":2240,"volume":41452,"rsi_14":68.97,"sma_20":2098.05,"sma_60":1887.07,"sma_120":2221.99},{"date":"2026-08-14","open":2295,"high":2300,"low":2185,"close":2285,"volume":107323,"rsi_14":76.46,"sma_20":2108.55,"sma_60":1894.03,"sma_120":2216.62},{"date":"2026-08-18","open":2290,"high":2340,"low":2035,"close":2145,"volume":152303,"rsi_14":61.25,"sma_20":2109.8,"sma_60":1898.52,"sma_120":2210.78},{"date":"2026-08-19","open":2150,"high":2150,"low":1991,"close":1991,"volume":59834,"rsi_14":49.44,"sma_20":2105.85,"sma_60":1901.03,"sma_120":2203.75},{"date":"2026-08-20","open":2150,"high":2170,"low":1960,"close":1994,"volume":49537,"rsi_14":50.57,"sma_20":2102.55,"sma_60":1900.68,"sma_120":2197.07},{"date":"2026-08-21","open":1994,"high":2035,"low":1900,"close":1993,"volume":39822,"rsi_14":49.13,"sma_20":2103.9,"sma_60":1895.15,"sma_120":2190.39},{"date":"2026-08-24","open":1974,"high":2150,"low":1917,"close":2110,"volume":85749,"rsi_14":50.7,"sma_20":2105.9,"sma_60":1892.4,"sma_120":2182.43},{"date":"2026-08-25","open":2195,"high":2195,"low":2000,"close":2080,"volume":67367,"rsi_14":50.35,"sma_20":2107.9,"sma_60":1892.07,"sma_120":2175.02},{"date":"2026-08-26","open":2080,"high":2170,"low":1960,"close":2015,"volume":91528,"rsi_14":39.57,"sma_20":2107.9,"sma_60":1890.82,"sma_120":2166.81},{"date":"2026-08-27","open":1956,"high":2060,"low":1900,"close":1990,"volume":40117,"rsi_14":38.19,"sma_20":2107.45,"sma_60":1890.88,"sma_120":2160.72},{"date":"2026-08-28","open":1990,"high":2000,"low":1937,"close":1937,"volume":14079,"rsi_14":35.58,"sma_20":2105.0,"sma_60":1889.5,"sma_120":2151.78},{"date":"2026-08-31","open":1937,"high":2100,"low":1919,"close":1997,"volume":30974,"rsi_14":38.37,"sma_20":2104.6,"sma_60":1888.37,"sma_120":2143.51},{"date":"2026-09-01","open":1997,"high":2075,"low":1923,"close":1950,"volume":34463,"rsi_14":34.73,"sma_20":2097.1,"sma_60":1887.57,"sma_120":2136.43},{"date":"2026-09-02","open":1911,"high":1990,"low":1856,"close":1900,"volume":98486,"rsi_14":27.44,"sma_20":2088.35,"sma_60":1888.85,"sma_120":2128.13},{"date":"2026-09-03","open":1903,"high":1966,"low":1850,"close":1883,"volume":21214,"rsi_14":27.88,"sma_20":2074.5,"sma_60":1888.72,"sma_120":2117.91},{"date":"2026-09-04","open":1900,"high":1949,"low":1881,"close":1892,"volume":13309,"rsi_14":24.51,"sma_20":2061.1,"sma_60":1889.85,"sma_120":2106.09},{"date":"2026-09-07","open":1948,"high":2100,"low":1915,"close":2070,"volume":142001,"rsi_14":45.36,"sma_20":2056.6,"sma_60":1894.22,"sma_120":2096.47},{"date":"2026-09-08","open":2180,"high":2200,"low":2070,"close":2120,"volume":100891,"rsi_14":59.15,"sma_20":2053.35,"sma_60":1899.22,"sma_120":2088.34},{"date":"2026-09-09","open":2180,"high":2185,"low":2070,"close":2125,"volume":24088,"rsi_14":59.26,"sma_20":2049.35,"sma_60":1902.85,"sma_120":2080.22},{"date":"2026-09-10","open":2170,"high":2175,"low":2055,"close":2100,"volume":27962,"rsi_14":57.32,"sma_20":2040.85,"sma_60":1906.47,"sma_120":2072.01},{"date":"2026-09-11","open":2115,"high":2170,"low":2090,"close":2135,"volume":21157,"rsi_14":51.93,"sma_20":2035.6,"sma_60":1909.67,"sma_120":2064.76},{"date":"2026-09-14","open":2140,"high":2180,"low":2100,"close":2125,"volume":24518,"rsi_14":53.58,"sma_20":2027.6,"sma_60":1914.23,"sma_120":2058.72},{"date":"2026-09-15","open":2125,"high":2170,"low":2095,"close":2130,"volume":39146,"rsi_14":60.11,"sma_20":2026.85,"sma_60":1919.75,"sma_120":2053.68},{"date":"2026-09-16","open":2125,"high":2145,"low":2085,"close":2090,"volume":12249,"rsi_14":58.56,"sma_20":2031.8,"sma_60":1926.0,"sma_120":2051.34},{"date":"2026-09-17","open":2150,"high":2150,"low":2030,"close":2105,"volume":14761,"rsi_14":65.38,"sma_20":2037.35,"sma_60":1933.15,"sma_120":2048.72},{"date":"2026-09-18","open":2110,"high":2145,"low":2060,"close":2070,"volume":11307,"rsi_14":57.01,"sma_20":2041.2,"sma_60":1940.98,"sma_120":2046.13},{"date":"2026-09-21","open":2035,"high":2150,"low":2020,"close":2060,"volume":11544,"rsi_14":61.36,"sma_20":2038.7,"sma_60":1950.68,"sma_120":2044.05},{"date":"2026-09-22","open":2060,"high":2090,"low":2005,"close":2030,"volume":5058,"rsi_14":64.01,"sma_20":2036.2,"sma_60":1960.15,"sma_120":2042.63},{"date":"2026-09-23","open":2125,"high":2125,"low":2020,"close":2045,"volume":11613,"rsi_14":67.53,"sma_20":2037.7,"sma_60":1969.25,"sma_120":2039.42},{"date":"2026-09-28","open":2155,"high":2155,"low":2020,"close":2065,"volume":7770,"rsi_14":68.29,"sma_20":2041.45,"sma_60":1978.67,"sma_120":2033.76},{"date":"2026-09-29","open":2175,"high":2175,"low":1993,"close":2065,"volume":9349,"rsi_14":49.15,"sma_20":2047.85,"sma_60":1988.5,"sma_120":2029.26},{"date":"2026-09-30","open":2065,"high":2065,"low":2015,"close":2015,"volume":21636,"rsi_14":32.2,"sma_20":2048.75,"sma_60":1997.48,"sma_120":2024.38},{"date":"2026-10-01","open":2140,"high":2140,"low":2030,"close":2070,"volume":16098,"rsi_14":42.03,"sma_20":2054.75,"sma_60":2007.83,"sma_120":2019.88},{"date":"2026-10-02","open":2075,"high":2195,"low":2050,"close":2130,"volume":105884,"rsi_14":53.95,"sma_20":2066.25,"sma_60":2019.68,"sma_120":2017.05},{"date":"2026-10-06","open":2130,"high":2140,"low":2050,"close":2100,"volume":20826,"rsi_14":45.33,"sma_20":2077.1,"sma_60":2030.1,"sma_120":2014.42},{"date":"2026-10-07","open":2100,"high":2250,"low":2095,"close":2165,"volume":101676,"rsi_14":54.65,"sma_20":2090.75,"sma_60":2041.62,"sma_120":2012.84},{"date":"2026-10-08","open":2220,"high":2220,"low":2005,"close":2160,"volume":35684,"rsi_14":53.49,"sma_20":2095.25,"sma_60":2053.13,"sma_120":2010.88},{"date":"2026-10-12","open":2150,"high":2160,"low":2050,"close":2055,"volume":53788,"rsi_14":46.46,"sma_20":2092.0,"sma_60":2062.3,"sma_120":2008.01},{"date":"2026-10-13","open":2050,"high":2100,"low":2000,"close":2080,"volume":48359,"rsi_14":47.52,"sma_20":2089.75,"sma_60":2068.27,"sma_120":2005.13},{"date":"2026-10-14","open":2145,"high":2145,"low":2055,"close":2090,"volume":40470,"rsi_14":52.08,"sma_20":2089.25,"sma_60":2071.9,"sma_120":2002.38},{"date":"2026-10-15","open":2085,"high":2100,"low":2010,"close":2035,"volume":47472,"rsi_14":47.62,"sma_20":2084.25,"sma_60":2072.63,"sma_120":1999.01},{"date":"2026-10-16","open":2035,"high":2120,"low":2035,"close":2065,"volume":25087,"rsi_14":53.33,"sma_20":2081.25,"sma_60":2072.47,"sma_120":1995.84},{"date":"2026-10-19","open":2200,"high":2200,"low":2050,"close":2180,"volume":83304,"rsi_14":60.8,"sma_20":2083.75,"sma_60":2073.47,"sma_120":1993.8},{"date":"2026-10-20","open":2180,"high":2225,"low":2100,"close":2145,"volume":24483,"rsi_14":56.25,"sma_20":2086.5,"sma_60":2074.72,"sma_120":1992.09},{"date":"2026-10-21","open":2145,"high":2315,"low":2145,"close":2215,"volume":190861,"rsi_14":60.56,"sma_20":2092.0,"sma_60":2077.3,"sma_120":1991.51},{"date":"2026-10-22","open":2310,"high":2310,"low":2155,"close":2205,"volume":103925,"rsi_14":64.18,"sma_20":2098.75,"sma_60":2081.28,"sma_120":1990.59},{"date":"2026-10-23","open":2210,"high":2230,"low":2160,"close":2210,"volume":55364}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.36,"ttm_eps":null,"close":1930.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.53,"ttm_eps":null,"close":3640.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.99,"ttm_eps":null,"close":1945.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.43,"ttm_eps":null,"close":1774.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.31,"ttm_eps":null,"close":1922.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.91,"ttm_eps":null,"close":2190.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.45,"ttm_eps":null,"close":2780.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.16,"ttm_eps":null,"close":2430.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.69,"ttm_eps":null,"close":1500.0}],"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":"포커스에이아이","phase":"above-fold","symbol_resolved":true}