{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:45:06.869578+00:00"},"crypto":{"name":"이더리움","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"ETH","name_en":"Ethereum","description":"2015년 비탈릭 부테린이 출시한 시가총액 2위 가상자산입니다. 송금만 가능한 비트코인과 달리 '스마트 컨트랙트'라는 자동 실행 프로그램을 올릴 수 있어 탈중앙 금융(DeFi)·NFT·블록체인 게임 대부분이 이더리움 위에서 동작합니다. 업계에서는 사실상 플랫폼 표준으로 자리잡았습니다.","quote_currency":"USD"},"summary":"2015년 비탈릭 부테린이 출시한 시가총액 2위 가상자산입니다. 송금만 가능한 비트코인과 달리 '스마트 컨트랙트'라는 자동 실행 프로그램을 올릴 수 있어 탈중앙 금융(DeFi)·NFT·블록체인 게임 대부분이 이더리움 위에서 동작합니다. 업계에서는 사실상 플랫폼 표준으로 자리잡았습니다.","is_crypto":true,"technical":{"macd":-43.00254400175754,"grade":"D","trend":"하락","atr_14":98.02403041294643,"rsi_14":40.254114060045644,"sma_20":2520.5229370117186,"sma_60":2535.976668294271,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-43.00)가 시그널선(-33.90)을 하회합니다(데드크로스). 현재가가 SMA20(2521)과 SMA60(2536) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2298~2743 (현재 위치 39%).","bb_lower":2297.681430189297,"bb_upper":2743.3644438341403,"macd_signal":-33.89711381610525},"change_pct":null,"chart_data":[{"date":"2024-10-23","open":2620.09,"high":2624.45,"low":2457.17,"close":2509.1,"volume":17876984551,"rsi_14":60.17,"sma_20":2527.34,"sma_60":2495.12,"sma_120":2766.76},{"date":"2024-10-24","open":2523.61,"high":2559.15,"low":2506.72,"close":2534.5,"volume":16128627601,"rsi_14":60.73,"sma_20":2533.32,"sma_60":2491.55,"sma_120":2759.81},{"date":"2024-10-25","open":2534.45,"high":2563.73,"low":2381.45,"close":2435.93,"volume":22560233078,"rsi_14":49.96,"sma_20":2534.34,"sma_60":2487.46,"sma_120":2751.4},{"date":"2024-10-26","open":2436.05,"high":2503.23,"low":2427.46,"close":2479.6,"volume":13597102184,"rsi_14":50.2,"sma_20":2536.32,"sma_60":2487.8,"sma_120":2743.95},{"date":"2024-10-27","open":2479.94,"high":2523.17,"low":2462.27,"close":2505.94,"volume":9801434566,"rsi_14":52.49,"sma_20":2540.53,"sma_60":2487.43,"sma_120":2736.72},{"date":"2024-10-28","open":2505.59,"high":2587.43,"low":2470.27,"close":2565.35,"volume":18971841402,"rsi_14":45.24,"sma_20":2546.8,"sma_60":2488.04,"sma_120":2729.49},{"date":"2024-10-29","open":2565.42,"high":2680.05,"low":2560.15,"close":2637.96,"volume":22185845095,"rsi_14":52.23,"sma_20":2560.29,"sma_60":2489.91,"sma_120":2722.81},{"date":"2024-10-30","open":2637.64,"high":2720.27,"low":2600.61,"close":2657.37,"volume":22382690746,"rsi_14":53.16,"sma_20":2573.96,"sma_60":2492.31,"sma_120":2716.48},{"date":"2024-10-31","open":2657.21,"high":2667.56,"low":2501.57,"close":2515.8,"volume":19760409505,"rsi_14":44.89,"sma_20":2577.93,"sma_60":2493.77,"sma_120":2710.01},{"date":"2024-11-01","open":2515.87,"high":2583.78,"low":2467.82,"close":2511.89,"volume":20215438328,"rsi_14":42.22,"sma_20":2579.69,"sma_60":2493.33,"sma_120":2705.49},{"date":"2024-11-02","open":2512.21,"high":2522.36,"low":2471.96,"close":2491.07,"volume":9639457439,"rsi_14":40.69,"sma_20":2580.86,"sma_60":2494.51,"sma_120":2701.4},{"date":"2024-11-03","open":2491.09,"high":2495.44,"low":2411.4,"close":2456.43,"volume":15667779706,"rsi_14":31.5,"sma_20":2572.24,"sma_60":2494.63,"sma_120":2696.29},{"date":"2024-11-04","open":2456.1,"high":2488.35,"low":2359.58,"close":2397.03,"volume":17110200696,"rsi_14":32.38,"sma_20":2561.79,"sma_60":2495.12,"sma_120":2691.85},{"date":"2024-11-05","open":2397.04,"high":2478.62,"low":2380.6,"close":2422.65,"volume":17894057485,"rsi_14":36.7,"sma_20":2552.37,"sma_60":2498.43,"sma_120":2686.89},{"date":"2024-11-06","open":2422.54,"high":2743.96,"low":2421.81,"close":2724.17,"volume":41887574364,"rsi_14":61.53,"sma_20":2558.36,"sma_60":2505.93,"sma_120":2684.05},{"date":"2024-11-07","open":2724.01,"high":2918.74,"low":2701.59,"close":2895.59,"volume":35352318438,"rsi_14":66.73,"sma_20":2571.06,"sma_60":2515.91,"sma_120":2682.33},{"date":"2024-11-08","open":2895.6,"high":2983.74,"low":2889.48,"close":2962.3,"volume":32303261101,"rsi_14":75.14,"sma_20":2586.75,"sma_60":2525.97,"sma_120":2681.18},{"date":"2024-11-09","open":2962.79,"high":3156.37,"low":2957.18,"close":3131.14,"volume":29210133088,"rsi_14":77.79,"sma_20":2605.99,"sma_60":2538.33,"sma_120":2681.16},{"date":"2024-11-10","open":3130.73,"high":3249.91,"low":3073.25,"close":3191.33,"volume":47418730187,"rsi_14":78.41,"sma_20":2632.27,"sma_60":2552.52,"sma_120":2681.27},{"date":"2024-11-11","open":3191.66,"high":3389.53,"low":3109.77,"close":3374.81,"volume":55417771668,"rsi_14":80.43,"sma_20":2670.0,"sma_60":2569.4,"sma_120":2682.36},{"date":"2024-11-12","open":3375.15,"high":3444.15,"low":3211.2,"close":3246.26,"volume":56686078066,"rsi_14":71.94,"sma_20":2706.86,"sma_60":2582.82,"sma_120":2680.34},{"date":"2024-11-13","open":3244.54,"high":3337.88,"low":3121.67,"close":3192.6,"volume":52010205682,"rsi_14":68.84,"sma_20":2739.76,"sma_60":2595.72,"sma_120":2678.24},{"date":"2024-11-14","open":3192.52,"high":3240.27,"low":3032.97,"close":3058.95,"volume":35743352141,"rsi_14":69.23,"sma_20":2770.91,"sma_60":2608.02,"sma_120":2675.5},{"date":"2024-11-15","open":3059.53,"high":3130.7,"low":3016.14,"close":3103.04,"volume":32701369872,"rsi_14":70.35,"sma_20":2802.08,"sma_60":2621.48,"sma_120":2672.8},{"date":"2024-11-16","open":3089.74,"high":3218.09,"low":3073.29,"close":3133.27,"volume":26650658846,"rsi_14":71.96,"sma_20":2833.45,"sma_60":2634.67,"sma_120":2669.7},{"date":"2024-11-17","open":3133.31,"high":3160.15,"low":3039.25,"close":3075.66,"volume":28348163224,"rsi_14":70.85,"sma_20":2858.97,"sma_60":2646.44,"sma_120":2666.0},{"date":"2024-11-18","open":3075.72,"high":3225.13,"low":3052.49,"close":3207.86,"volume":35445557613,"rsi_14":76.03,"sma_20":2887.46,"sma_60":2658.82,"sma_120":2663.26},{"date":"2024-11-19","open":3208.25,"high":3222.0,"low":3070.36,"close":3111.38,"volume":29823634432,"rsi_14":71.14,"sma_20":2910.16,"sma_60":2667.99,"sma_120":2660.52},{"date":"2024-11-20","open":3111.12,"high":3159.95,"low":3032.6,"close":3072.19,"volume":29785491216,"rsi_14":62.74,"sma_20":2937.98,"sma_60":2675.6,"sma_120":2657.11},{"date":"2024-11-21","open":3072.06,"high":3388.54,"low":3035.85,"close":3361.05,"volume":51619069348,"rsi_14":65.69,"sma_20":2980.44,"sma_60":2688.57,"sma_120":2657.31},{"date":"2024-11-22","open":3360.65,"high":3428.46,"low":3262.81,"close":3331.6,"volume":36775716442,"rsi_14":62.77,"sma_20":3022.47,"sma_60":2699.95,"sma_120":2658.62},{"date":"2024-11-23","open":3331.65,"high":3499.37,"low":3317.65,"close":3396.22,"volume":38835184688,"rsi_14":59.87,"sma_20":3069.46,"sma_60":2712.32,"sma_120":2659.62},{"date":"2024-11-24","open":3397.0,"high":3451.8,"low":3288.43,"close":3363.66,"volume":27901454185,"rsi_14":56.55,"sma_20":3117.79,"sma_60":2725.39,"sma_120":2660.59},{"date":"2024-11-25","open":3364.6,"high":3545.28,"low":3304.09,"close":3413.54,"volume":51544793988,"rsi_14":51.64,"sma_20":3167.33,"sma_60":2738.41,"sma_120":2661.77},{"date":"2024-11-26","open":3412.95,"high":3461.29,"low":3255.54,"close":3326.52,"volume":39902959158,"rsi_14":53.52,"sma_20":3197.45,"sma_60":2748.92,"sma_120":2661.82},{"date":"2024-11-27","open":3326.03,"high":3687.01,"low":3303.57,"close":3657.25,"volume":43383987191,"rsi_14":66.4,"sma_20":3235.53,"sma_60":2765.25,"sma_120":2664.98},{"date":"2024-11-28","open":3656.61,"high":3664.88,"low":3531.87,"close":3579.81,"volume":32362724276,"rsi_14":69.14,"sma_20":3266.41,"sma_60":2780.59,"sma_120":2667.88},{"date":"2024-11-29","open":3579.91,"high":3647.26,"low":3538.45,"close":3593.49,"volume":27622629486,"rsi_14":68.44,"sma_20":3289.53,"sma_60":2797.1,"sma_120":2671.15},{"date":"2024-11-30","open":3593.6,"high":3739.93,"low":3572.25,"close":3705.71,"volume":30670867436,"rsi_14":70.27,"sma_20":3315.24,"sma_60":2818.04,"sma_120":2677.15},{"date":"2024-12-01","open":3706.62,"high":3747.46,"low":3663.23,"close":3711.17,"volume":28018113530,"rsi_14":73.37,"sma_20":3332.06,"sma_60":2840.48,"sma_120":2683.88},{"date":"2024-12-02","open":3710.5,"high":3761.34,"low":3557.25,"close":3644.2,"volume":47284967570,"rsi_14":66.85,"sma_20":3351.96,"sma_60":2862.05,"sma_120":2691.86},{"date":"2024-12-03","open":3643.74,"high":3670.22,"low":3504.23,"close":3620.71,"volume":36839829742,"rsi_14":70.85,"sma_20":3373.36,"sma_60":2882.15,"sma_120":2701.89},{"date":"2024-12-04","open":3620.04,"high":3895.17,"low":3617.74,"close":3841.33,"volume":56799745752,"rsi_14":77.41,"sma_20":3412.48,"sma_60":2905.91,"sma_120":2713.41},{"date":"2024-12-05","open":3840.84,"high":3956.54,"low":3683.42,"close":3811.01,"volume":60568296606,"rsi_14":69.66,"sma_20":3447.88,"sma_60":2928.76,"sma_120":2725.7},{"date":"2024-12-06","open":3792.21,"high":4093.17,"low":3782.68,"close":4005.81,"volume":52853668566,"rsi_14":75.74,"sma_20":3491.51,"sma_60":2955.16,"sma_120":2736.72},{"date":"2024-12-07","open":4006.03,"high":4029.45,"low":3974.18,"close":4002.69,"volume":22574636761,"rsi_14":74.29,"sma_20":3537.86,"sma_60":2981.21,"sma_120":2748.41},{"date":"2024-12-08","open":4007.69,"high":4018.0,"low":3927.85,"close":4005.7,"volume":20943378971,"rsi_14":76.34,"sma_20":3577.75,"sma_60":3008.5,"sma_120":2760.04},{"date":"2024-12-09","open":4006.1,"high":4008.78,"low":3525.23,"close":3718.69,"volume":57029832059,"rsi_14":60.48,"sma_20":3608.12,"sma_60":3030.75,"sma_120":2769.75},{"date":"2024-12-10","open":3719.0,"high":3780.75,"low":3520.37,"close":3631.83,"volume":58416417599,"rsi_14":60.49,"sma_20":3636.1,"sma_60":3050.67,"sma_120":2777.32},{"date":"2024-12-11","open":3631.28,"high":3850.77,"low":3567.57,"close":3832.82,"volume":35968053196,"rsi_14":56.62,"sma_20":3659.69,"sma_60":3073.27,"sma_120":2786.72},{"date":"2024-12-12","open":3833.17,"high":3987.01,"low":3800.09,"close":3883.1,"volume":42971675764,"rsi_14":61.68,"sma_20":3687.26,"sma_60":3096.86,"sma_120":2796.89},{"date":"2024-12-13","open":3883.03,"high":3967.4,"low":3855.02,"close":3911.21,"volume":34895127659,"rsi_14":62.1,"sma_20":3713.01,"sma_60":3118.24,"sma_120":2808.07},{"date":"2024-12-14","open":3910.85,"high":3943.28,"low":3826.76,"close":3868.41,"volume":28756190559,"rsi_14":56.54,"sma_20":3738.25,"sma_60":3139.28,"sma_120":2818.7},{"date":"2024-12-15","open":3868.44,"high":3971.5,"low":3832.1,"close":3951.94,"volume":25069616984,"rsi_14":59.11,"sma_20":3765.17,"sma_60":3161.62,"sma_120":2829.84},{"date":"2024-12-16","open":3951.65,"high":4106.96,"low":3882.71,"close":3987.48,"volume":46536359669,"rsi_14":63.3,"sma_20":3798.22,"sma_60":3184.68,"sma_120":2841.29},{"date":"2024-12-17","open":3987.33,"high":4040.34,"low":3849.29,"close":3886.77,"volume":35418700472,"rsi_14":59.73,"sma_20":3809.69,"sma_60":3205.43,"sma_120":2851.7},{"date":"2024-12-18","open":3886.89,"high":3902.72,"low":3617.84,"close":3618.79,"volume":48946681636,"rsi_14":42.14,"sma_20":3811.64,"sma_60":3221.6,"sma_120":2860.42},{"date":"2024-12-19","open":3619.58,"high":3717.66,"low":3330.87,"close":3417.93,"volume":58879190250,"rsi_14":37.6,"sma_20":3802.86,"sma_60":3232.79,"sma_120":2866.97},{"date":"2024-12-20","open":3417.93,"high":3496.33,"low":3098.2,"close":3472.55,"volume":66383827229,"rsi_14":31.55,"sma_20":3791.21,"sma_60":3246.24,"sma_120":2874.05},{"date":"2024-12-21","open":3472.59,"high":3552.92,"low":3293.51,"close":3337.22,"volume":31579389836,"rsi_14":28.91,"sma_20":3772.51,"sma_60":3258.19,"sma_120":2878.83},{"date":"2024-12-22","open":3337.0,"high":3398.66,"low":3219.29,"close":3277.54,"volume":24780768375,"rsi_14":27.72,"sma_20":3754.18,"sma_60":3271.0,"sma_120":2883.06},{"date":"2024-12-23","open":3277.51,"high":3461.53,"low":3217.37,"close":3415.79,"volume":34496081389,"rsi_14":39.8,"sma_20":3743.93,"sma_60":3285.69,"sma_120":2888.62},{"date":"2024-12-24","open":3415.74,"high":3535.86,"low":3355.61,"close":3492.05,"volume":23083678195,"rsi_14":45.26,"sma_20":3726.47,"sma_60":3303.29,"sma_120":2895.37},{"date":"2024-12-25","open":3491.96,"high":3542.83,"low":3440.1,"close":3493.24,"volume":17651873225,"rsi_14":36.68,"sma_20":3710.58,"sma_60":3320.18,"sma_120":2903.99},{"date":"2024-12-26","open":3493.3,"high":3512.6,"low":3302.31,"close":3331.23,"volume":22247726776,"rsi_14":30.1,"sma_20":3676.85,"sma_60":3333.94,"sma_120":2910.68},{"date":"2024-12-27","open":3331.05,"high":3436.71,"low":3302.58,"close":3328.92,"volume":24091627403,"rsi_14":28.61,"sma_20":3643.16,"sma_60":3346.66,"sma_120":2917.35},{"date":"2024-12-28","open":3328.77,"high":3419.92,"low":3318.03,"close":3397.9,"volume":14305648523,"rsi_14":33.04,"sma_20":3612.77,"sma_60":3359.33,"sma_120":2924.62},{"date":"2024-12-29","open":3397.86,"high":3406.65,"low":3321.66,"close":3349.51,"volume":13440907792,"rsi_14":27.72,"sma_20":3594.31,"sma_60":3370.86,"sma_120":2931.59},{"date":"2024-12-30","open":3349.59,"high":3428.53,"low":3298.8,"close":3356.39,"volume":26981583962,"rsi_14":26.16,"sma_20":3580.54,"sma_60":3384.87,"sma_120":2939.32},{"date":"2024-12-31","open":3356.39,"high":3444.4,"low":3311.41,"close":3332.53,"volume":20845452085,"rsi_14":27.77,"sma_20":3555.52,"sma_60":3398.55,"sma_120":2945.94},{"date":"2025-01-01","open":3332.41,"high":3366.53,"low":3310.26,"close":3353.5,"volume":14195410493,"rsi_14":36.73,"sma_20":3529.04,"sma_60":3412.92,"sma_120":2953.72},{"date":"2025-01-02","open":3353.41,"high":3493.45,"low":3348.35,"close":3451.39,"volume":22243574698,"rsi_14":51.87,"sma_20":3506.05,"sma_60":3429.51,"sma_120":2962.07},{"date":"2025-01-03","open":3451.68,"high":3627.06,"low":3421.83,"close":3605.01,"volume":21877299255,"rsi_14":56.65,"sma_20":3492.88,"sma_60":3449.64,"sma_120":2972.38},{"date":"2025-01-04","open":3605.2,"high":3669.2,"low":3574.33,"close":3657.71,"volume":16060610759,"rsi_14":67.55,"sma_20":3478.17,"sma_60":3470.22,"sma_120":2984.33},{"date":"2025-01-05","open":3657.74,"high":3673.81,"low":3594.62,"close":3634.1,"volume":12830306908,"rsi_14":70.33,"sma_20":3460.5,"sma_60":3485.39,"sma_120":2995.66},{"date":"2025-01-06","open":3634.11,"high":3743.94,"low":3611.21,"close":3688.61,"volume":23973574043,"rsi_14":67.2,"sma_20":3450.6,"sma_60":3498.61,"sma_120":3007.26},{"date":"2025-01-07","open":3688.34,"high":3701.11,"low":3358.09,"close":3381.58,"volume":32235312545,"rsi_14":44.61,"sma_20":3438.73,"sma_60":3505.6,"sma_120":3015.78},{"date":"2025-01-08","open":3381.62,"high":3413.68,"low":3209.21,"close":3326.33,"volume":34337730882,"rsi_14":42.26,"sma_20":3434.15,"sma_60":3508.85,"sma_120":3023.59},{"date":"2025-01-09","open":3326.36,"high":3355.86,"low":3159.38,"close":3219.43,"volume":28815726276,"rsi_14":44.54,"sma_20":3421.5,"sma_60":3509.32,"sma_120":3030.92},{"date":"2025-01-10","open":3219.5,"high":3320.5,"low":3196.11,"close":3267.49,"volume":26503845190,"rsi_14":47.13,"sma_20":3418.01,"sma_60":3507.53,"sma_120":3038.47},{"date":"2025-01-11","open":3267.52,"high":3317.65,"low":3219.7,"close":3282.22,"volume":11772144561,"rsi_14":44.3,"sma_20":3418.25,"sma_60":3508.13,"sma_120":3045.47},{"date":"2025-01-12","open":3282.15,"high":3298.02,"low":3224.51,"close":3265.95,"volume":11647743556,"rsi_14":45.75,"sma_20":3410.75,"sma_60":3509.35,"sma_120":3052.53},{"date":"2025-01-13","open":3266.1,"high":3335.19,"low":2920.59,"close":3135.5,"volume":39911742769,"rsi_14":40.01,"sma_20":3392.93,"sma_60":3510.63,"sma_120":3059.32},{"date":"2025-01-14","open":3135.67,"high":3254.75,"low":3126.81,"close":3223.68,"volume":22847737224,"rsi_14":45.35,"sma_20":3379.45,"sma_60":3512.64,"sma_120":3067.06},{"date":"2025-01-15","open":3223.68,"high":3473.1,"low":3186.14,"close":3450.54,"volume":25991614661,"rsi_14":53.53,"sma_20":3385.42,"sma_60":3517.92,"sma_120":3076.3},{"date":"2025-01-16","open":3450.31,"high":3458.18,"low":3265.68,"close":3308.35,"volume":26395516475,"rsi_14":44.96,"sma_20":3384.39,"sma_60":3521.8,"sma_120":3084.12},{"date":"2025-01-17","open":3308.19,"high":3525.54,"low":3307.31,"close":3474.11,"volume":28200207229,"rsi_14":45.43,"sma_20":3388.2,"sma_60":3526.24,"sma_120":3092.53},{"date":"2025-01-18","open":3473.56,"high":3493.06,"low":3228.33,"close":3305.79,"volume":32420094038,"rsi_14":38.63,"sma_20":3386.01,"sma_60":3529.48,"sma_120":3098.74},{"date":"2025-01-19","open":3305.4,"high":3444.21,"low":3127.62,"close":3208.96,"volume":57242875399,"rsi_14":36.89,"sma_20":3378.64,"sma_60":3531.76,"sma_120":3103.68},{"date":"2025-01-20","open":3208.93,"high":3444.28,"low":3147.52,"close":3278.04,"volume":52383187336,"rsi_14":37.45,"sma_20":3375.91,"sma_60":3530.38,"sma_120":3109.47},{"date":"2025-01-21","open":3278.44,"high":3365.78,"low":3202.49,"close":3327.41,"volume":32804001146,"rsi_14":48.03,"sma_20":3374.61,"sma_60":3530.31,"sma_120":3115.13},{"date":"2025-01-22","open":3327.24,"high":3364.75,"low":3223.39,"close":3240.22,"volume":22171220981,"rsi_14":46.95,"sma_20":3364.05,"sma_60":3527.71,"sma_120":3120.01},{"date":"2025-01-23","open":3240.48,"high":3346.73,"low":3184.07,"close":3334.71,"volume":32419520084,"rsi_14":54.12,"sma_20":3350.54,"sma_60":3527.22,"sma_120":3126.31},{"date":"2025-01-24","open":3334.81,"high":3424.9,"low":3277.32,"close":3309.55,"volume":25578325671,"rsi_14":51.53,"sma_20":3333.13,"sma_60":3525.49,"sma_120":3131.95},{"date":"2025-01-25","open":3309.71,"high":3349.3,"low":3270.27,"close":3317.27,"volume":13744316078,"rsi_14":51.28,"sma_20":3317.29,"sma_60":3525.34,"sma_120":3137.13},{"date":"2025-01-26","open":3317.29,"high":3359.31,"low":3233.92,"close":3236.13,"volume":14471528757,"rsi_14":48.96,"sma_20":3294.66,"sma_60":3518.32,"sma_120":3141.78},{"date":"2025-01-27","open":3235.86,"high":3250.4,"low":3024.09,"close":3178.92,"volume":39412486482,"rsi_14":51.6,"sma_20":3284.53,"sma_60":3511.64,"sma_120":3146.11},{"date":"2025-01-28","open":3179.09,"high":3222.74,"low":3040.09,"close":3077.11,"volume":20718206194,"rsi_14":44.66,"sma_20":3272.07,"sma_60":3503.03,"sma_120":3150.06},{"date":"2025-01-29","open":3076.38,"high":3177.98,"low":3055.18,"close":3113.0,"volume":22727786058,"rsi_14":35.72,"sma_20":3266.75,"sma_60":3493.15,"sma_120":3155.6},{"date":"2025-01-30","open":3113.29,"high":3282.99,"low":3093.12,"close":3247.78,"volume":19958405782,"rsi_14":47.42,"sma_20":3265.76,"sma_60":3485.43,"sma_120":3162.95},{"date":"2025-01-31","open":3247.87,"high":3437.57,"low":3214.94,"close":3298.27,"volume":30128115902,"rsi_14":41.7,"sma_20":3266.56,"sma_60":3479.66,"sma_120":3170.86},{"date":"2025-02-01","open":3298.82,"high":3329.66,"low":3103.92,"close":3118.33,"volume":19917507079,"rsi_14":41.25,"sma_20":3259.18,"sma_60":3471.29,"sma_120":3176.72},{"date":"2025-02-02","open":3118.61,"high":3161.89,"low":2755.47,"close":2868.69,"volume":42060930305,"rsi_14":36.1,"sma_20":3245.84,"sma_60":3455.08,"sma_120":3180.49},{"date":"2025-02-03","open":2868.08,"high":2919.48,"low":2159.28,"close":2884.57,"volume":92453553253,"rsi_14":33.19,"sma_20":3228.89,"sma_60":3439.64,"sma_120":3184.2},{"date":"2025-02-04","open":2883.82,"high":2888.25,"low":2636.17,"close":2735.05,"volume":48795275985,"rsi_14":26.69,"sma_20":3193.11,"sma_60":3418.46,"sma_120":3186.81},{"date":"2025-02-05","open":2735.23,"high":2824.4,"low":2701.1,"close":2787.78,"volume":31960764447,"rsi_14":31.7,"sma_20":3167.08,"sma_60":3398.21,"sma_120":3189.71},{"date":"2025-02-06","open":2787.66,"high":2857.14,"low":2662.45,"close":2688.4,"volume":29500645692,"rsi_14":23.97,"sma_20":3127.8,"sma_60":3376.26,"sma_120":3192.38},{"date":"2025-02-07","open":2688.9,"high":2798.03,"low":2564.97,"close":2622.21,"volume":29526663418,"rsi_14":23.2,"sma_20":3093.62,"sma_60":3357.98,"sma_120":3194.36},{"date":"2025-02-08","open":2623.0,"high":2665.48,"low":2591.78,"close":2632.31,"volume":17059263074,"rsi_14":23.34,"sma_20":3064.79,"sma_60":3341.32,"sma_120":3196.0},{"date":"2025-02-09","open":2632.58,"high":2695.22,"low":2530.44,"close":2628.72,"volume":17517088276,"rsi_14":24.84,"sma_20":3032.32,"sma_60":3321.25,"sma_120":3197.26},{"date":"2025-02-10","open":2628.65,"high":2692.81,"low":2564.02,"close":2661.17,"volume":19414208113,"rsi_14":28.1,"sma_20":2999.01,"sma_60":3300.89,"sma_120":3198.88},{"date":"2025-02-11","open":2661.32,"high":2724.9,"low":2565.4,"close":2602.78,"volume":21156550492,"rsi_14":29.18,"sma_20":2967.14,"sma_60":3279.08,"sma_120":3198.66},{"date":"2025-02-12","open":2602.83,"high":2794.87,"low":2551.17,"close":2736.9,"volume":26919387954,"rsi_14":34.8,"sma_20":2937.25,"sma_60":3260.22,"sma_120":3199.75},{"date":"2025-02-13","open":2737.03,"high":2756.44,"low":2615.67,"close":2675.9,"volume":19481004625,"rsi_14":25.42,"sma_20":2905.56,"sma_60":3238.96,"sma_120":3200.29},{"date":"2025-02-14","open":2675.94,"high":2790.02,"low":2666.27,"close":2726.09,"volume":17732289901,"rsi_14":25.4,"sma_20":2876.01,"sma_60":3217.93,"sma_120":3201.3},{"date":"2025-02-15","open":2726.07,"high":2738.68,"low":2668.53,"close":2693.56,"volume":10803019357,"rsi_14":29.09,"sma_20":2848.88,"sma_60":3198.05,"sma_120":3201.74},{"date":"2025-02-16","open":2693.56,"high":2724.1,"low":2655.3,"close":2663.32,"volume":10593602117,"rsi_14":37.1,"sma_20":2823.1,"sma_60":3182.12,"sma_120":3201.86},{"date":"2025-02-17","open":2663.23,"high":2848.78,"low":2640.18,"close":2743.2,"volume":24170425078,"rsi_14":41.78,"sma_20":2806.4,"sma_60":3170.88,"sma_120":3201.83},{"date":"2025-02-18","open":2743.02,"high":2754.68,"low":2606.9,"close":2669.34,"volume":23004152928,"rsi_14":45.81,"sma_20":2784.22,"sma_60":3157.49,"sma_120":3201.86},{"date":"2025-02-19","open":2669.21,"high":2735.92,"low":2656.38,"close":2715.77,"volume":15272401903,"rsi_14":45.37,"sma_20":2757.62,"sma_60":3147.13,"sma_120":3202.66},{"date":"2025-02-20","open":2715.68,"high":2770.03,"low":2708.22,"close":2740.39,"volume":15917259320,"rsi_14":53.69,"sma_20":2729.72,"sma_60":3138.18,"sma_120":3204.59},{"date":"2025-02-21","open":2740.02,"high":2842.83,"low":2616.92,"close":2659.66,"volume":31441524621,"rsi_14":52.61,"sma_20":2706.79,"sma_60":3125.58,"sma_120":3205.63},{"date":"2025-02-22","open":2660.04,"high":2797.06,"low":2653.87,"close":2764.03,"volume":16403164397,"rsi_14":58.11,"sma_20":2701.56,"sma_60":3113.44,"sma_120":3208.36},{"date":"2025-02-23","open":2764.03,"high":2850.61,"low":2746.77,"close":2821.31,"volume":20493767269,"rsi_14":61.12,"sma_20":2698.39,"sma_60":3102.24,"sma_120":3211.21},{"date":"2025-02-24","open":2820.46,"high":2839.01,"low":2478.9,"close":2513.82,"volume":29127380459,"rsi_14":43.54,"sma_20":2687.33,"sma_60":3088.62,"sma_120":3211.28},{"date":"2025-02-25","open":2514.21,"high":2529.67,"low":2326.63,"close":2493.59,"volume":40044790246,"rsi_14":45.05,"sma_20":2672.62,"sma_60":3074.7,"sma_120":3210.68},{"date":"2025-02-26","open":2493.38,"high":2503.42,"low":2255.05,"close":2331.45,"volume":28815111323,"rsi_14":32.08,"sma_20":2654.78,"sma_60":3056.92,"sma_120":3208.13},{"date":"2025-02-27","open":2331.51,"high":2378.09,"low":2230.45,"close":2305.48,"volume":24286213447,"rsi_14":33.1,"sma_20":2638.94,"sma_60":3039.52,"sma_120":3205.19},{"date":"2025-02-28","open":2305.56,"high":2310.95,"low":2076.17,"close":2237.91,"volume":35737904667,"rsi_14":28.08,"sma_20":2619.22,"sma_60":3020.88,"sma_120":3202.88},{"date":"2025-03-01","open":2237.94,"high":2279.87,"low":2144.09,"close":2216.64,"volume":16135258239,"rsi_14":28.36,"sma_20":2598.62,"sma_60":3002.28,"sma_120":3200.42},{"date":"2025-03-02","open":2216.52,"high":2548.81,"low":2175.32,"close":2519.69,"volume":34854193845,"rsi_14":44.78,"sma_20":2591.54,"sma_60":2988.39,"sma_120":3200.66},{"date":"2025-03-03","open":2519.53,"high":2522.32,"low":2097.08,"close":2145.57,"volume":31473561910,"rsi_14":32.1,"sma_20":2568.68,"sma_60":2966.62,"sma_120":3198.07},{"date":"2025-03-04","open":2145.65,"high":2220.36,"low":1996.77,"close":2170.02,"volume":33935738380,"rsi_14":34.59,"sma_20":2540.34,"sma_60":2942.71,"sma_120":3196.17},{"date":"2025-03-05","open":2169.99,"high":2272.8,"low":2156.1,"close":2241.98,"volume":22105432727,"rsi_14":35.6,"sma_20":2518.64,"sma_60":2919.11,"sma_120":3194.67},{"date":"2025-03-06","open":2241.91,"high":2319.4,"low":2177.68,"close":2202.48,"volume":18509069102,"rsi_14":33.8,"sma_20":2492.46,"sma_60":2895.25,"sma_120":3190.32},{"date":"2025-03-07","open":2202.5,"high":2254.23,"low":2103.47,"close":2138.99,"volume":22425792863,"rsi_14":34.15,"sma_20":2464.73,"sma_60":2869.42,"sma_120":3184.02},{"date":"2025-03-08","open":2139.8,"high":2232.33,"low":2107.73,"close":2201.51,"volume":10533204814,"rsi_14":32.43,"sma_20":2441.64,"sma_60":2849.76,"sma_120":3177.68},{"date":"2025-03-09","open":2201.71,"high":2210.31,"low":1991.19,"close":2015.51,"volume":16103964994,"rsi_14":26.71,"sma_20":2405.26,"sma_60":2827.91,"sma_120":3168.38},{"date":"2025-03-10","open":2015.43,"high":2150.71,"low":1812.77,"close":1861.15,"volume":35005066442,"rsi_14":29.3,"sma_20":2364.85,"sma_60":2805.27,"sma_120":3157.29},{"date":"2025-03-11","open":1859.78,"high":1961.8,"low":1760.94,"close":1919.84,"volume":30898385863,"rsi_14":32.24,"sma_20":2325.05,"sma_60":2782.81,"sma_120":3145.17},{"date":"2025-03-12","open":1919.66,"high":1954.57,"low":1832.02,"close":1908.98,"volume":22898872951,"rsi_14":35.57,"sma_20":2283.48,"sma_60":2759.92,"sma_120":3134.03},{"date":"2025-03-13","open":1909.02,"high":1919.69,"low":1823.53,"close":1862.97,"volume":17977225564,"rsi_14":35.09,"sma_20":2243.65,"sma_60":2736.54,"sma_120":3122.94},{"date":"2025-03-14","open":1863.0,"high":1945.09,"low":1861.11,"close":1909.47,"volume":12122715282,"rsi_14":38.77,"sma_20":2200.92,"sma_60":2716.11,"sma_120":3113.37},{"date":"2025-03-15","open":1909.53,"high":1955.24,"low":1904.97,"close":1937.39,"volume":6456484591,"rsi_14":40.5,"sma_20":2156.72,"sma_60":2694.67,"sma_120":3103.65},{"date":"2025-03-16","open":1937.38,"high":1940.47,"low":1863.49,"close":1887.44,"volume":9292997638,"rsi_14":24.01,"sma_20":2125.4,"sma_60":2668.62,"sma_120":3093.27},{"date":"2025-03-17","open":1887.45,"high":1951.63,"low":1880.48,"close":1927.0,"volume":10436892087,"rsi_14":37.61,"sma_20":2097.07,"sma_60":2645.59,"sma_120":3083.7},{"date":"2025-03-18","open":1927.01,"high":1935.18,"low":1872.51,"close":1932.54,"volume":10170844746,"rsi_14":36.24,"sma_20":2077.13,"sma_60":2619.9,"sma_120":3073.07},{"date":"2025-03-19","open":1932.54,"high":2068.76,"low":1928.25,"close":2057.75,"volume":20065206266,"rsi_14":39.95,"sma_20":2064.74,"sma_60":2599.1,"sma_120":3064.29},{"date":"2025-03-20","open":2057.95,"high":2067.48,"low":1952.24,"close":1982.1,"volume":13217865782,"rsi_14":38.43,"sma_20":2051.95,"sma_60":2578.65,"sma_120":3055.21},{"date":"2025-03-21","open":1981.85,"high":1994.89,"low":1937.21,"close":1964.85,"volume":9708125480,"rsi_14":40.39,"sma_20":2039.36,"sma_60":2556.77,"sma_120":3043.57},{"date":"2025-03-22","open":1964.94,"high":2005.04,"low":1964.27,"close":1980.04,"volume":6117036512,"rsi_14":37.1,"sma_20":2012.38,"sma_60":2534.31,"sma_120":3032.31},{"date":"2025-03-23","open":1979.98,"high":2019.89,"low":1977.71,"close":2005.3,"volume":7522339707,"rsi_14":49.27,"sma_20":2005.37,"sma_60":2513.73,"sma_120":3020.72},{"date":"2025-03-24","open":2005.72,"high":2101.98,"low":1978.76,"close":2077.48,"volume":14044912402,"rsi_14":67.56,"sma_20":2000.74,"sma_60":2492.77,"sma_120":3010.0},{"date":"2025-03-25","open":2078.57,"high":2096.52,"low":2038.64,"close":2067.76,"volume":11735658914,"rsi_14":63.05,"sma_20":1992.03,"sma_60":2472.08,"sma_120":2998.78},{"date":"2025-03-26","open":2067.51,"high":2078.37,"low":1982.41,"close":2009.19,"volume":13178523590,"rsi_14":58.15,"sma_20":1982.36,"sma_60":2450.28,"sma_120":2987.81},{"date":"2025-03-27","open":2008.94,"high":2037.4,"low":1987.72,"close":2002.36,"volume":11593274543,"rsi_14":62.11,"sma_20":1975.53,"sma_60":2429.71,"sma_120":2974.02},{"date":"2025-03-28","open":2002.41,"high":2015.45,"low":1863.01,"close":1895.5,"volume":18160526498,"rsi_14":48.9,"sma_20":1960.23,"sma_60":2408.32,"sma_120":2959.98},{"date":"2025-03-29","open":1895.55,"high":1911.9,"low":1799.2,"close":1827.32,"volume":12194771785,"rsi_14":41.86,"sma_20":1950.82,"sma_60":2387.49,"sma_120":2945.26},{"date":"2025-03-30","open":1827.31,"high":1847.57,"low":1769.41,"close":1806.22,"volume":9854857162,"rsi_14":43.72,"sma_20":1948.08,"sma_60":2365.71,"sma_120":2929.43},{"date":"2025-03-31","open":1806.32,"high":1852.55,"low":1778.69,"close":1823.48,"volume":15765030938,"rsi_14":41.72,"sma_20":1943.26,"sma_60":2341.98,"sma_120":2913.7},{"date":"2025-04-01","open":1823.56,"high":1926.3,"low":1820.35,"close":1905.49,"volume":15001220420,"rsi_14":48.07,"sma_20":1943.08,"sma_60":2318.76,"sma_120":2899.21},{"date":"2025-04-02","open":1905.48,"high":1951.18,"low":1782.76,"close":1795.31,"volume":22593742104,"rsi_14":30.88,"sma_20":1939.7,"sma_60":2296.71,"sma_120":2884.0},{"date":"2025-04-03","open":1794.98,"high":1844.07,"low":1751.38,"close":1815.64,"volume":16450974373,"rsi_14":36.81,"sma_20":1935.01,"sma_60":2279.16,"sma_120":2867.12},{"date":"2025-04-04","open":1815.61,"high":1833.96,"low":1760.59,"close":1815.34,"volume":18061720814,"rsi_14":37.82,"sma_20":1928.91,"sma_60":2261.34,"sma_120":2850.49},{"date":"2025-04-05","open":1815.34,"high":1826.3,"low":1767.51,"close":1805.97,"volume":6374712479,"rsi_14":35.69,"sma_20":1924.83,"sma_60":2245.86,"sma_120":2832.16},{"date":"2025-04-06","open":1805.96,"high":1815.57,"low":1539.44,"close":1576.73,"volume":22154445576,"rsi_14":23.61,"sma_20":1907.32,"sma_60":2225.67,"sma_120":2811.94},{"date":"2025-04-07","open":1576.95,"high":1634.04,"low":1415.37,"close":1555.24,"volume":46073959047,"rsi_14":15.71,"sma_20":1888.45,"sma_60":2206.79,"sma_120":2791.52},{"date":"2025-04-08","open":1554.93,"high":1617.34,"low":1447.61,"close":1472.55,"volume":21315312919,"rsi_14":14.33,"sma_20":1859.19,"sma_60":2187.62,"sma_120":2772.8},{"date":"2025-04-09","open":1472.6,"high":1687.19,"low":1386.8,"close":1668.04,"volume":39252195855,"rsi_14":32.44,"sma_20":1843.49,"sma_60":2171.55,"sma_120":2756.44},{"date":"2025-04-10","open":1668.2,"high":1669.39,"low":1474.91,"close":1522.52,"volume":21379604307,"rsi_14":28.39,"sma_20":1821.37,"sma_60":2153.12,"sma_120":2737.19},{"date":"2025-04-11","open":1522.47,"high":1587.54,"low":1505.0,"close":1567.15,"volume":14871838813,"rsi_14":34.33,"sma_20":1800.73,"sma_60":2134.88,"sma_120":2717.89},{"date":"2025-04-12","open":1567.16,"high":1666.02,"low":1546.82,"close":1643.53,"volume":12110995013,"rsi_14":41.3,"sma_20":1782.64,"sma_60":2118.9,"sma_120":2698.99},{"date":"2025-04-13","open":1643.5,"high":1648.29,"low":1564.84,"close":1596.69,"volume":13909890792,"rsi_14":40.31,"sma_20":1758.6,"sma_60":2099.89,"sma_120":2680.06},{"date":"2025-04-14","open":1596.88,"high":1689.86,"low":1596.09,"close":1622.77,"volume":16518325094,"rsi_14":40.8,"sma_20":1736.35,"sma_60":2082.34,"sma_120":2660.65},{"date":"2025-04-15","open":1622.77,"high":1659.84,"low":1585.23,"close":1588.63,"volume":13175452875,"rsi_14":34.81,"sma_20":1715.32,"sma_60":2063.38,"sma_120":2640.66},{"date":"2025-04-16","open":1589.03,"high":1610.78,"low":1540.03,"close":1578.11,"volume":15339621551,"rsi_14":38.48,"sma_20":1694.11,"sma_60":2044.79,"sma_120":2621.42},{"date":"2025-04-17","open":1578.01,"high":1615.31,"low":1564.2,"close":1582.55,"volume":11312160796,"rsi_14":37.43,"sma_20":1678.46,"sma_60":2026.78,"sma_120":2604.45},{"date":"2025-04-18","open":1582.4,"high":1599.42,"low":1573.9,"close":1588.92,"volume":7123507323,"rsi_14":37.87,"sma_20":1666.54,"sma_60":2007.54,"sma_120":2589.21},{"date":"2025-04-19","open":1588.97,"high":1629.05,"low":1585.47,"close":1612.92,"volume":7168138700,"rsi_14":39.82,"sma_20":1656.88,"sma_60":1989.93,"sma_120":2573.71},{"date":"2025-04-20","open":1612.97,"high":1618.44,"low":1566.69,"close":1587.51,"volume":7642784469,"rsi_14":50.72,"sma_20":1645.08,"sma_60":1971.13,"sma_120":2559.13},{"date":"2025-04-21","open":1587.46,"high":1656.12,"low":1566.15,"close":1579.73,"volume":15403785611,"rsi_14":51.68,"sma_20":1628.79,"sma_60":1951.79,"sma_120":2544.98},{"date":"2025-04-22","open":1579.82,"high":1773.64,"low":1542.0,"close":1757.33,"volume":23747917555,"rsi_14":67.25,"sma_20":1626.89,"sma_60":1936.75,"sma_120":2531.16},{"date":"2025-04-23","open":1757.2,"high":1829.71,"low":1746.92,"close":1796.1,"volume":22904644756,"rsi_14":59.58,"sma_20":1625.92,"sma_60":1920.61,"sma_120":2517.03},{"date":"2025-04-24","open":1795.98,"high":1801.69,"low":1724.74,"close":1769.83,"volume":15207402759,"rsi_14":72.51,"sma_20":1623.64,"sma_60":1903.09,"sma_120":2502.67},{"date":"2025-04-25","open":1770.0,"high":1826.7,"low":1740.33,"close":1786.63,"volume":17459399281,"rsi_14":71.05,"sma_20":1622.67,"sma_60":1890.97,"sma_120":2489.8},{"date":"2025-04-26","open":1786.53,"high":1839.36,"low":1781.47,"close":1821.88,"volume":11926379867,"rsi_14":68.57,"sma_20":1634.93,"sma_60":1879.77,"sma_120":2477.24},{"date":"2025-04-27","open":1822.18,"high":1856.44,"low":1785.9,"close":1792.86,"volume":11321944113,"rsi_14":71.21,"sma_20":1646.81,"sma_60":1870.8,"sma_120":2463.86},{"date":"2025-04-28","open":1792.45,"high":1827.48,"low":1747.73,"close":1798.85,"volume":17043640437,"rsi_14":69.9,"sma_20":1663.13,"sma_60":1862.35,"sma_120":2450.94},{"date":"2025-04-29","open":1798.91,"high":1842.03,"low":1782.28,"close":1799.18,"volume":14734257744,"rsi_14":75.77,"sma_20":1669.69,"sma_60":1855.04,"sma_120":2437.96},{"date":"2025-04-30","open":1799.21,"high":1816.69,"low":1736.14,"close":1793.78,"volume":14810431362,"rsi_14":76.73,"sma_20":1683.25,"sma_60":1847.99,"sma_120":2425.14},{"date":"2025-05-01","open":1794.04,"high":1872.94,"low":1793.15,"close":1839.22,"volume":15861442721,"rsi_14":78.88,"sma_20":1696.85,"sma_60":1836.65,"sma_120":2412.52},{"date":"2025-05-02","open":1839.17,"high":1869.53,"low":1814.73,"close":1842.71,"volume":13570171872,"rsi_14":78.74,"sma_20":1706.81,"sma_60":1831.61,"sma_120":2399.11},{"date":"2025-05-03","open":1842.72,"high":1848.25,"low":1812.82,"close":1833.84,"volume":8344452620,"rsi_14":75.9,"sma_20":1718.67,"sma_60":1826.0,"sma_120":2384.35},{"date":"2025-05-04","open":1833.65,"high":1850.0,"low":1804.5,"close":1808.59,"volume":8918979887,"rsi_14":75.93,"sma_20":1727.96,"sma_60":1818.78,"sma_120":2368.95},{"date":"2025-05-05","open":1808.7,"high":1832.05,"low":1783.31,"close":1819.7,"volume":11389336489,"rsi_14":77.93,"sma_20":1739.51,"sma_60":1812.4,"sma_120":2353.83},{"date":"2025-05-06","open":1819.73,"high":1820.8,"low":1753.32,"close":1815.09,"volume":13206516310,"rsi_14":61.25,"sma_20":1751.36,"sma_60":1807.0,"sma_120":2338.21},{"date":"2025-05-07","open":1815.02,"high":1849.66,"low":1788.69,"close":1811.61,"volume":50540755039,"rsi_14":53.5,"sma_20":1762.82,"sma_60":1800.5,"sma_120":2325.13},{"date":"2025-05-08","open":1811.55,"high":2222.21,"low":1809.46,"close":2206.51,"volume":37777245241,"rsi_14":87.01,"sma_20":1793.69,"sma_60":1803.69,"sma_120":2315.8},{"date":"2025-05-09","open":2206.13,"high":2486.01,"low":2186.05,"close":2345.51,"volume":43766026875,"rsi_14":89.24,"sma_20":1830.32,"sma_60":1811.76,"sma_120":2308.52},{"date":"2025-05-10","open":2345.76,"high":2597.54,"low":2320.24,"close":2582.42,"volume":30265913403,"rsi_14":91.61,"sma_20":1880.07,"sma_60":1822.8,"sma_120":2302.81},{"date":"2025-05-11","open":2582.71,"high":2603.26,"low":2441.73,"close":2510.24,"volume":26496368543,"rsi_14":87.48,"sma_20":1926.59,"sma_60":1832.82,"sma_120":2296.37},{"date":"2025-05-12","open":2510.29,"high":2620.9,"low":2411.59,"close":2496.4,"volume":32121858921,"rsi_14":86.15,"sma_20":1963.55,"sma_60":1843.38,"sma_120":2289.96},{"date":"2025-05-13","open":2496.34,"high":2736.89,"low":2418.33,"close":2680.13,"volume":33528741590,"rsi_14":88.36,"sma_20":2007.75,"sma_60":1856.22,"sma_120":2286.17},{"date":"2025-05-14","open":2680.26,"high":2721.95,"low":2549.69,"close":2610.06,"volume":26602676588,"rsi_14":83.65,"sma_20":2049.76,"sma_60":1867.44,"sma_120":2281.05},{"date":"2025-05-15","open":2610.03,"high":2645.07,"low":2482.21,"close":2546.86,"volume":26637688883,"rsi_14":78.75,"sma_20":2087.77,"sma_60":1878.43,"sma_120":2273.52},{"date":"2025-05-16","open":2547.06,"high":2645.61,"low":2532.03,"close":2536.3,"volume":21298907763,"rsi_14":78.02,"sma_20":2123.49,"sma_60":1888.58,"sma_120":2267.09},{"date":"2025-05-17","open":2536.3,"high":2537.78,"low":2449.07,"close":2475.75,"volume":18830706230,"rsi_14":74.89,"sma_20":2157.64,"sma_60":1897.63,"sma_120":2258.77},{"date":"2025-05-18","open":2475.77,"high":2585.7,"low":2344.67,"close":2498.23,"volume":25005164865,"rsi_14":76.8,"sma_20":2192.61,"sma_60":1904.98,"sma_120":2252.04},{"date":"2025-05-19","open":2498.8,"high":2545.46,"low":2353.43,"close":2529.17,"volume":27351331811,"rsi_14":77.15,"sma_20":2229.11,"sma_60":1914.09,"sma_120":2246.37},{"date":"2025-05-20","open":2529.14,"high":2585.62,"low":2446.45,"close":2524.17,"volume":23453322578,"rsi_14":77.13,"sma_20":2265.63,"sma_60":1923.42,"sma_120":2240.09},{"date":"2025-05-21","open":2524.16,"high":2614.06,"low":2454.54,"close":2552.35,"volume":31952904125,"rsi_14":77.82,"sma_20":2301.28,"sma_60":1932.95,"sma_120":2233.63},{"date":"2025-05-22","open":2552.77,"high":2691.1,"low":2546.43,"close":2664.16,"volume":26596978352,"rsi_14":71.83,"sma_20":2342.35,"sma_60":1943.94,"sma_120":2228.83},{"date":"2025-05-23","open":2664.08,"high":2731.22,"low":2504.87,"close":2526.44,"volume":30536501878,"rsi_14":58.64,"sma_20":2376.98,"sma_60":1951.42,"sma_120":2222.1},{"date":"2025-05-24","open":2526.39,"high":2575.13,"low":2516.02,"close":2530.65,"volume":11380899856,"rsi_14":46.82,"sma_20":2413.09,"sma_60":1959.13,"sma_120":2215.61},{"date":"2025-05-25","open":2530.89,"high":2553.87,"low":2467.88,"close":2551.76,"volume":14556431364,"rsi_14":52.72,"sma_20":2449.69,"sma_60":1968.18,"sma_120":2209.23},{"date":"2025-05-26","open":2551.38,"high":2598.57,"low":2530.32,"close":2564.14,"volume":14936610009,"rsi_14":54.45,"sma_20":2487.14,"sma_60":1977.54,"sma_120":2203.63},{"date":"2025-05-27","open":2564.14,"high":2712.29,"low":2512.59,"close":2663.07,"volume":26264200536,"rsi_14":48.74,"sma_20":2529.72,"sma_60":1990.33,"sma_120":2199.33},{"date":"2025-05-28","open":2663.01,"high":2688.74,"low":2611.16,"close":2682.21,"volume":19087366068,"rsi_14":55.76,"sma_20":2553.5,"sma_60":2004.58,"sma_120":2196.04},{"date":"2025-05-29","open":2681.84,"high":2784.75,"low":2620.98,"close":2632.65,"volume":27567479811,"rsi_14":57.0,"sma_20":2567.86,"sma_60":2018.35,"sma_120":2192.03},{"date":"2025-05-30","open":2632.84,"high":2648.26,"low":2510.16,"close":2529.94,"volume":24599403943,"rsi_14":49.55,"sma_20":2565.23,"sma_60":2030.13,"sma_120":2186.05},{"date":"2025-05-31","open":2529.83,"high":2550.48,"low":2484.22,"close":2529.09,"volume":13992843765,"rsi_14":54.13,"sma_20":2566.18,"sma_60":2040.52,"sma_120":2179.64},{"date":"2025-06-01","open":2529.1,"high":2547.77,"low":2472.54,"close":2536.27,"volume":13287852482,"rsi_14":53.02,"sma_20":2568.17,"sma_60":2052.87,"sma_120":2174.79},{"date":"2025-06-02","open":2536.18,"high":2615.52,"low":2477.29,"close":2607.1,"volume":16744168824,"rsi_14":55.82,"sma_20":2564.52,"sma_60":2066.06,"sma_120":2172.61},{"date":"2025-06-03","open":2607.2,"high":2652.42,"low":2582.25,"close":2593.28,"volume":18291179016,"rsi_14":55.09,"sma_20":2563.68,"sma_60":2079.03,"sma_120":2170.18},{"date":"2025-06-04","open":2593.48,"high":2677.97,"low":2585.74,"close":2608.64,"volume":18621211035,"rsi_14":54.23,"sma_20":2566.77,"sma_60":2092.41,"sma_120":2169.13},{"date":"2025-06-05","open":2608.61,"high":2640.6,"low":2395.75,"close":2416.29,"volume":26194462737,"rsi_14":33.39,"sma_20":2560.77,"sma_60":2106.4,"sma_120":2166.03},{"date":"2025-06-06","open":2416.46,"high":2530.39,"low":2387.61,"close":2477.19,"volume":19407449565,"rsi_14":46.32,"sma_20":2560.84,"sma_60":2121.76,"sma_120":2164.27},{"date":"2025-06-07","open":2477.18,"high":2543.05,"low":2459.14,"close":2526.51,"volume":11664303387,"rsi_14":49.71,"sma_20":2562.25,"sma_60":2139.33,"sma_120":2163.48},{"date":"2025-06-08","open":2526.19,"high":2547.47,"low":2493.92,"close":2510.79,"volume":12097170203,"rsi_14":47.11,"sma_20":2561.33,"sma_60":2153.38,"sma_120":2162.46},{"date":"2025-06-09","open":2510.84,"high":2693.81,"low":2479.87,"close":2681.52,"volume":20605172560,"rsi_14":56.77,"sma_20":2569.2,"sma_60":2172.69,"sma_120":2162.9},{"date":"2025-06-10","open":2681.29,"high":2824.81,"low":2658.68,"close":2813.52,"volume":35555755055,"rsi_14":58.35,"sma_20":2582.26,"sma_60":2193.46,"sma_120":2164.17},{"date":"2025-06-11","open":2813.74,"high":2877.63,"low":2746.46,"close":2773.53,"volume":30705408054,"rsi_14":54.96,"sma_20":2587.73,"sma_60":2212.3,"sma_120":2165.6},{"date":"2025-06-12","open":2773.6,"high":2784.26,"low":2619.97,"close":2651.8,"volume":25924959613,"rsi_14":50.96,"sma_20":2594.0,"sma_60":2229.88,"sma_120":2164.89},{"date":"2025-06-13","open":2651.92,"high":2651.92,"low":2443.96,"close":2579.49,"volume":37986747138,"rsi_14":52.57,"sma_20":2596.44,"sma_60":2245.83,"sma_120":2164.08},{"date":"2025-06-14","open":2579.72,"high":2580.16,"low":2491.49,"close":2533.44,"volume":14285000473,"rsi_14":50.22,"sma_20":2595.52,"sma_60":2261.58,"sma_120":2162.48},{"date":"2025-06-15","open":2533.18,"high":2558.68,"low":2493.2,"close":2546.84,"volume":13961893828,"rsi_14":50.52,"sma_20":2594.66,"sma_60":2277.72,"sma_120":2161.26},{"date":"2025-06-16","open":2547.23,"high":2680.09,"low":2517.15,"close":2540.6,"volume":22792449577,"rsi_14":46.5,"sma_20":2588.53,"sma_60":2293.69,"sma_120":2160.23},{"date":"2025-06-17","open":2540.31,"high":2617.9,"low":2456.65,"close":2510.76,"volume":25653232897,"rsi_14":45.73,"sma_20":2579.96,"sma_60":2309.05,"sma_120":2158.3},{"date":"2025-06-18","open":2510.82,"high":2546.63,"low":2469.05,"close":2524.3,"volume":19873957905,"rsi_14":45.63,"sma_20":2574.54,"sma_60":2324.24,"sma_120":2157.09},{"date":"2025-06-19","open":2524.4,"high":2546.77,"low":2486.1,"close":2521.65,"volume":12782730709,"rsi_14":56.8,"sma_20":2574.13,"sma_60":2339.81,"sma_120":2155.47},{"date":"2025-06-20","open":2521.53,"high":2569.01,"low":2371.47,"close":2407.3,"volume":22592586688,"rsi_14":45.78,"sma_20":2568.04,"sma_60":2353.6,"sma_120":2152.69},{"date":"2025-06-21","open":2407.35,"high":2448.41,"low":2222.81,"close":2300.5,"volume":16108791762,"rsi_14":37.24,"sma_20":2556.25,"sma_60":2362.66,"sma_120":2149.7},{"date":"2025-06-22","open":2298.84,"high":2313.85,"low":2116.68,"close":2228.21,"volume":28458151601,"rsi_14":35.0,"sma_20":2537.31,"sma_60":2369.86,"sma_120":2145.24},{"date":"2025-06-23","open":2228.48,"high":2434.24,"low":2191.42,"close":2421.82,"volume":26247439429,"rsi_14":36.54,"sma_20":2528.74,"sma_60":2380.73,"sma_120":2141.91},{"date":"2025-06-24","open":2421.83,"high":2481.22,"low":2379.57,"close":2448.01,"volume":19539047009,"rsi_14":28.72,"sma_20":2520.7,"sma_60":2391.75,"sma_120":2141.36},{"date":"2025-06-25","open":2448.74,"high":2468.68,"low":2394.61,"close":2419.31,"volume":17158118625,"rsi_14":29.11,"sma_20":2520.85,"sma_60":2401.71,"sma_120":2140.74},{"date":"2025-06-26","open":2419.15,"high":2519.62,"low":2399.53,"close":2416.15,"volume":18300413888,"rsi_14":33.84,"sma_20":2517.8,"sma_60":2412.09,"sma_120":2141.45},{"date":"2025-06-27","open":2416.02,"high":2463.15,"low":2386.32,"close":2423.87,"volume":15309834970,"rsi_14":38.29,"sma_20":2512.67,"sma_60":2422.51,"sma_120":2142.43},{"date":"2025-06-28","open":2423.93,"high":2448.19,"low":2407.76,"close":2437.11,"volume":8273074809,"rsi_14":42.38,"sma_20":2508.99,"sma_60":2433.14,"sma_120":2144.09},{"date":"2025-06-29","open":2437.11,"high":2523.32,"low":2417.63,"close":2500.96,"volume":12500580479,"rsi_14":46.64,"sma_20":2499.96,"sma_60":2444.93,"sma_120":2146.46},{"date":"2025-06-30","open":2500.61,"high":2521.72,"low":2438.05,"close":2486.46,"volume":16859727663,"rsi_14":46.08,"sma_20":2483.61,"sma_60":2455.72,"sma_120":2146.18},{"date":"2025-07-01","open":2486.43,"high":2500.59,"low":2389.82,"close":2405.79,"volume":15025451796,"rsi_14":42.92,"sma_20":2465.22,"sma_60":2465.1,"sma_120":2148.35},{"date":"2025-07-02","open":2405.86,"high":2616.78,"low":2378.39,"close":2571.34,"volume":22792512025,"rsi_14":52.63,"sma_20":2461.2,"sma_60":2477.39,"sma_120":2151.7},{"date":"2025-07-03","open":2570.8,"high":2635.19,"low":2558.58,"close":2591.01,"volume":20873559425,"rsi_14":53.81,"sma_20":2461.77,"sma_60":2490.43,"sma_120":2154.61},{"date":"2025-07-04","open":2590.85,"high":2601.12,"low":2475.75,"close":2508.52,"volume":17222740209,"rsi_14":55.76,"sma_20":2460.53,"sma_60":2501.91,"sma_120":2157.16},{"date":"2025-07-05","open":2508.1,"high":2529.84,"low":2489.0,"close":2517.28,"volume":9289382302,"rsi_14":63.89,"sma_20":2459.05,"sma_60":2513.62,"sma_120":2160.31},{"date":"2025-07-06","open":2517.28,"high":2603.06,"low":2505.37,"close":2571.24,"volume":13190436110,"rsi_14":72.51,"sma_20":2460.58,"sma_60":2526.28,"sma_120":2163.39},{"date":"2025-07-07","open":2571.4,"high":2589.32,"low":2517.9,"close":2543.01,"volume":18440266947,"rsi_14":60.16,"sma_20":2462.19,"sma_60":2531.88,"sma_120":2167.79},{"date":"2025-07-08","open":2542.97,"high":2626.66,"low":2525.44,"close":2615.51,"volume":17537487206,"rsi_14":63.03,"sma_20":2466.75,"sma_60":2536.38,"sma_120":2174.07},{"date":"2025-07-09","open":2615.51,"high":2794.52,"low":2591.95,"close":2770.78,"volume":27229452849,"rsi_14":72.84,"sma_20":2479.21,"sma_60":2539.52,"sma_120":2181.16},{"date":"2025-07-10","open":2770.74,"high":2995.15,"low":2757.27,"close":2954.85,"volume":33929201261,"rsi_14":78.34,"sma_20":2506.59,"sma_60":2546.93,"sma_120":2189.88},{"date":"2025-07-11","open":2954.83,"high":3038.14,"low":2916.96,"close":2957.89,"volume":36226558863,"rsi_14":78.23,"sma_20":2539.46,"sma_60":2554.63,"sma_120":2199.0},{"date":"2025-07-12","open":2958.33,"high":2979.78,"low":2907.19,"close":2942.91,"volume":16317198254,"rsi_14":76.69,"sma_20":2575.19,"sma_60":2559.01,"sma_120":2207.62},{"date":"2025-07-13","open":2942.85,"high":3016.39,"low":2938.74,"close":2973.36,"volume":17361753131,"rsi_14":75.84,"sma_20":2602.77,"sma_60":2565.06,"sma_120":2216.25},{"date":"2025-07-14","open":2973.23,"high":3079.99,"low":2965.32,"close":3013.35,"volume":36349290556,"rsi_14":78.04,"sma_20":2631.03,"sma_60":2572.84,"sma_120":2225.63},{"date":"2025-07-15","open":3013.29,"high":3142.43,"low":2934.37,"close":3139.89,"volume":39013656112,"rsi_14":87.25,"sma_20":2667.06,"sma_60":2582.9,"sma_120":2235.74},{"date":"2025-07-16","open":3139.89,"high":3422.6,"low":3102.48,"close":3371.51,"volume":46771354461,"rsi_14":88.05,"sma_20":2714.83,"sma_60":2597.82,"sma_120":2247.73},{"date":"2025-07-17","open":3371.51,"high":3521.69,"low":3316.0,"close":3476.78,"volume":47532846793,"rsi_14":88.95,"sma_20":2767.48,"sma_60":2614.13,"sma_120":2259.55},{"date":"2025-07-18","open":3476.12,"high":3674.86,"low":3463.39,"close":3549.02,"volume":59198465810,"rsi_14":96.17,"sma_20":2823.07,"sma_60":2631.13,"sma_120":2272.61},{"date":"2025-07-19","open":3548.93,"high":3608.28,"low":3512.97,"close":3595.27,"volume":26031719746,"rsi_14":96.29,"sma_20":2877.79,"sma_60":2648.98,"sma_120":2286.2},{"date":"2025-07-20","open":3595.24,"high":3819.4,"low":3582.35,"close":3759.47,"volume":44600451066,"rsi_14":96.61,"sma_20":2941.44,"sma_60":2669.1,"sma_120":2301.03},{"date":"2025-07-21","open":3758.92,"high":3856.77,"low":3705.35,"close":3763.37,"volume":42611467663,"rsi_14":98.8,"sma_20":3009.32,"sma_60":2687.42,"sma_120":2315.68},{"date":"2025-07-22","open":3762.88,"high":3798.1,"low":3624.14,"close":3749.15,"volume":45248868820,"rsi_14":97.55,"sma_20":3068.21,"sma_60":2707.8,"sma_120":2329.61},{"date":"2025-07-23","open":3749.24,"high":3765.03,"low":3532.86,"close":3629.7,"volume":41283228953,"rsi_14":87.14,"sma_20":3120.14,"sma_60":2726.12,"sma_120":2342.63},{"date":"2025-07-24","open":3629.73,"high":3771.38,"low":3515.0,"close":3708.01,"volume":40377960354,"rsi_14":85.85,"sma_20":3180.12,"sma_60":2745.39,"sma_120":2356.78},{"date":"2025-07-25","open":3708.01,"high":3744.82,"low":3579.96,"close":3727.27,"volume":42264509577,"rsi_14":86.06,"sma_20":3240.62,"sma_60":2764.77,"sma_120":2371.16},{"date":"2025-07-26","open":3727.24,"high":3789.79,"low":3702.77,"close":3741.4,"volume":24635287361,"rsi_14":87.46,"sma_20":3299.12,"sma_60":2782.75,"sma_120":2386.54},{"date":"2025-07-27","open":3741.26,"high":3876.93,"low":3733.68,"close":3875.25,"volume":28897450394,"rsi_14":88.57,"sma_20":3365.74,"sma_60":2802.63,"sma_120":2403.6},{"date":"2025-07-28","open":3875.26,"high":3940.65,"low":3756.52,"close":3787.43,"volume":35831336149,"rsi_14":81.8,"sma_20":3424.33,"sma_60":2821.88,"sma_120":2420.11},{"date":"2025-07-29","open":3788.32,"high":3884.0,"low":3716.88,"close":3793.45,"volume":35540435995,"rsi_14":79.8,"sma_20":3475.47,"sma_60":2842.93,"sma_120":2436.53},{"date":"2025-07-30","open":3793.58,"high":3832.88,"low":3683.14,"close":3808.2,"volume":34392494235,"rsi_14":74.82,"sma_20":3518.13,"sma_60":2864.25,"sma_120":2452.39},{"date":"2025-07-31","open":3808.25,"high":3877.47,"low":3685.0,"close":3696.71,"volume":32839839444,"rsi_14":62.41,"sma_20":3555.07,"sma_60":2883.59,"sma_120":2468.23},{"date":"2025-08-01","open":3696.14,"high":3722.59,"low":3432.38,"close":3488.37,"volume":46261558200,"rsi_14":47.03,"sma_20":3582.35,"sma_60":2898.28,"sma_120":2482.17},{"date":"2025-08-02","open":3487.96,"high":3535.56,"low":3370.94,"close":3392.74,"volume":30165065282,"rsi_14":40.55,"sma_20":3603.32,"sma_60":2911.61,"sma_120":2495.32},{"date":"2025-08-03","open":3392.74,"high":3520.83,"low":3357.94,"close":3497.38,"volume":19363593865,"rsi_14":37.05,"sma_20":3627.52,"sma_60":2926.42,"sma_120":2509.41},{"date":"2025-08-04","open":3497.61,"high":3734.98,"low":3491.55,"close":3718.99,"volume":30905749658,"rsi_14":48.2,"sma_20":3656.47,"sma_60":2948.13,"sma_120":2527.26},{"date":"2025-08-05","open":3719.82,"high":3720.66,"low":3547.62,"close":3611.9,"volume":32778742296,"rsi_14":44.81,"sma_20":3668.49,"sma_60":2967.04,"sma_120":2544.4},{"date":"2025-08-06","open":3612.04,"high":3698.12,"low":3567.1,"close":3683.92,"volume":26924415763,"rsi_14":52.13,"sma_20":3678.85,"sma_60":2986.33,"sma_120":2562.83},{"date":"2025-08-07","open":3684.06,"high":3926.2,"low":3650.37,"close":3914.33,"volume":38627826066,"rsi_14":57.23,"sma_20":3697.11,"sma_60":3009.72,"sma_120":2581.55},{"date":"2025-08-08","open":3914.11,"high":4068.85,"low":3882.44,"close":4009.85,"volume":45460293892,"rsi_14":59.4,"sma_20":3717.84,"sma_60":3031.86,"sma_120":2602.28},{"date":"2025-08-09","open":4009.15,"high":4323.76,"low":4007.71,"close":4263.6,"volume":45279715746,"rsi_14":64.98,"sma_20":3743.05,"sma_60":3056.03,"sma_120":2624.75},{"date":"2025-08-10","open":4263.55,"high":4332.21,"low":4163.94,"close":4254.22,"volume":36173931367,"rsi_14":61.71,"sma_20":3767.59,"sma_60":3080.71,"sma_120":2646.5},{"date":"2025-08-11","open":4254.23,"high":4362.09,"low":4168.88,"close":4226.97,"volume":49989853803,"rsi_14":64.11,"sma_20":3791.48,"sma_60":3106.96,"sma_120":2668.42},{"date":"2025-08-12","open":4227.21,"high":4634.06,"low":4222.36,"close":4590.92,"volume":57237189036,"rsi_14":70.81,"sma_20":3839.54,"sma_60":3140.49,"sma_120":2693.16},{"date":"2025-08-13","open":4590.66,"high":4784.67,"low":4566.24,"close":4756.28,"volume":62550014642,"rsi_14":72.94,"sma_20":3891.96,"sma_60":3177.53,"sma_120":2719.55},{"date":"2025-08-14","open":4756.04,"high":4788.55,"low":4461.28,"close":4548.17,"volume":75681632806,"rsi_14":69.68,"sma_20":3933.0,"sma_60":3210.89,"sma_120":2744.3},{"date":"2025-08-15","open":4549.08,"high":4667.73,"low":4375.55,"close":4439.99,"volume":55445715824,"rsi_14":73.07,"sma_20":3967.93,"sma_60":3242.55,"sma_120":2768.12},{"date":"2025-08-16","open":4440.0,"high":4493.15,"low":4379.16,"close":4426.18,"volume":26816931514,"rsi_14":76.08,"sma_20":3995.48,"sma_60":3274.47,"sma_120":2791.76},{"date":"2025-08-17","open":4426.26,"high":4575.88,"low":4400.71,"close":4473.27,"volume":31348101438,"rsi_14":75.37,"sma_20":4029.77,"sma_60":3306.95,"sma_120":2815.6},{"date":"2025-08-18","open":4473.33,"high":4484.01,"low":4229.38,"close":4312.5,"volume":53518423360,"rsi_14":65.93,"sma_20":4055.72,"sma_60":3336.8,"sma_120":2838.31},{"date":"2025-08-19","open":4312.53,"high":4355.08,"low":4070.54,"close":4073.46,"volume":50440367102,"rsi_14":61.57,"sma_20":4068.99,"sma_60":3364.57,"sma_120":2859.09},{"date":"2025-08-20","open":4073.17,"high":4376.79,"low":4064.97,"close":4334.5,"volume":49577862965,"rsi_14":64.9,"sma_20":4100.88,"sma_60":3398.47,"sma_120":2880.56},{"date":"2025-08-21","open":4334.57,"high":4338.83,"low":4205.78,"close":4223.21,"volume":33618359942,"rsi_14":57.48,"sma_20":4137.62,"sma_60":3431.72,"sma_120":2900.79},{"date":"2025-08-22","open":4223.73,"high":4884.23,"low":4209.47,"close":4831.35,"volume":75965521535,"rsi_14":65.94,"sma_20":4209.55,"sma_60":3471.88,"sma_120":2926.3},{"date":"2025-08-23","open":4831.09,"high":4831.61,"low":4669.73,"close":4776.09,"volume":36503623278,"rsi_14":60.77,"sma_20":4273.48,"sma_60":3510.68,"sma_120":2951.21},{"date":"2025-08-24","open":4776.7,"high":4953.73,"low":4714.47,"close":4779.65,"volume":52405003873,"rsi_14":61.07,"sma_20":4326.52,"sma_60":3550.02,"sma_120":2975.86},{"date":"2025-08-25","open":4779.77,"high":4796.35,"low":4343.95,"close":4372.99,"volume":63936163545,"rsi_14":52.65,"sma_20":4364.57,"sma_60":3582.63,"sma_120":2997.36},{"date":"2025-08-26","open":4372.88,"high":4632.07,"low":4316.3,"close":4600.43,"volume":53829747706,"rsi_14":50.18,"sma_20":4410.4,"sma_60":3618.91,"sma_120":3020.71},{"date":"2025-08-27","open":4600.51,"high":4659.99,"low":4489.3,"close":4503.39,"volume":43509902322,"rsi_14":45.04,"sma_20":4439.85,"sma_60":3653.35,"sma_120":3043.24},{"date":"2025-08-28","open":4503.63,"high":4629.03,"low":4435.11,"close":4507.18,"volume":36045274078,"rsi_14":49.13,"sma_20":4464.72,"sma_60":3686.78,"sma_120":3065.86},{"date":"2025-08-29","open":4507.63,"high":4513.86,"low":4272.46,"close":4360.15,"volume":46899991962,"rsi_14":48.32,"sma_20":4469.54,"sma_60":3718.01,"sma_120":3086.86},{"date":"2025-08-30","open":4360.09,"high":4413.27,"low":4264.2,"close":4374.15,"volume":25883112278,"rsi_14":48.91,"sma_20":4475.54,"sma_60":3750.82,"sma_120":3107.96},{"date":"2025-08-31","open":4374.89,"high":4497.18,"low":4373.6,"close":4390.02,"volume":26683044984,"rsi_14":48.23,"sma_20":4483.69,"sma_60":3781.13,"sma_120":3129.26},{"date":"2025-09-01","open":4389.63,"high":4490.35,"low":4221.25,"close":4314.47,"volume":37530746508,"rsi_14":50.04,"sma_20":4469.87,"sma_60":3809.85,"sma_120":3150.14},{"date":"2025-09-02","open":4314.39,"high":4414.93,"low":4260.46,"close":4325.37,"volume":39884692334,"rsi_14":56.18,"sma_20":4448.33,"sma_60":3840.13,"sma_120":3171.02},{"date":"2025-09-03","open":4324.7,"high":4489.2,"low":4286.21,"close":4450.39,"volume":35260873497,"rsi_14":53.05,"sma_20":4443.44,"sma_60":3872.35,"sma_120":3192.98},{"date":"2025-09-04","open":4450.22,"high":4483.45,"low":4268.59,"close":4298.74,"volume":34919798552,"rsi_14":51.94,"sma_20":4436.37,"sma_60":3901.14,"sma_120":3213.71},{"date":"2025-09-05","open":4298.84,"high":4484.36,"low":4258.05,"close":4306.99,"volume":44163736676,"rsi_14":30.46,"sma_20":4430.42,"sma_60":3930.54,"sma_120":3231.21},{"date":"2025-09-06","open":4306.97,"high":4327.44,"low":4244.75,"close":4274.24,"volume":18108246446,"rsi_14":30.98,"sma_20":4420.46,"sma_60":3958.19,"sma_120":3247.29},{"date":"2025-09-07","open":4274.17,"high":4334.27,"low":4271.53,"close":4305.35,"volume":17426783536,"rsi_14":32.39,"sma_20":4420.11,"sma_60":3983.77,"sma_120":3261.64},{"date":"2025-09-08","open":4305.38,"high":4381.27,"low":4279.97,"close":4308.07,"volume":32277142378,"rsi_14":46.56,"sma_20":4431.84,"sma_60":4006.32,"sma_120":3276.63},{"date":"2025-09-09","open":4308.28,"high":4381.23,"low":4277.85,"close":4309.04,"volume":30703320925,"rsi_14":29.67,"sma_20":4430.56,"sma_60":4028.84,"sma_120":3291.73},{"date":"2025-09-10","open":4309.09,"high":4450.42,"low":4286.06,"close":4349.15,"volume":39521365146,"rsi_14":38.31,"sma_20":4436.86,"sma_60":4052.28,"sma_120":3305.64},{"date":"2025-09-11","open":4349.2,"high":4471.7,"low":4339.72,"close":4461.23,"volume":35959212991,"rsi_14":47.01,"sma_20":4418.35,"sma_60":4077.07,"sma_120":3321.07},{"date":"2025-09-12","open":4461.48,"high":4734.27,"low":4453.28,"close":4715.25,"volume":43839753626,"rsi_14":70.29,"sma_20":4415.31,"sma_60":4105.44,"sma_120":3339.14},{"date":"2025-09-13","open":4714.7,"high":4763.36,"low":4609.13,"close":4668.18,"volume":34843845977,"rsi_14":66.19,"sma_20":4409.74,"sma_60":4130.91,"sma_120":3356.9},{"date":"2025-09-14","open":4668.17,"high":4690.64,"low":4581.85,"close":4609.6,"volume":28394160275,"rsi_14":61.55,"sma_20":4421.57,"sma_60":4151.54,"sma_120":3374.68},{"date":"2025-09-15","open":4609.72,"high":4670.53,"low":4469.86,"close":4526.82,"volume":40224062009,"rsi_14":61.08,"sma_20":4417.89,"sma_60":4169.05,"sma_120":3391.59},{"date":"2025-09-16","open":4526.08,"high":4537.6,"low":4428.33,"close":4503.56,"volume":32761501436,"rsi_14":59.18,"sma_20":4417.9,"sma_60":4184.95,"sma_120":3408.04},{"date":"2025-09-17","open":4503.64,"high":4617.23,"low":4429.64,"close":4592.73,"volume":44120899417,"rsi_14":57.62,"sma_20":4422.18,"sma_60":4201.58,"sma_120":3425.28},{"date":"2025-09-18","open":4592.44,"high":4643.97,"low":4556.27,"close":4589.92,"volume":33497259158,"rsi_14":68.53,"sma_20":4433.66,"sma_60":4215.42,"sma_120":3442.26},{"date":"2025-09-19","open":4589.51,"high":4620.79,"low":4443.26,"close":4470.92,"volume":30352619653,"rsi_14":59.14,"sma_20":4438.5,"sma_60":4227.21,"sma_120":3457.32},{"date":"2025-09-20","open":4470.98,"high":4509.81,"low":4459.16,"close":4482.27,"volume":18056494322,"rsi_14":61.89,"sma_20":4443.11,"sma_60":4239.43,"sma_120":3473.62},{"date":"2025-09-21","open":4482.58,"high":4499.39,"low":4447.12,"close":4451.33,"volume":19330306133,"rsi_14":58.34,"sma_20":4449.96,"sma_60":4253.12,"sma_120":3489.62},{"date":"2025-09-22","open":4451.58,"high":4457.08,"low":4092.4,"close":4202.88,"volume":58221334533,"rsi_14":45.31,"sma_20":4443.83,"sma_60":4261.37,"sma_120":3503.38},{"date":"2025-09-23","open":4203.02,"high":4227.73,"low":4120.82,"close":4165.5,"volume":32460075911,"rsi_14":43.8,"sma_20":4429.59,"sma_60":4268.68,"sma_120":3516.72},{"date":"2025-09-24","open":4165.41,"high":4206.9,"low":4081.35,"close":4153.47,"volume":33538388785,"rsi_14":41.33,"sma_20":4422.32,"sma_60":4275.54,"sma_120":3529.14},{"date":"2025-09-25","open":4153.52,"high":4162.06,"low":3829.01,"close":3868.33,"volume":68963092031,"rsi_14":27.23,"sma_20":4400.39,"sma_60":4275.43,"sma_120":3539.03},{"date":"2025-09-26","open":3868.69,"high":4069.17,"low":3868.43,"close":4035.89,"volume":47873508328,"rsi_14":22.05,"sma_20":4388.47,"sma_60":4279.57,"sma_120":3550.72},{"date":"2025-09-27","open":4035.91,"high":4038.45,"low":3975.76,"close":4018.66,"volume":20382555776,"rsi_14":22.61,"sma_20":4374.14,"sma_60":4283.32,"sma_120":3563.13},{"date":"2025-09-28","open":4018.66,"high":4143.0,"low":3969.79,"close":4141.48,"volume":24631307054,"rsi_14":31.27,"sma_20":4365.81,"sma_60":4288.88,"sma_120":3576.57},{"date":"2025-09-29","open":4141.36,"high":4234.78,"low":4087.93,"close":4217.34,"volume":38560429932,"rsi_14":37.55,"sma_20":4361.23,"sma_60":4297.55,"sma_120":3590.57},{"date":"2025-09-30","open":4217.06,"high":4238.67,"low":4095.44,"close":4145.96,"volume":37679153330,"rsi_14":36.15,"sma_20":4351.07,"sma_60":4308.51,"sma_120":3603.4},{"date":"2025-10-01","open":4146.03,"high":4351.11,"low":4125.54,"close":4351.11,"volume":46161664723,"rsi_14":41.41,"sma_20":4345.56,"sma_60":4324.49,"sma_120":3618.05},{"date":"2025-10-02","open":4352.24,"high":4517.67,"low":4336.53,"close":4487.92,"volume":48074066058,"rsi_14":46.69,"sma_20":4334.19,"sma_60":4341.0,"sma_120":3633.71},{"date":"2025-10-03","open":4486.93,"high":4591.44,"low":4431.48,"close":4514.87,"volume":49603450230,"rsi_14":51.52,"sma_20":4326.53,"sma_60":4354.26,"sma_120":3651.2},{"date":"2025-10-04","open":4514.91,"high":4519.53,"low":4444.01,"close":4489.2,"volume":21832270764,"rsi_14":50.24,"sma_20":4320.51,"sma_60":4368.88,"sma_120":3667.96},{"date":"2025-10-05","open":4489.05,"high":4616.53,"low":4472.14,"close":4515.42,"volume":44880806324,"rsi_14":52.2,"sma_20":4319.94,"sma_60":4382.74,"sma_120":3684.54},{"date":"2025-10-06","open":4515.3,"high":4736.21,"low":4492.87,"close":4687.77,"volume":44992456374,"rsi_14":67.54,"sma_20":4329.15,"sma_60":4395.63,"sma_120":3702.68},{"date":"2025-10-07","open":4687.71,"high":4755.22,"low":4443.57,"close":4451.15,"volume":54879425294,"rsi_14":59.03,"sma_20":4322.07,"sma_60":4402.99,"sma_120":3717.43},{"date":"2025-10-08","open":4451.11,"high":4556.22,"low":4417.77,"close":4527.65,"volume":40456628235,"rsi_14":61.36,"sma_20":4318.96,"sma_60":4407.39,"sma_120":3731.71},{"date":"2025-10-09","open":4526.96,"high":4531.72,"low":4273.56,"close":4369.14,"volume":47903074596,"rsi_14":66.48,"sma_20":4313.87,"sma_60":4409.3,"sma_120":3745.01},{"date":"2025-10-10","open":4369.07,"high":4395.57,"low":3460.22,"close":3843.01,"volume":97736621123,"rsi_14":44.87,"sma_20":4281.9,"sma_60":4402.9,"sma_120":3754.93},{"date":"2025-10-11","open":3840.96,"high":3882.24,"low":3652.79,"close":3750.61,"volume":62475475938,"rsi_14":43.14,"sma_20":4246.87,"sma_60":4388.9,"sma_120":3764.69},{"date":"2025-10-12","open":3750.95,"high":4195.4,"low":3701.48,"close":4164.43,"volume":61216174681,"rsi_14":50.51,"sma_20":4244.95,"sma_60":4379.03,"sma_120":3778.28},{"date":"2025-10-13","open":4164.05,"high":4292.85,"low":4061.22,"close":4245.47,"volume":50253782420,"rsi_14":50.63,"sma_20":4248.94,"sma_60":4373.99,"sma_120":3792.44},{"date":"2025-10-14","open":4245.37,"high":4265.11,"low":3895.97,"close":4125.41,"volume":67094148347,"rsi_14":49.55,"sma_20":4247.54,"sma_60":4368.75,"sma_120":3805.65},{"date":"2025-10-15","open":4125.36,"high":4213.86,"low":3935.16,"close":3987.46,"volume":50462889453,"rsi_14":41.85,"sma_20":4253.5,"sma_60":4361.43,"sma_120":3817.95},{"date":"2025-10-16","open":3987.15,"high":4079.65,"low":3829.65,"close":3894.75,"volume":49147390731,"rsi_14":36.44,"sma_20":4246.44,"sma_60":4351.79,"sma_120":3829.37},{"date":"2025-10-17","open":3894.38,"high":3950.57,"low":3678.62,"close":3832.56,"volume":57404271888,"rsi_14":34.65,"sma_20":4237.14,"sma_60":4343.79,"sma_120":3840.3},{"date":"2025-10-18","open":3833.01,"high":3927.25,"low":3822.27,"close":3890.35,"volume":23815676385,"rsi_14":36.72,"sma_20":4224.58,"sma_60":4340.74,"sma_120":3852.66},{"date":"2025-10-19","open":3890.58,"high":4029.36,"low":3843.77,"close":3984.65,"volume":32870655221,"rsi_14":38.57,"sma_20":4212.94,"sma_60":4334.91,"sma_120":3866.69},{"date":"2025-10-20","open":3984.7,"high":4084.16,"low":3911.73,"close":3980.76,"volume":40224612563,"rsi_14":33.59,"sma_20":4204.68,"sma_60":4330.87,"sma_120":3881.29},{"date":"2025-10-21","open":3980.74,"high":4109.53,"low":3843.23,"close":3876.76,"volume":49960290350,"rsi_14":35.79,"sma_20":4180.97,"sma_60":4314.96,"sma_120":3893.42},{"date":"2025-10-22","open":3877.36,"high":3890.63,"low":3718.08,"close":3808.12,"volume":46173305673,"rsi_14":32.13,"sma_20":4146.98,"sma_60":4298.83,"sma_120":3904.75},{"date":"2025-10-23","open":3808.08,"high":3930.97,"low":3801.24,"close":3856.03,"volume":36361652714,"rsi_14":36.52,"sma_20":4114.04,"sma_60":4283.43,"sma_120":3916.73},{"date":"2025-10-24","open":3856.03,"high":4002.56,"low":3849.72,"close":3934.57,"volume":34090708715,"rsi_14":53.15,"sma_20":4086.3,"sma_60":4276.13,"sma_120":3929.38},{"date":"2025-10-25","open":3934.49,"high":3967.65,"low":3914.64,"close":3953.47,"volume":15245229017,"rsi_14":57.34,"sma_20":4058.21,"sma_60":4265.34,"sma_120":3942.13},{"date":"2025-10-26","open":3953.44,"high":4177.31,"low":3923.19,"close":4157.99,"volume":29120786315,"rsi_14":49.73,"sma_20":4031.72,"sma_60":4259.59,"sma_120":3956.47},{"date":"2025-10-27","open":4158.01,"high":4250.67,"low":4099.57,"close":4120.12,"volume":40271333201,"rsi_14":44.45,"sma_20":4015.17,"sma_60":4253.14,"sma_120":3969.96},{"date":"2025-10-28","open":4120.27,"high":4173.51,"low":3940.83,"close":3982.26,"volume":39684155177,"rsi_14":43.76,"sma_20":3987.9,"sma_60":4246.84,"sma_120":3982.42},{"date":"2025-10-29","open":3980.76,"high":4036.35,"low":3849.54,"close":3903.35,"volume":35255876156,"rsi_14":46.13,"sma_20":3964.61,"sma_60":4238.99,"sma_120":3994.9},{"date":"2025-10-30","open":3903.32,"high":3948.22,"low":3681.91,"close":3804.38,"volume":39981939289,"rsi_14":45.87,"sma_20":3962.68,"sma_60":4229.23,"sma_120":4005.18},{"date":"2025-10-31","open":3805.08,"high":3900.58,"low":3797.67,"close":3847.08,"volume":37800100395,"rsi_14":50.68,"sma_20":3967.5,"sma_60":4221.44,"sma_120":4015.65},{"date":"2025-11-01","open":3847.17,"high":3906.78,"low":3832.63,"close":3874.19,"volume":17490279524,"rsi_14":49.23,"sma_20":3952.99,"sma_60":4213.92,"sma_120":4027.03},{"date":"2025-11-02","open":3873.89,"high":3914.88,"low":3840.0,"close":3911.06,"volume":20479611654,"rsi_14":46.27,"sma_20":3936.27,"sma_60":4204.93,"sma_120":4038.64},{"date":"2025-11-03","open":3911.75,"high":3912.63,"low":3560.26,"close":3602.31,"volume":53091469560,"rsi_14":35.35,"sma_20":3910.11,"sma_60":4193.33,"sma_120":4047.23},{"date":"2025-11-04","open":3602.04,"high":3652.69,"low":3063.09,"close":3292.57,"volume":76827517773,"rsi_14":30.49,"sma_20":3875.37,"sma_60":4176.42,"sma_120":4053.48},{"date":"2025-11-05","open":3292.15,"high":3479.81,"low":3170.51,"close":3425.17,"volume":46955882330,"rsi_14":37.74,"sma_20":3851.89,"sma_60":4162.27,"sma_120":4060.23},{"date":"2025-11-06","open":3425.36,"high":3454.34,"low":3245.28,"close":3312.26,"volume":36731850433,"rsi_14":33.28,"sma_20":3825.87,"sma_60":4145.72,"sma_120":4064.74},{"date":"2025-11-07","open":3312.03,"high":3471.8,"low":3195.9,"close":3435.3,"volume":42609994022,"rsi_14":35.06,"sma_20":3803.12,"sma_60":4131.17,"sma_120":4068.74},{"date":"2025-11-08","open":3435.15,"high":3482.27,"low":3357.71,"close":3400.38,"volume":23613870398,"rsi_14":33.61,"sma_20":3773.91,"sma_60":4116.03,"sma_120":4072.43},{"date":"2025-11-09","open":3400.1,"high":3616.44,"low":3359.72,"close":3582.62,"volume":28821543888,"rsi_14":32.72,"sma_20":3754.0,"sma_60":4103.25,"sma_120":4077.76},{"date":"2025-11-10","open":3583.44,"high":3656.15,"low":3508.99,"close":3568.46,"volume":35638045619,"rsi_14":33.19,"sma_20":3738.58,"sma_60":4088.37,"sma_120":4082.72},{"date":"2025-11-11","open":3568.47,"high":3644.53,"low":3404.86,"close":3415.28,"volume":39734688531,"rsi_14":32.88,"sma_20":3718.94,"sma_60":4066.7,"sma_120":4086.07},{"date":"2025-11-12","open":3415.8,"high":3586.01,"low":3373.71,"close":3413.09,"volume":34898956623,"rsi_14":34.48,"sma_20":3696.8,"sma_60":4045.79,"sma_120":4088.35},{"date":"2025-11-13","open":3412.99,"high":3561.86,"low":3156.03,"close":3232.76,"volume":50283416669,"rsi_14":32.79,"sma_20":3661.71,"sma_60":4022.84,"sma_120":4087.19},{"date":"2025-11-14","open":3232.3,"high":3252.66,"low":3071.97,"close":3103.79,"volume":47003809463,"rsi_14":28.73,"sma_20":3619.22,"sma_60":3999.12,"sma_120":4084.08},{"date":"2025-11-15","open":3104.23,"high":3227.69,"low":3104.23,"close":3166.63,"volume":19932940649,"rsi_14":30.16,"sma_20":3569.65,"sma_60":3976.84,"sma_120":4080.9},{"date":"2025-11-16","open":3166.79,"high":3244.84,"low":3007.07,"close":3092.85,"volume":30987886524,"rsi_14":27.52,"sma_20":3518.29,"sma_60":3951.84,"sma_120":4076.71},{"date":"2025-11-17","open":3092.94,"high":3218.13,"low":2957.31,"close":3024.54,"volume":41026793235,"rsi_14":31.71,"sma_20":3470.4,"sma_60":3925.75,"sma_120":4070.59},{"date":"2025-11-18","open":3024.41,"high":3167.93,"low":2948.33,"close":3122.98,"volume":41581494270,"rsi_14":43.8,"sma_20":3431.38,"sma_60":3903.29,"sma_120":4065.25},{"date":"2025-11-19","open":3122.65,"high":3122.65,"low":2871.23,"close":3023.07,"volume":40229739844,"rsi_14":34.94,"sma_20":3392.32,"sma_60":3878.97,"sma_120":4059.2},{"date":"2025-11-20","open":3022.89,"high":3057.79,"low":2790.6,"close":2831.78,"volume":43917885207,"rsi_14":33.01,"sma_20":3341.55,"sma_60":3851.97,"sma_120":4052.55},{"date":"2025-11-21","open":2829.26,"high":2880.6,"low":2626.87,"close":2765.7,"volume":51476486049,"rsi_14":25.32,"sma_20":3286.13,"sma_60":3828.02,"sma_120":4044.7},{"date":"2025-11-22","open":2766.09,"high":2795.43,"low":2704.5,"close":2767.61,"volume":15408928941,"rsi_14":26.1,"sma_20":3228.96,"sma_60":3804.72,"sma_120":4036.7},{"date":"2025-11-23","open":2767.59,"high":2856.45,"low":2767.47,"close":2801.68,"volume":20358404499,"rsi_14":16.78,"sma_20":3188.93,"sma_60":3782.19,"sma_120":4028.87},{"date":"2025-11-24","open":2801.2,"high":2982.82,"low":2763.38,"close":2952.71,"volume":32491657389,"rsi_14":26.54,"sma_20":3171.93,"sma_60":3766.93,"sma_120":4021.18},{"date":"2025-11-25","open":2952.58,"high":2978.7,"low":2857.84,"close":2957.94,"volume":23336017779,"rsi_14":30.36,"sma_20":3148.57,"sma_60":3748.97,"sma_120":4014.27},{"date":"2025-11-26","open":2958.33,"high":3043.93,"low":2889.89,"close":3027.81,"volume":21433162961,"rsi_14":34.36,"sma_20":3134.35,"sma_60":3732.45,"sma_120":4007.89},{"date":"2025-11-27","open":3027.8,"high":3070.73,"low":2987.2,"close":3014.54,"volume":16972780500,"rsi_14":39.76,"sma_20":3113.31,"sma_60":3713.67,"sma_120":4001.27},{"date":"2025-11-28","open":3014.54,"high":3095.03,"low":2995.77,"close":3032.3,"volume":20659958964,"rsi_14":46.25,"sma_20":3094.91,"sma_60":3693.92,"sma_120":3995.74},{"date":"2025-11-29","open":3032.3,"high":3051.96,"low":2966.85,"close":2991.69,"volume":12775481230,"rsi_14":40.61,"sma_20":3065.36,"sma_60":3674.68,"sma_120":3991.6},{"date":"2025-11-30","open":2991.38,"high":3051.6,"low":2978.83,"close":2992.11,"volume":11530446514,"rsi_14":44.13,"sma_20":3036.54,"sma_60":3652.03,"sma_120":3988.26},{"date":"2025-12-01","open":2991.92,"high":2996.88,"low":2720.44,"close":2800.19,"volume":36679598313,"rsi_14":38.57,"sma_20":3005.79,"sma_60":3623.9,"sma_120":3982.45},{"date":"2025-12-02","open":2800.22,"high":3032.76,"low":2784.39,"close":2997.94,"volume":26593645111,"rsi_14":44.22,"sma_20":2985.03,"sma_60":3598.62,"sma_120":3976.44},{"date":"2025-12-03","open":2997.8,"high":3212.56,"low":2988.14,"close":3191.57,"volume":29949301036,"rsi_14":57.17,"sma_20":2982.97,"sma_60":3576.99,"sma_120":3972.94},{"date":"2025-12-04","open":3188.34,"high":3238.56,"low":3071.31,"close":3134.32,"volume":27434991113,"rsi_14":64.53,"sma_20":2984.5,"sma_60":3553.97,"sma_120":3968.36},{"date":"2025-12-05","open":3134.36,"high":3192.46,"low":2989.83,"close":3024.43,"volume":28000268228,"rsi_14":61.93,"sma_20":2977.39,"sma_60":3526.25,"sma_120":3960.94},{"date":"2025-12-06","open":3024.49,"high":3067.66,"low":3013.98,"close":3040.21,"volume":10962819760,"rsi_14":62.41,"sma_20":2974.76,"sma_60":3502.74,"sma_120":3952.86},{"date":"2025-12-07","open":3040.18,"high":3148.77,"low":2930.65,"close":3061.3,"volume":20383496376,"rsi_14":61.96,"sma_20":2976.59,"sma_60":3478.3,"sma_120":3942.84},{"date":"2025-12-08","open":3061.01,"high":3177.87,"low":3043.7,"close":3125.2,"volume":25262165670,"rsi_14":58.64,"sma_20":2976.7,"sma_60":3457.57,"sma_120":3933.43},{"date":"2025-12-09","open":3124.94,"high":3395.84,"low":3092.88,"close":3321.11,"volume":32012553374,"rsi_14":65.27,"sma_20":2991.61,"sma_60":3448.87,"sma_120":3925.89},{"date":"2025-12-10","open":3321.2,"high":3446.62,"low":3290.15,"close":3325.39,"volume":30694387989,"rsi_14":63.24,"sma_20":3016.29,"sma_60":3441.78,"sma_120":3915.34},{"date":"2025-12-11","open":3324.39,"high":3327.34,"low":3149.03,"close":3237.06,"volume":29066243707,"rsi_14":59.28,"sma_20":3039.86,"sma_60":3426.32,"sma_120":3902.68},{"date":"2025-12-12","open":3237.03,"high":3265.37,"low":3050.27,"close":3084.17,"volume":24391003174,"rsi_14":51.94,"sma_20":3055.68,"sma_60":3406.97,"sma_120":3890.48},{"date":"2025-12-13","open":3084.13,"high":3134.85,"low":3080.08,"close":3116.7,"volume":9916869400,"rsi_14":54.72,"sma_20":3071.43,"sma_60":3390.16,"sma_120":3879.45},{"date":"2025-12-14","open":3116.74,"high":3128.62,"low":3034.69,"close":3060.59,"volume":15619543350,"rsi_14":52.48,"sma_20":3076.83,"sma_60":3374.71,"sma_120":3868.07},{"date":"2025-12-15","open":3060.48,"high":3175.12,"low":2899.69,"close":2964.18,"volume":28765976892,"rsi_14":56.38,"sma_20":3077.14,"sma_60":3359.2,"sma_120":3855.5},{"date":"2025-12-16","open":2964.38,"high":2978.92,"low":2890.01,"close":2964.18,"volume":22709189818,"rsi_14":48.45,"sma_20":3073.96,"sma_60":3344.73,"sma_120":3844.26},{"date":"2025-12-17","open":2964.02,"high":3025.82,"low":2791.33,"close":2831.4,"volume":26159825528,"rsi_14":32.47,"sma_20":3064.8,"sma_60":3327.08,"sma_120":3833.91},{"date":"2025-12-18","open":2831.49,"high":2994.55,"low":2777.12,"close":2827.07,"volume":29194181349,"rsi_14":34.23,"sma_20":3054.54,"sma_60":3307.78,"sma_120":3821.35},{"date":"2025-12-19","open":2827.41,"high":3014.61,"low":2811.39,"close":2977.97,"volume":27870687989,"rsi_14":47.71,"sma_20":3053.86,"sma_60":3291.07,"sma_120":3810.97},{"date":"2025-12-20","open":2977.87,"high":2992.31,"low":2967.84,"close":2977.58,"volume":7612418215,"rsi_14":46.87,"sma_20":3053.13,"sma_60":3276.09,"sma_120":3795.52},{"date":"2025-12-21","open":2977.51,"high":3009.81,"low":2945.39,"close":3001.61,"volume":11178096676,"rsi_14":47.02,"sma_20":3063.2,"sma_60":3262.64,"sma_120":3780.74},{"date":"2025-12-22","open":3001.61,"high":3073.35,"low":2965.18,"close":3006.07,"volume":20342034264,"rsi_14":43.69,"sma_20":3063.61,"sma_60":3248.48,"sma_120":3765.96},{"date":"2025-12-23","open":3006.07,"high":3033.2,"low":2902.33,"close":2963.37,"volume":21453213168,"rsi_14":27.36,"sma_20":3052.2,"sma_60":3232.29,"sma_120":3754.21},{"date":"2025-12-24","open":2962.92,"high":2975.17,"low":2888.99,"close":2945.59,"volume":13984770325,"rsi_14":26.37,"sma_20":3042.76,"sma_60":3215.49,"sma_120":3740.42},{"date":"2025-12-25","open":2945.42,"high":2968.71,"low":2891.11,"close":2903.58,"volume":11828871179,"rsi_14":27.98,"sma_20":3036.72,"sma_60":3194.59,"sma_120":3727.09},{"date":"2025-12-26","open":2903.62,"high":2991.22,"low":2894.15,"close":2925.75,"volume":18562196049,"rsi_14":37.36,"sma_20":3030.99,"sma_60":3174.68,"sma_120":3713.91},{"date":"2025-12-27","open":2925.75,"high":2957.3,"low":2917.27,"close":2948.0,"volume":7378783299,"rsi_14":36.31,"sma_20":3025.33,"sma_60":3157.44,"sma_120":3702.14},{"date":"2025-12-28","open":2947.9,"high":2957.14,"low":2925.75,"close":2948.57,"volume":9227601389,"rsi_14":40.01,"sma_20":3016.5,"sma_60":3141.53,"sma_120":3690.26},{"date":"2025-12-29","open":2948.56,"high":3051.94,"low":2908.75,"close":2934.54,"volume":25957694515,"rsi_14":46.9,"sma_20":2997.17,"sma_60":3127.03,"sma_120":3678.13},{"date":"2025-12-30","open":2934.42,"high":3002.8,"low":2916.33,"close":2971.42,"volume":18816704381,"rsi_14":50.7,"sma_20":2979.47,"sma_60":3112.44,"sma_120":3666.94},{"date":"2025-12-31","open":2971.41,"high":3021.85,"low":2959.14,"close":2967.04,"volume":16451891101,"rsi_14":67.53,"sma_20":2965.97,"sma_60":3097.32,"sma_120":3655.62},{"date":"2026-01-01","open":2967.0,"high":3006.01,"low":2966.85,"close":3000.39,"volume":10268796662,"rsi_14":70.84,"sma_20":2961.78,"sma_60":3082.14,"sma_120":3643.54},{"date":"2026-01-02","open":3000.45,"high":3146.98,"low":2989.9,"close":3124.42,"volume":25242778003,"rsi_14":68.82,"sma_20":2962.17,"sma_60":3074.18,"sma_120":3633.75},{"date":"2026-01-03","open":3124.31,"high":3135.03,"low":3077.47,"close":3125.92,"volume":11460707919,"rsi_14":69.01,"sma_20":2965.43,"sma_60":3071.4,"sma_120":3623.91},{"date":"2026-01-04","open":3125.96,"high":3160.55,"low":3119.43,"close":3140.71,"volume":13890479323,"rsi_14":68.26,"sma_20":2974.26,"sma_60":3066.66,"sma_120":3614.46},{"date":"2026-01-05","open":3141.49,"high":3261.25,"low":3134.09,"close":3226.13,"volume":27211995956,"rsi_14":73.82,"sma_20":2987.36,"sma_60":3065.22,"sma_120":3605.47},{"date":"2026-01-06","open":3226.12,"high":3303.56,"low":3184.01,"close":3295.95,"volume":27853981622,"rsi_14":84.01,"sma_20":3010.58,"sma_60":3062.9,"sma_120":3597.03},{"date":"2026-01-07","open":3295.91,"high":3296.39,"low":3126.55,"close":3166.84,"volume":22665982583,"rsi_14":68.43,"sma_20":3027.57,"sma_60":3059.01,"sma_120":3587.52},{"date":"2026-01-08","open":3166.92,"high":3179.87,"low":3052.51,"close":3104.38,"volume":22760237888,"rsi_14":66.17,"sma_20":3033.89,"sma_60":3051.04,"sma_120":3577.14},{"date":"2026-01-09","open":3104.33,"high":3140.71,"low":3058.1,"close":3083.05,"volume":18879517395,"rsi_14":62.69,"sma_20":3039.17,"sma_60":3042.95,"sma_120":3565.66},{"date":"2026-01-10","open":3083.17,"high":3099.17,"low":3075.14,"close":3082.4,"volume":6960662969,"rsi_14":61.23,"sma_20":3043.21,"sma_60":3037.4,"sma_120":3552.05},{"date":"2026-01-11","open":3082.41,"high":3141.96,"low":3080.75,"close":3118.89,"volume":10497219711,"rsi_14":63.43,"sma_20":3048.85,"sma_60":3032.49,"sma_120":3539.14},{"date":"2026-01-12","open":3118.83,"high":3166.22,"low":3068.07,"close":3092.33,"volume":21152711365,"rsi_14":62.2,"sma_20":3055.29,"sma_60":3030.15,"sma_120":3526.5},{"date":"2026-01-13","open":3092.01,"high":3352.58,"low":3088.51,"close":3322.1,"volume":27237310134,"rsi_14":70.88,"sma_20":3074.12,"sma_60":3033.79,"sma_120":3516.46},{"date":"2026-01-14","open":3322.19,"high":3397.9,"low":3280.38,"close":3354.72,"volume":33926411912,"rsi_14":72.33,"sma_20":3096.68,"sma_60":3036.93,"sma_120":3506.88},{"date":"2026-01-15","open":3354.77,"high":3382.45,"low":3276.82,"close":3317.1,"volume":27598686935,"rsi_14":68.16,"sma_20":3116.24,"sma_60":3040.66,"sma_120":3496.25},{"date":"2026-01-16","open":3317.34,"high":3325.25,"low":3251.81,"close":3295.48,"volume":22732887284,"rsi_14":61.11,"sma_20":3133.62,"sma_60":3045.18,"sma_120":3485.47},{"date":"2026-01-17","open":3295.48,"high":3328.28,"low":3282.66,"close":3308.86,"volume":11206492253,"rsi_14":61.7,"sma_20":3151.63,"sma_60":3048.28,"sma_120":3475.78},{"date":"2026-01-18","open":3308.91,"high":3367.17,"low":3278.43,"close":3281.16,"volume":13557863288,"rsi_14":58.84,"sma_20":3168.96,"sma_60":3052.58,"sma_120":3465.77},{"date":"2026-01-19","open":3282.2,"high":3282.65,"low":3166.02,"close":3186.62,"volume":27956112545,"rsi_14":47.54,"sma_20":3179.72,"sma_60":3058.49,"sma_120":3455.23},{"date":"2026-01-20","open":3186.62,"high":3197.39,"low":2925.54,"close":2935.61,"volume":32985301273,"rsi_14":31.71,"sma_20":3178.15,"sma_60":3061.33,"sma_120":3444.67},{"date":"2026-01-21","open":2935.88,"high":3064.39,"low":2867.26,"close":2978.9,"volume":35797876195,"rsi_14":39.55,"sma_20":3177.08,"sma_60":3064.85,"sma_120":3434.78},{"date":"2026-01-22","open":2979.31,"high":3034.34,"low":2905.56,"close":2949.63,"volume":21993593333,"rsi_14":41.06,"sma_20":3168.34,"sma_60":3067.31,"sma_120":3424.75},{"date":"2026-01-23","open":2949.45,"high":3013.95,"low":2892.52,"close":2953.26,"volume":22417700837,"rsi_14":42.35,"sma_20":3159.71,"sma_60":3067.32,"sma_120":3417.13},{"date":"2026-01-24","open":2953.24,"high":2965.47,"low":2942.44,"close":2948.74,"volume":8198666763,"rsi_14":42.16,"sma_20":3150.11,"sma_60":3067.17,"sma_120":3408.07},{"date":"2026-01-25","open":2948.53,"high":2955.02,"low":2785.9,"close":2815.9,"volume":22414089670,"rsi_14":34.03,"sma_20":3129.6,"sma_60":3063.64,"sma_120":3398.04},{"date":"2026-01-26","open":2815.77,"high":2946.0,"low":2811.07,"close":2926.46,"volume":29668620102,"rsi_14":41.97,"sma_20":3111.12,"sma_60":3062.17,"sma_120":3387.92},{"date":"2026-01-27","open":2926.2,"high":3031.04,"low":2898.31,"close":3022.21,"volume":27976005223,"rsi_14":33.31,"sma_20":3103.89,"sma_60":3062.0,"sma_120":3377.96},{"date":"2026-01-28","open":3022.24,"high":3040.72,"low":2981.59,"close":3006.61,"volume":21751566455,"rsi_14":30.25,"sma_20":3099.0,"sma_60":3062.25,"sma_120":3368.47},{"date":"2026-01-29","open":3006.26,"high":3008.04,"low":2751.65,"close":2818.23,"volume":37487198041,"rsi_14":25.83,"sma_20":3085.76,"sma_60":3059.35,"sma_120":3355.69},{"date":"2026-01-30","open":2818.14,"high":2823.91,"low":2633.84,"close":2702.38,"volume":41877689970,"rsi_14":23.67,"sma_20":3066.76,"sma_60":3057.72,"sma_120":3340.81},{"date":"2026-01-31","open":2702.3,"high":2709.53,"low":2248.7,"close":2445.09,"volume":47569532203,"rsi_14":18.48,"sma_20":3033.07,"sma_60":3048.51,"sma_120":3323.56},{"date":"2026-02-01","open":2445.07,"high":2472.65,"low":2224.12,"close":2267.96,"volume":40358630560,"rsi_14":16.66,"sma_20":2991.85,"sma_60":3033.11,"sma_120":3305.05},{"date":"2026-02-02","open":2267.56,"high":2393.06,"low":2158.94,"close":2344.36,"volume":48844346396,"rsi_14":21.95,"sma_20":2942.96,"sma_60":3019.95,"sma_120":3286.96},{"date":"2026-02-03","open":2344.45,"high":2357.21,"low":2109.06,"close":2227.56,"volume":47906083919,"rsi_14":24.11,"sma_20":2886.61,"sma_60":3006.67,"sma_120":3266.46},{"date":"2026-02-04","open":2227.97,"high":2291.13,"low":2074.1,"close":2143.5,"volume":45219604814,"rsi_14":20.33,"sma_20":2827.93,"sma_60":2991.72,"sma_120":3247.23},{"date":"2026-02-05","open":2143.62,"high":2167.14,"low":1818.66,"close":1821.68,"volume":60381662655,"rsi_14":16.84,"sma_20":2754.24,"sma_60":2971.06,"sma_120":3224.68},{"date":"2026-02-06","open":1821.13,"high":2090.33,"low":1748.63,"close":2063.39,"volume":64998454203,"rsi_14":27.05,"sma_20":2691.96,"sma_60":2953.36,"sma_120":3205.46},{"date":"2026-02-07","open":2063.33,"high":2115.82,"low":1995.92,"close":2090.55,"volume":41145430304,"rsi_14":28.12,"sma_20":2632.43,"sma_60":2932.86,"sma_120":3190.86},{"date":"2026-02-08","open":2090.63,"high":2148.12,"low":2066.38,"close":2088.76,"volume":19541713443,"rsi_14":30.14,"sma_20":2577.54,"sma_60":2912.24,"sma_120":3177.01},{"date":"2026-02-09","open":2087.92,"high":2144.98,"low":2008.36,"close":2103.57,"volume":26750982266,"rsi_14":26.28,"sma_20":2535.94,"sma_60":2893.35,"sma_120":3159.84},{"date":"2026-02-10","open":2104.18,"high":2122.02,"low":1990.14,"close":2019.5,"volume":23267337087,"rsi_14":20.9,"sma_20":2487.97,"sma_60":2875.61,"sma_120":3141.29},{"date":"2026-02-11","open":2019.58,"high":2030.41,"low":1903.69,"close":1940.62,"volume":23922680362,"rsi_14":20.16,"sma_20":2437.52,"sma_60":2856.01,"sma_120":3123.08},{"date":"2026-02-12","open":1940.84,"high":1999.5,"low":1897.33,"close":1946.94,"volume":20106364835,"rsi_14":22.84,"sma_20":2387.2,"sma_60":2837.45,"sma_120":3106.08},{"date":"2026-02-13","open":1946.61,"high":2069.46,"low":1924.14,"close":2048.53,"volume":20412430639,"rsi_14":29.44,"sma_20":2342.19,"sma_60":2822.19,"sma_120":3090.69},{"date":"2026-02-14","open":2048.33,"high":2105.07,"low":2042.64,"close":2086.01,"volume":16925555543,"rsi_14":36.89,"sma_20":2305.7,"sma_60":2807.55,"sma_120":3076.14},{"date":"2026-02-15","open":2085.95,"high":2100.48,"low":1929.39,"close":1966.04,"volume":31030538835,"rsi_14":38.5,"sma_20":2257.67,"sma_60":2793.13,"sma_120":3060.1},{"date":"2026-02-16","open":1965.92,"high":2021.08,"low":1938.55,"close":1997.92,"volume":19219250473,"rsi_14":36.34,"sma_20":2206.46,"sma_60":2779.31,"sma_120":3043.55},{"date":"2026-02-17","open":1997.92,"high":2013.86,"low":1941.78,"close":1992.19,"volume":20929890501,"rsi_14":39.83,"sma_20":2155.74,"sma_60":2762.88,"sma_120":3026.97},{"date":"2026-02-18","open":1992.2,"high":2037.16,"low":1923.81,"close":1953.97,"volume":20187307041,"rsi_14":41.47,"sma_20":2112.53,"sma_60":2745.82,"sma_120":3010.95},{"date":"2026-02-19","open":1953.99,"high":1985.81,"low":1906.82,"close":1948.2,"volume":17380103826,"rsi_14":57.95,"sma_20":2074.82,"sma_60":2728.26,"sma_120":2995.45},{"date":"2026-02-20","open":1948.27,"high":1980.24,"low":1923.62,"close":1969.02,"volume":21682976627,"rsi_14":41.79,"sma_20":2051.01,"sma_60":2710.98,"sma_120":2979.73},{"date":"2026-02-21","open":1968.86,"high":1994.83,"low":1955.79,"close":1973.74,"volume":11561261802,"rsi_14":39.42,"sma_20":2036.3,"sma_60":2694.48,"sma_120":2963.39},{"date":"2026-02-22","open":1973.57,"high":1982.21,"low":1934.86,"close":1957.81,"volume":9488829492,"rsi_14":38.43,"sma_20":2016.98,"sma_60":2678.02,"sma_120":2946.76},{"date":"2026-02-23","open":1958.14,"high":1958.14,"low":1838.04,"close":1855.5,"volume":23731172668,"rsi_14":31.03,"sma_20":1998.37,"sma_60":2660.55,"sma_120":2927.57},{"date":"2026-02-24","open":1855.47,"high":1868.32,"low":1804.11,"close":1852.97,"volume":18475122228,"rsi_14":35.45,"sma_20":1983.85,"sma_60":2642.67,"sma_120":2908.68},{"date":"2026-02-25","open":1852.88,"high":2145.51,"low":1847.05,"close":2054.63,"volume":27717195805,"rsi_14":58.2,"sma_20":1995.49,"sma_60":2627.78,"sma_120":2892.61},{"date":"2026-02-26","open":2053.78,"high":2082.79,"low":1976.36,"close":2026.79,"volume":23327720766,"rsi_14":55.57,"sma_20":1993.66,"sma_60":2612.42,"sma_120":2876.97},{"date":"2026-02-27","open":2026.74,"high":2062.63,"low":1888.63,"close":1930.76,"volume":21136821039,"rsi_14":41.72,"sma_20":1985.67,"sma_60":2595.69,"sma_120":2861.36},{"date":"2026-02-28","open":1930.75,"high":1983.99,"low":1837.3,"close":1965.05,"volume":21675923669,"rsi_14":41.45,"sma_20":1979.49,"sma_60":2578.92,"sma_120":2845.68},{"date":"2026-03-01","open":1965.39,"high":2053.29,"low":1909.1,"close":1939.07,"volume":23649071468,"rsi_14":47.8,"sma_20":1971.26,"sma_60":2561.78,"sma_120":2829.55},{"date":"2026-03-02","open":1939.06,"high":2085.43,"low":1922.44,"close":2027.27,"volume":26235436166,"rsi_14":52.19,"sma_20":1971.65,"sma_60":2545.57,"sma_120":2813.85},{"date":"2026-03-03","open":2027.41,"high":2040.79,"low":1930.4,"close":1982.77,"volume":24100196312,"rsi_14":49.34,"sma_20":1973.76,"sma_60":2526.54,"sma_120":2800.36},{"date":"2026-03-04","open":1982.71,"high":2198.66,"low":1946.04,"close":2126.51,"volume":33610946768,"rsi_14":60.59,"sma_20":1982.74,"sma_60":2509.88,"sma_120":2790.64},{"date":"2026-03-05","open":2126.56,"high":2163.04,"low":2056.02,"close":2071.61,"volume":22383576284,"rsi_14":57.15,"sma_20":1983.89,"sma_60":2492.06,"sma_120":2779.36},{"date":"2026-03-06","open":2072.03,"high":2092.52,"low":1957.02,"close":1978.75,"volume":19733648079,"rsi_14":50.52,"sma_20":1978.53,"sma_60":2471.27,"sma_120":2768.25},{"date":"2026-03-07","open":1978.69,"high":1994.97,"low":1950.02,"close":1969.46,"volume":10236899078,"rsi_14":49.77,"sma_20":1978.7,"sma_60":2449.16,"sma_120":2756.03},{"date":"2026-03-08","open":1969.45,"high":1978.71,"low":1915.3,"close":1936.6,"volume":16314032554,"rsi_14":48.89,"sma_20":1975.63,"sma_60":2428.66,"sma_120":2743.83},{"date":"2026-03-09","open":1936.64,"high":2052.33,"low":1930.6,"close":1992.94,"volume":24015826480,"rsi_14":57.54,"sma_20":1975.67,"sma_60":2410.14,"sma_120":2730.59},{"date":"2026-03-10","open":1992.99,"high":2087.99,"low":1992.01,"close":2037.12,"volume":23552353781,"rsi_14":59.67,"sma_20":1979.83,"sma_60":2392.7,"sma_120":2717.83},{"date":"2026-03-11","open":2037.12,"high":2085.29,"low":2008.04,"close":2051.57,"volume":19031715359,"rsi_14":49.8,"sma_20":1985.0,"sma_60":2375.52,"sma_120":2706.46},{"date":"2026-03-12","open":2051.77,"high":2094.33,"low":2019.28,"close":2073.14,"volume":20624954899,"rsi_14":53.05,"sma_20":1990.2,"sma_60":2358.1,"sma_120":2695.29},{"date":"2026-03-13","open":2073.29,"high":2206.81,"low":2071.58,"close":2092.56,"volume":29345212033,"rsi_14":61.85,"sma_20":1996.14,"sma_60":2341.43,"sma_120":2685.79},{"date":"2026-03-14","open":2092.56,"high":2105.57,"low":2062.66,"close":2097.09,"volume":10073411269,"rsi_14":60.11,"sma_20":2003.11,"sma_60":2321.02,"sma_120":2677.4},{"date":"2026-03-15","open":2096.88,"high":2201.96,"low":2084.21,"close":2177.48,"volume":15333885132,"rsi_14":66.86,"sma_20":2019.21,"sma_60":2301.39,"sma_120":2669.16},{"date":"2026-03-16","open":2177.78,"high":2384.47,"low":2166.0,"close":2351.18,"volume":38938369545,"rsi_14":70.43,"sma_20":2044.12,"sma_60":2285.3,"sma_120":2662.98},{"date":"2026-03-17","open":2351.13,"high":2375.46,"low":2297.67,"close":2318.05,"volume":26737564550,"rsi_14":71.46,"sma_20":2057.29,"sma_60":2269.01,"sma_120":2657.09},{"date":"2026-03-18","open":2318.56,"high":2348.9,"low":2154.58,"close":2203.67,"volume":25617966362,"rsi_14":55.13,"sma_20":2066.13,"sma_60":2250.59,"sma_120":2649.43},{"date":"2026-03-19","open":2203.48,"high":2232.2,"low":2099.89,"close":2137.42,"volume":24090913749,"rsi_14":54.31,"sma_20":2076.46,"sma_60":2231.52,"sma_120":2642.05},{"date":"2026-03-20","open":2137.39,"high":2175.7,"low":2117.28,"close":2146.5,"volume":17970488517,"rsi_14":62.34,"sma_20":2085.54,"sma_60":2214.19,"sma_120":2636.34},{"date":"2026-03-21","open":2146.71,"high":2166.72,"low":2072.38,"close":2076.69,"volume":8654913047,"rsi_14":57.25,"sma_20":2092.42,"sma_60":2199.87,"sma_120":2630.6},{"date":"2026-03-22","open":2077.2,"high":2125.98,"low":2027.05,"close":2053.05,"volume":16438149794,"rsi_14":57.97,"sma_20":2093.71,"sma_60":2184.44,"sma_120":2624.64},{"date":"2026-03-23","open":2052.95,"high":2195.99,"low":2023.27,"close":2152.15,"volume":28509077302,"rsi_14":60.29,"sma_20":2102.18,"sma_60":2171.15,"sma_120":2619.23},{"date":"2026-03-24","open":2152.11,"high":2174.33,"low":2103.38,"close":2155.7,"volume":18389631713,"rsi_14":58.09,"sma_20":2103.64,"sma_60":2157.86,"sma_120":2612.59},{"date":"2026-03-25","open":2155.72,"high":2198.37,"low":2146.62,"close":2168.02,"volume":17086301657,"rsi_14":57.97,"sma_20":2108.46,"sma_60":2144.85,"sma_120":2606.01},{"date":"2026-03-26","open":2168.03,"high":2171.16,"low":2033.73,"close":2059.58,"volume":18628112246,"rsi_14":49.17,"sma_20":2112.5,"sma_60":2132.24,"sma_120":2597.94},{"date":"2026-03-27","open":2059.45,"high":2075.17,"low":1971.51,"close":1991.27,"volume":19453998121,"rsi_14":44.16,"sma_20":2113.59,"sma_60":2116.65,"sma_120":2589.41},{"date":"2026-03-28","open":1991.28,"high":2038.7,"low":1982.13,"close":1992.69,"volume":8641221084,"rsi_14":43.96,"sma_20":2116.39,"sma_60":2099.5,"sma_120":2580.75},{"date":"2026-03-29","open":1992.69,"high":2016.55,"low":1939.53,"close":1982.56,"volume":9451184647,"rsi_14":37.71,"sma_20":2115.87,"sma_60":2082.43,"sma_120":2572.34},{"date":"2026-03-30","open":1982.55,"high":2082.06,"low":1979.08,"close":2023.51,"volume":17840662425,"rsi_14":25.2,"sma_20":2115.19,"sma_60":2069.18,"sma_120":2564.27},{"date":"2026-03-31","open":2023.52,"high":2118.8,"low":2011.8,"close":2104.71,"volume":21278561395,"rsi_14":34.95,"sma_20":2117.85,"sma_60":2059.22,"sma_120":2558.47},{"date":"2026-04-01","open":2104.72,"high":2165.67,"low":2082.29,"close":2138.74,"volume":19542997434,"rsi_14":44.83,"sma_20":2121.13,"sma_60":2054.12,"sma_120":2551.31},{"date":"2026-04-02","open":2138.72,"high":2158.16,"low":2016.99,"close":2056.85,"volume":18847170816,"rsi_14":43.74,"sma_20":2119.35,"sma_60":2050.6,"sma_120":2541.86},{"date":"2026-04-03","open":2056.7,"high":2075.76,"low":2042.18,"close":2053.39,"volume":9609678843,"rsi_14":42.71,"sma_20":2117.16,"sma_60":2045.75,"sma_120":2532.85},{"date":"2026-04-04","open":2053.58,"high":2082.0,"low":2044.87,"close":2065.35,"volume":6926913517,"rsi_14":49.02,"sma_20":2111.55,"sma_60":2043.04,"sma_120":2524.86},{"date":"2026-04-05","open":2065.37,"high":2120.5,"low":2022.65,"close":2109.0,"volume":9928800793,"rsi_14":54.66,"sma_20":2099.45,"sma_60":2042.47,"sma_120":2517.1},{"date":"2026-04-06","open":2108.94,"high":2172.99,"low":2089.1,"close":2107.76,"volume":19097527675,"rsi_14":45.58,"sma_20":2088.93,"sma_60":2047.24,"sma_120":2509.15},{"date":"2026-04-07","open":2107.78,"high":2270.59,"low":2061.47,"close":2241.81,"volume":22588914083,"rsi_14":56.8,"sma_20":2090.84,"sma_60":2050.21,"sma_120":2501.79},{"date":"2026-04-08","open":2242.28,"high":2269.88,"low":2181.23,"close":2190.34,"volume":21469476310,"rsi_14":51.66,"sma_20":2093.48,"sma_60":2051.87,"sma_120":2492.36},{"date":"2026-04-09","open":2190.33,"high":2243.97,"low":2158.02,"close":2189.14,"volume":17218638798,"rsi_14":61.47,"sma_20":2095.62,"sma_60":2053.55,"sma_120":2482.9},{"date":"2026-04-10","open":2189.38,"high":2257.18,"low":2176.85,"close":2245.15,"volume":17131968712,"rsi_14":72.97,"sma_20":2104.04,"sma_60":2055.91,"sma_120":2474.63},{"date":"2026-04-11","open":2245.1,"high":2327.46,"low":2230.75,"close":2285.39,"volume":12620960384,"rsi_14":74.74,"sma_20":2115.66,"sma_60":2060.34,"sma_120":2467.97},{"date":"2026-04-12","open":2285.43,"high":2288.45,"low":2177.49,"close":2192.2,"volume":15307071617,"rsi_14":65.54,"sma_20":2117.66,"sma_60":2064.53,"sma_120":2460.27},{"date":"2026-04-13","open":2192.33,"high":2393.76,"low":2176.32,"close":2370.71,"volume":23709131572,"rsi_14":71.38,"sma_20":2128.41,"sma_60":2071.59,"sma_120":2454.52},{"date":"2026-04-14","open":2370.31,"high":2415.53,"low":2304.41,"close":2323.31,"volume":25185167270,"rsi_14":64.04,"sma_20":2136.17,"sma_60":2076.17,"sma_120":2449.18},{"date":"2026-04-15","open":2323.34,"high":2385.0,"low":2310.71,"close":2359.44,"volume":17004367348,"rsi_14":64.14,"sma_20":2151.17,"sma_60":2080.73,"sma_120":2444.14},{"date":"2026-04-16","open":2359.7,"high":2369.17,"low":2285.71,"close":2348.65,"volume":20602833116,"rsi_14":70.57,"sma_20":2169.03,"sma_60":2087.11,"sma_120":2440.12},{"date":"2026-04-17","open":2348.85,"high":2464.78,"low":2318.14,"close":2421.07,"volume":26467618336,"rsi_14":73.62,"sma_20":2190.45,"sma_60":2094.16,"sma_120":2436.73},{"date":"2026-04-18","open":2421.1,"high":2427.28,"low":2341.13,"close":2351.1,"volume":14400085617,"rsi_14":67.08,"sma_20":2208.88,"sma_60":2100.14,"sma_120":2431.51},{"date":"2026-04-19","open":2350.86,"high":2355.78,"low":2254.7,"close":2264.92,"volume":17083701612,"rsi_14":58.87,"sma_20":2220.95,"sma_60":2105.32,"sma_120":2425.57},{"date":"2026-04-20","open":2264.87,"high":2346.27,"low":2262.05,"close":2315.21,"volume":19084768822,"rsi_14":61.18,"sma_20":2231.48,"sma_60":2111.44,"sma_120":2419.85},{"date":"2026-04-21","open":2315.18,"high":2338.01,"low":2287.38,"close":2327.97,"volume":16107716719,"rsi_14":55.34,"sma_20":2240.94,"sma_60":2117.42,"sma_120":2414.2},{"date":"2026-04-22","open":2327.96,"high":2422.86,"low":2314.59,"close":2376.09,"volume":22465555335,"rsi_14":61.56,"sma_20":2256.9,"sma_60":2124.13,"sma_120":2409.31},{"date":"2026-04-23","open":2376.09,"high":2380.14,"low":2287.55,"close":2331.51,"volume":19909161913,"rsi_14":58.41,"sma_20":2270.81,"sma_60":2130.36,"sma_120":2404.19},{"date":"2026-04-24","open":2331.57,"high":2337.27,"low":2301.53,"close":2315.69,"volume":13371168064,"rsi_14":54.37,"sma_20":2283.32,"sma_60":2138.03,"sma_120":2399.29},{"date":"2026-04-25","open":2315.74,"high":2323.41,"low":2302.2,"close":2318.83,"volume":6545621782,"rsi_14":52.17,"sma_20":2293.81,"sma_60":2145.79,"sma_120":2394.23},{"date":"2026-04-26","open":2318.91,"high":2379.32,"low":2307.57,"close":2369.73,"volume":10622966933,"rsi_14":62.21,"sma_20":2306.91,"sma_60":2151.04,"sma_120":2389.41},{"date":"2026-04-27","open":2369.84,"high":2403.73,"low":2267.41,"close":2303.06,"volume":17879618684,"rsi_14":44.5,"sma_20":2309.98,"sma_60":2155.65,"sma_120":2384.03},{"date":"2026-04-28","open":2303.08,"high":2310.44,"low":2259.06,"close":2289.42,"volume":12761522276,"rsi_14":47.09,"sma_20":2314.93,"sma_60":2161.63,"sma_120":2378.66},{"date":"2026-04-29","open":2289.41,"high":2345.94,"low":2221.22,"close":2253.42,"volume":21884731493,"rsi_14":40.88,"sma_20":2318.14,"sma_60":2166.43,"sma_120":2372.67},{"date":"2026-04-30","open":2253.48,"high":2277.72,"low":2232.13,"close":2256.25,"volume":12309496389,"rsi_14":41.94,"sma_20":2318.7,"sma_60":2171.72,"sma_120":2366.75},{"date":"2026-05-01","open":2256.34,"high":2324.79,"low":2256.08,"close":2295.09,"volume":13243880777,"rsi_14":38.33,"sma_20":2319.18,"sma_60":2176.18,"sma_120":2360.87},{"date":"2026-05-02","open":2295.04,"high":2339.74,"low":2292.72,"close":2316.23,"volume":6905015549,"rsi_14":46.45,"sma_20":2325.39,"sma_60":2181.74,"sma_120":2354.14},{"date":"2026-05-03","open":2316.21,"high":2354.71,"low":2297.55,"close":2321.64,"volume":9861070993,"rsi_14":56.91,"sma_20":2322.93,"sma_60":2184.99,"sma_120":2347.44},{"date":"2026-05-04","open":2321.82,"high":2397.61,"low":2309.26,"close":2346.4,"volume":25497505008,"rsi_14":54.05,"sma_20":2324.09,"sma_60":2189.57,"sma_120":2340.82},{"date":"2026-05-05","open":2346.42,"high":2398.83,"low":2344.93,"close":2361.18,"volume":17739612383,"rsi_14":54.3,"sma_20":2324.17,"sma_60":2195.95,"sma_120":2333.61},{"date":"2026-05-06","open":2361.29,"high":2423.04,"low":2338.48,"close":2350.8,"volume":22745786496,"rsi_14":46.38,"sma_20":2324.28,"sma_60":2202.3,"sma_120":2325.73},{"date":"2026-05-07","open":2350.85,"high":2351.74,"low":2280.81,"close":2291.11,"volume":23409823896,"rsi_14":44.45,"sma_20":2317.78,"sma_60":2208.21,"sma_120":2318.44},{"date":"2026-05-08","open":2291.08,"high":2320.69,"low":2265.83,"close":2306.97,"volume":20013463010,"rsi_14":48.8,"sma_20":2315.58,"sma_60":2213.44,"sma_120":2311.79},{"date":"2026-05-09","open":2307.07,"high":2336.93,"low":2300.54,"close":2326.73,"volume":12217205123,"rsi_14":51.04,"sma_20":2318.67,"sma_60":2218.27,"sma_120":2305.49},{"date":"2026-05-10","open":2326.74,"high":2381.26,"low":2313.13,"close":2369.04,"volume":19587186882,"rsi_14":49.91,"sma_20":2321.36,"sma_60":2223.56,"sma_120":2299.54},{"date":"2026-05-11","open":2369.19,"high":2374.3,"low":2305.08,"close":2339.36,"volume":15525623296,"rsi_14":55.42,"sma_20":2321.93,"sma_60":2228.0,"sma_120":2293.05},{"date":"2026-05-12","open":2339.29,"high":2339.69,"low":2256.42,"close":2274.64,"volume":16145394773,"rsi_14":48.09,"sma_20":2316.86,"sma_60":2231.03,"sma_120":2286.23},{"date":"2026-05-13","open":2274.59,"high":2322.23,"low":2233.55,"close":2257.58,"volume":15193768365,"rsi_14":50.57,"sma_20":2313.16,"sma_60":2233.71,"sma_120":2277.36},{"date":"2026-05-14","open":2257.57,"high":2317.95,"low":2238.47,"close":2280.93,"volume":17563432027,"rsi_14":53.18,"sma_20":2311.42,"sma_60":2235.43,"sma_120":2268.41},{"date":"2026-05-15","open":2280.93,"high":2298.69,"low":2204.77,"close":2223.33,"volume":18146855938,"rsi_14":41.17,"sma_20":2306.65,"sma_60":2233.3,"sma_120":2259.3},{"date":"2026-05-16","open":2223.34,"high":2229.85,"low":2162.05,"close":2179.75,"volume":11451672017,"rsi_14":34.09,"sma_20":2297.15,"sma_60":2231.0,"sma_120":2250.0},{"date":"2026-05-17","open":2179.85,"high":2196.78,"low":2097.02,"close":2127.65,"volume":10143205921,"rsi_14":29.61,"sma_20":2288.38,"sma_60":2229.73,"sma_120":2240.16},{"date":"2026-05-18","open":2127.68,"high":2155.96,"low":2078.62,"close":2128.52,"volume":19890789125,"rsi_14":25.89,"sma_20":2280.33,"sma_60":2229.58,"sma_120":2230.55},{"date":"2026-05-19","open":2128.53,"high":2143.56,"low":2093.48,"close":2109.96,"volume":12030742868,"rsi_14":22.43,"sma_20":2273.16,"sma_60":2228.97,"sma_120":2221.58},{"date":"2026-05-20","open":2109.85,"high":2146.51,"low":2101.83,"close":2126.98,"volume":12076799234,"rsi_14":25.79,"sma_20":2266.69,"sma_60":2229.81,"sma_120":2214.84},{"date":"2026-05-21","open":2127.17,"high":2154.22,"low":2103.46,"close":2131.41,"volume":14344389472,"rsi_14":30.38,"sma_20":2258.51,"sma_60":2231.12,"sma_120":2207.78},{"date":"2026-05-22","open":2131.37,"high":2138.98,"low":2056.93,"close":2064.64,"volume":13229489284,"rsi_14":23.53,"sma_20":2245.93,"sma_60":2229.66,"sma_120":2200.4},{"date":"2026-05-23","open":2064.63,"high":2145.58,"low":2010.55,"close":2115.95,"volume":16650709488,"rsi_14":28.47,"sma_20":2235.65,"sma_60":2229.0,"sma_120":2193.43},{"date":"2026-05-24","open":2115.54,"high":2127.31,"low":2061.33,"close":2097.99,"volume":10602558120,"rsi_14":20.86,"sma_20":2223.23,"sma_60":2227.83,"sma_120":2186.34},{"date":"2026-05-25","open":2097.99,"high":2138.41,"low":2090.52,"close":2111.37,"volume":10167436482,"rsi_14":24.6,"sma_20":2210.74,"sma_60":2228.69,"sma_120":2180.47},{"date":"2026-05-26","open":2111.37,"high":2138.01,"low":2054.36,"close":2070.86,"volume":15924080901,"rsi_14":26.0,"sma_20":2196.74,"sma_60":2230.02,"sma_120":2173.34},{"date":"2026-05-27","open":2070.87,"high":2092.98,"low":2014.63,"close":2022.2,"volume":14534289020,"rsi_14":24.2,"sma_20":2183.29,"sma_60":2230.51,"sma_120":2165.0},{"date":"2026-05-28","open":2022.09,"high":2025.76,"low":1966.28,"close":2007.55,"volume":18109844096,"rsi_14":19.45,"sma_20":2168.32,"sma_60":2230.93,"sma_120":2156.68},{"date":"2026-05-29","open":2007.55,"high":2042.54,"low":1975.19,"close":2011.98,"volume":14941194039,"rsi_14":23.19,"sma_20":2152.58,"sma_60":2230.73,"sma_120":2149.96},{"date":"2026-05-30","open":2011.91,"high":2028.44,"low":2000.17,"close":2019.46,"volume":7478416074,"rsi_14":27.62,"sma_20":2135.11,"sma_60":2229.31,"sma_120":2144.27},{"date":"2026-05-31","open":2019.24,"high":2034.12,"low":1991.91,"close":2004.34,"volume":9253505209,"rsi_14":30.8,"sma_20":2118.35,"sma_60":2227.07,"sma_120":2140.59},{"date":"2026-06-01","open":2004.24,"high":2017.61,"low":1956.15,"close":2003.22,"volume":19458810001,"rsi_14":30.51,"sma_20":2104.78,"sma_60":2226.18,"sma_120":2138.39},{"date":"2026-06-02","open":2003.26,"high":2003.97,"low":1838.06,"close":1857.72,"volume":25205401403,"rsi_14":21.87,"sma_20":2084.79,"sma_60":2222.92,"sma_120":2134.33},{"date":"2026-06-03","open":1857.64,"high":1889.06,"low":1771.31,"close":1811.73,"volume":24083350214,"rsi_14":16.98,"sma_20":2061.33,"sma_60":2218.69,"sma_120":2130.87},{"date":"2026-06-04","open":1811.74,"high":1817.35,"low":1717.8,"close":1769.58,"volume":27112623897,"rsi_14":14.87,"sma_20":2038.64,"sma_60":2213.03,"sma_120":2127.75},{"date":"2026-06-05","open":1769.99,"high":1772.11,"low":1540.16,"close":1580.86,"volume":39924177669,"rsi_14":12.03,"sma_20":2008.7,"sma_60":2204.25,"sma_120":2125.74},{"date":"2026-06-06","open":1580.88,"high":1599.95,"low":1506.51,"close":1568.77,"volume":18426248218,"rsi_14":4.23,"sma_20":1980.75,"sma_60":2193.04,"sma_120":2121.62},{"date":"2026-06-07","open":1568.75,"high":1714.97,"low":1563.78,"close":1686.4,"volume":15172606860,"rsi_14":20.49,"sma_20":1958.65,"sma_60":2184.64,"sma_120":2118.26},{"date":"2026-06-08","open":1686.25,"high":1713.47,"low":1644.79,"close":1690.15,"volume":17427269148,"rsi_14":19.38,"sma_20":1937.66,"sma_60":2176.32,"sma_120":2114.93},{"date":"2026-06-09","open":1690.21,"high":1695.52,"low":1613.83,"close":1637.71,"volume":15196855528,"rsi_14":19.05,"sma_20":1913.19,"sma_60":2166.2,"sma_120":2111.05},{"date":"2026-06-10","open":1637.63,"high":1665.76,"low":1603.83,"close":1620.14,"volume":12655731412,"rsi_14":19.93,"sma_20":1887.63,"sma_60":2155.11,"sma_120":2107.72},{"date":"2026-06-11","open":1620.14,"high":1690.45,"low":1620.08,"close":1672.28,"volume":12379882531,"rsi_14":26.26,"sma_20":1868.01,"sma_60":2146.44,"sma_120":2105.49},{"date":"2026-06-12","open":1671.82,"high":1689.44,"low":1650.63,"close":1665.13,"volume":9989137815,"rsi_14":25.53,"sma_20":1845.47,"sma_60":2134.68,"sma_120":2103.14},{"date":"2026-06-13","open":1665.05,"high":1693.6,"low":1661.61,"close":1680.21,"volume":6101094488,"rsi_14":26.33,"sma_20":1824.58,"sma_60":2123.96,"sma_120":2100.07},{"date":"2026-06-14","open":1680.15,"high":1729.35,"low":1654.21,"close":1724.61,"volume":7804982667,"rsi_14":31.25,"sma_20":1805.24,"sma_60":2113.38,"sma_120":2097.06},{"date":"2026-06-15","open":1724.57,"high":1847.77,"low":1709.25,"close":1794.96,"volume":17921331594,"rsi_14":37.22,"sma_20":1791.45,"sma_60":2104.16,"sma_120":2095.63},{"date":"2026-06-16","open":1794.94,"high":1837.2,"low":1758.13,"close":1790.4,"volume":14698492893,"rsi_14":45.01,"sma_20":1779.86,"sma_60":2093.65,"sma_120":2093.9},{"date":"2026-06-17","open":1790.4,"high":1807.28,"low":1724.72,"close":1747.89,"volume":14185457929,"rsi_14":45.24,"sma_20":1766.88,"sma_60":2083.59,"sma_120":2091.87},{"date":"2026-06-18","open":1747.88,"high":1760.88,"low":1670.1,"close":1709.53,"volume":12942260783,"rsi_14":45.5,"sma_20":1751.75,"sma_60":2074.34,"sma_120":2089.83},{"date":"2026-06-19","open":1709.5,"high":1717.19,"low":1678.2,"close":1710.98,"volume":7855725190,"rsi_14":63.57,"sma_20":1736.33,"sma_60":2064.26,"sma_120":2087.85},{"date":"2026-06-20","open":1710.98,"high":1747.26,"low":1702.8,"close":1739.3,"volume":7773536600,"rsi_14":67.2,"sma_20":1723.08,"sma_60":2054.45,"sma_120":2085.94},{"date":"2026-06-21","open":1739.34,"high":1739.49,"low":1701.94,"close":1704.58,"volume":8498711726,"rsi_14":52.2,"sma_20":1708.15,"sma_60":2043.26,"sma_120":2083.7},{"date":"2026-06-22","open":1704.63,"high":1776.83,"low":1704.52,"close":1726.51,"volume":13584368622,"rsi_14":54.22,"sma_20":1701.59,"sma_60":2033.18,"sma_120":2081.77},{"date":"2026-06-23","open":1726.52,"high":1733.61,"low":1638.25,"close":1665.44,"volume":10431438278,"rsi_14":53.15,"sma_20":1694.27,"sma_60":2022.34,"sma_120":2080.18},{"date":"2026-06-24","open":1665.31,"high":1687.49,"low":1551.48,"close":1619.92,"volume":14059894232,"rsi_14":49.98,"sma_20":1686.79,"sma_60":2010.69,"sma_120":2078.24},{"date":"2026-06-25","open":1619.89,"high":1656.65,"low":1531.78,"close":1564.82,"volume":15976182558,"rsi_14":38.58,"sma_20":1685.99,"sma_60":1997.28,"sma_120":2074.16},{"date":"2026-06-26","open":1564.61,"high":1590.2,"low":1510.51,"close":1576.62,"volume":15272225856,"rsi_14":40.69,"sma_20":1686.38,"sma_60":1985.17,"sma_120":2070.41},{"date":"2026-06-27","open":1576.59,"high":1607.87,"low":1561.97,"close":1571.59,"volume":6111411513,"rsi_14":38.32,"sma_20":1680.64,"sma_60":1973.21,"sma_120":2067.42},{"date":"2026-06-28","open":1571.56,"high":1585.22,"low":1548.76,"close":1570.36,"volume":6231562560,"rsi_14":31.72,"sma_20":1674.65,"sma_60":1961.82,"sma_120":2064.13},{"date":"2026-06-29","open":1569.99,"high":1633.65,"low":1550.04,"close":1610.21,"volume":11882501822,"rsi_14":26.4,"sma_20":1673.27,"sma_60":1951.05,"sma_120":2061.39},{"date":"2026-06-30","open":1610.16,"high":1611.35,"low":1549.25,"close":1569.58,"volume":9639804637,"rsi_14":24.17,"sma_20":1670.75,"sma_60":1938.96,"sma_120":2057.57},{"date":"2026-07-01","open":1569.91,"high":1642.45,"low":1551.14,"close":1608.96,"volume":11666600557,"rsi_14":33.63,"sma_20":1667.58,"sma_60":1927.17,"sma_120":2054.46},{"date":"2026-07-02","open":1609.01,"high":1720.34,"low":1595.94,"close":1698.17,"volume":13538465176,"rsi_14":48.8,"sma_20":1669.23,"sma_60":1916.78,"sma_120":2050.89},{"date":"2026-07-03","open":1698.42,"high":1772.54,"low":1693.04,"close":1756.52,"volume":10177742550,"rsi_14":54.28,"sma_20":1673.05,"sma_60":1906.95,"sma_120":2048.26},{"date":"2026-07-04","open":1756.58,"high":1804.59,"low":1743.56,"close":1779.03,"volume":8083146790,"rsi_14":53.77,"sma_20":1675.77,"sma_60":1897.25,"sma_120":2046.6},{"date":"2026-07-05","open":1779.04,"high":1805.91,"low":1749.14,"close":1783.01,"volume":11323496681,"rsi_14":57.91,"sma_20":1675.17,"sma_60":1887.79,"sma_120":2045.04},{"date":"2026-07-06","open":1783.0,"high":1829.51,"low":1728.97,"close":1797.57,"volume":16997487730,"rsi_14":57.28,"sma_20":1675.53,"sma_60":1879.56,"sma_120":2043.89},{"date":"2026-07-07","open":1797.56,"high":1810.33,"low":1756.71,"close":1768.51,"volume":9901110376,"rsi_14":61.3,"sma_20":1676.56,"sma_60":1870.59,"sma_120":2042.02},{"date":"2026-07-08","open":1768.39,"high":1782.86,"low":1711.9,"close":1742.68,"volume":10110272581,"rsi_14":64.06,"sma_20":1678.22,"sma_60":1860.85,"sma_120":2039.56},{"date":"2026-07-09","open":1742.66,"high":1760.21,"low":1721.3,"close":1744.48,"volume":7763668656,"rsi_14":73.44,"sma_20":1679.89,"sma_60":1850.44,"sma_120":2037.0},{"date":"2026-07-10","open":1744.47,"high":1809.76,"low":1736.72,"close":1795.69,"volume":9431692646,"rsi_14":75.92,"sma_20":1682.71,"sma_60":1841.38,"sma_120":2034.69},{"date":"2026-07-11","open":1795.82,"high":1827.83,"low":1786.3,"close":1788.1,"volume":6901680020,"rsi_14":75.46,"sma_20":1686.89,"sma_60":1833.27,"sma_120":2032.15},{"date":"2026-07-12","open":1787.57,"high":1824.98,"low":1779.64,"close":1805.79,"volume":6064480351,"rsi_14":76.65,"sma_20":1690.85,"sma_60":1825.74,"sma_120":2029.73},{"date":"2026-07-13","open":1805.76,"high":1842.46,"low":1749.35,"close":1773.5,"volume":11436340419,"rsi_14":68.81,"sma_20":1696.26,"sma_60":1817.29,"sma_120":2026.36},{"date":"2026-07-14","open":1773.47,"high":1894.06,"low":1772.02,"close":1889.48,"volume":13835437084,"rsi_14":81.4,"sma_20":1709.73,"sma_60":1811.72,"sma_120":2022.51},{"date":"2026-07-15","open":1889.5,"high":1944.16,"low":1863.64,"close":1916.94,"volume":12684088080,"rsi_14":80.95,"sma_20":1727.34,"sma_60":1807.34,"sma_120":2019.17},{"date":"2026-07-16","open":1916.98,"high":1927.09,"low":1856.78,"close":1863.19,"volume":11412820341,"rsi_14":67.86,"sma_20":1741.67,"sma_60":1802.93,"sma_120":2016.33},{"date":"2026-07-17","open":1863.22,"high":1869.07,"low":1803.05,"close":1840.99,"volume":10651207679,"rsi_14":59.92,"sma_20":1755.14,"sma_60":1798.14,"sma_120":2013.86},{"date":"2026-07-18","open":1841.1,"high":1864.13,"low":1836.61,"close":1861.39,"volume":4754880124,"rsi_14":59.72,"sma_20":1769.69,"sma_60":1794.0,"sma_120":2011.49},{"date":"2026-07-19","open":1861.42,"high":1877.03,"low":1852.73,"close":1871.51,"volume":7004738486,"rsi_14":60.29,"sma_20":1782.76,"sma_60":1789.74,"sma_120":2009.78},{"date":"2026-07-20","open":1871.28,"high":1916.24,"low":1842.82,"close":1903.76,"volume":12042633315,"rsi_14":61.86,"sma_20":1799.46,"sma_60":1785.95,"sma_120":2008.53},{"date":"2026-07-21","open":1903.69,"high":1949.55,"low":1900.07,"close":1928.38,"volume":12526770542,"rsi_14":68.04,"sma_20":1815.44,"sma_60":1783.68,"sma_120":2006.67},{"date":"2026-07-22","open":1928.2,"high":1955.15,"low":1909.61,"close":1933.49,"volume":10800957306,"rsi_14":72.58,"sma_20":1827.2,"sma_60":1780.63,"sma_120":2004.82},{"date":"2026-07-23","open":1933.47,"high":1940.28,"low":1868.52,"close":1877.1,"volume":9768559906,"rsi_14":63.9,"sma_20":1833.23,"sma_60":1776.95,"sma_120":2002.39},{"date":"2026-07-24","open":1877.1,"high":1907.54,"low":1846.82,"close":1860.18,"volume":9056489653,"rsi_14":57.28,"sma_20":1837.29,"sma_60":1772.77,"sma_120":2000.73},{"date":"2026-07-25","open":1860.18,"high":1875.14,"low":1849.83,"close":1873.22,"volume":4367514252,"rsi_14":59.5,"sma_20":1841.8,"sma_60":1769.47,"sma_120":1999.75},{"date":"2026-07-26","open":1873.24,"high":1963.25,"low":1872.38,"close":1953.41,"volume":6638236222,"rsi_14":64.45,"sma_20":1849.59,"sma_60":1768.33,"sma_120":1999.42},{"date":"2026-07-27","open":1953.41,"high":1976.46,"low":1882.42,"close":1890.61,"volume":13679804759,"rsi_14":60.82,"sma_20":1855.7,"sma_60":1766.38,"sma_120":1998.65},{"date":"2026-07-28","open":1890.63,"high":1926.5,"low":1856.34,"close":1919.95,"volume":11476069704,"rsi_14":53.35,"sma_20":1864.56,"sma_60":1764.84,"sma_120":1997.79},{"date":"2026-07-29","open":1919.99,"high":1929.9,"low":1873.62,"close":1908.52,"volume":12003429702,"rsi_14":49.04,"sma_20":1872.76,"sma_60":1762.99,"sma_120":1996.15},{"date":"2026-07-30","open":1908.59,"high":1934.58,"low":1892.2,"close":1917.37,"volume":8075086285,"rsi_14":56.88,"sma_20":1878.84,"sma_60":1761.55,"sma_120":1994.31},{"date":"2026-07-31","open":1917.14,"high":1933.78,"low":1847.47,"close":1860.35,"volume":10253082786,"rsi_14":52.42,"sma_20":1882.52,"sma_60":1759.19,"sma_120":1992.68},{"date":"2026-08-01","open":1860.37,"high":1873.17,"low":1821.49,"close":1843.42,"volume":4889749337,"rsi_14":47.89,"sma_20":1884.34,"sma_60":1758.93,"sma_120":1990.92},{"date":"2026-08-02","open":1843.42,"high":1895.77,"low":1842.15,"close":1882.52,"volume":5798420478,"rsi_14":51.21,"sma_20":1889.79,"sma_60":1760.11,"sma_120":1989.4},{"date":"2026-08-03","open":1882.78,"high":1883.44,"low":1827.7,"close":1858.26,"volume":7822619495,"rsi_14":44.9,"sma_20":1888.23,"sma_60":1761.58,"sma_120":1987.31},{"date":"2026-08-04","open":1858.22,"high":1879.54,"low":1847.17,"close":1868.39,"volume":7950029763,"rsi_14":43.05,"sma_20":1885.8,"sma_60":1766.38,"sma_120":1985.31},{"date":"2026-08-05","open":1868.49,"high":1922.64,"low":1854.34,"close":1906.53,"volume":9791973976,"rsi_14":47.1,"sma_20":1887.97,"sma_60":1772.0,"sma_120":1982.52},{"date":"2026-08-06","open":1906.44,"high":1917.7,"low":1890.96,"close":1902.06,"volume":7974662808,"rsi_14":53.02,"sma_20":1891.02,"sma_60":1775.6,"sma_120":1980.12},{"date":"2026-08-07","open":1902.14,"high":1937.17,"low":1893.08,"close":1913.28,"volume":9081145963,"rsi_14":56.52,"sma_20":1893.61,"sma_60":1779.32,"sma_120":1977.82},{"date":"2026-08-08","open":1913.32,"high":1924.62,"low":1911.48,"close":1915.53,"volume":3746718589,"rsi_14":55.34,"sma_20":1895.82,"sma_60":1783.95,"sma_120":1975.07},{"date":"2026-08-09","open":1915.46,"high":1935.53,"low":1907.03,"close":1908.68,"volume":4645577105,"rsi_14":43.07,"sma_20":1896.06,"sma_60":1788.76,"sma_120":1971.93},{"date":"2026-08-10","open":1908.72,"high":1928.99,"low":1866.79,"close":1871.28,"volume":8786188281,"rsi_14":46.75,"sma_20":1893.21,"sma_60":1792.07,"sma_120":1969.26},{"date":"2026-08-11","open":1871.26,"high":1895.75,"low":1852.84,"close":1881.37,"volume":7957496158,"rsi_14":43.07,"sma_20":1890.6,"sma_60":1795.68,"sma_120":1965.18},{"date":"2026-08-12","open":1881.37,"high":1921.78,"low":1873.35,"close":1878.14,"volume":7655429787,"rsi_14":44.37,"sma_20":1890.65,"sma_60":1798.98,"sma_120":1961.47},{"date":"2026-08-13","open":1878.19,"high":1898.23,"low":1861.92,"close":1883.99,"volume":7043525922,"rsi_14":43.75,"sma_20":1891.84,"sma_60":1801.63,"sma_120":1957.51},{"date":"2026-08-14","open":1884.02,"high":1889.27,"low":1862.56,"close":1880.65,"volume":5615035669,"rsi_14":54.76,"sma_20":1892.22,"sma_60":1803.06,"sma_120":1953.61},{"date":"2026-08-15","open":1880.61,"high":1884.72,"low":1874.33,"close":1880.91,"volume":3145101774,"rsi_14":59.53,"sma_20":1888.59,"sma_60":1804.57,"sma_120":1949.11},{"date":"2026-08-16","open":1880.89,"high":1889.61,"low":1867.89,"close":1873.94,"volume":3727196539,"rsi_14":47.39,"sma_20":1887.76,"sma_60":1806.67,"sma_120":1945.13},{"date":"2026-08-17","open":1873.97,"high":1916.66,"low":1870.75,"close":1912.2,"volume":7808026613,"rsi_14":65.11,"sma_20":1887.37,"sma_60":1810.05,"sma_120":1942.19},{"date":"2026-08-18","open":1912.21,"high":1920.52,"low":1884.48,"close":1916.46,"volume":6819426768,"rsi_14":63.93,"sma_20":1887.77,"sma_60":1813.47,"sma_120":1938.87},{"date":"2026-08-19","open":1916.43,"high":2327.7,"low":1905.08,"close":2251.46,"volume":29624109549,"rsi_14":86.74,"sma_20":1904.47,"sma_60":1822.01,"sma_120":1938.23},{"date":"2026-08-20","open":2251.44,"high":2357.23,"low":2222.57,"close":2326.38,"volume":27856115157,"rsi_14":89.29,"sma_20":1927.77,"sma_60":1832.37,"sma_120":1937.82},{"date":"2026-08-21","open":2326.38,"high":2545.88,"low":2324.71,"close":2515.28,"volume":33328570085,"rsi_14":91.95,"sma_20":1961.37,"sma_60":1845.52,"sma_120":1939.35},{"date":"2026-08-22","open":2515.39,"high":2528.9,"low":2389.9,"close":2424.25,"volume":23985294650,"rsi_14":81.54,"sma_20":1988.45,"sma_60":1858.17,"sma_120":1940.25},{"date":"2026-08-23","open":2424.22,"high":2483.93,"low":2357.14,"close":2463.82,"volume":18269251440,"rsi_14":83.08,"sma_20":2018.73,"sma_60":1872.23,"sma_120":1941.46},{"date":"2026-08-24","open":2463.64,"high":2531.74,"low":2425.39,"close":2481.83,"volume":22852234269,"rsi_14":87.24,"sma_20":2049.4,"sma_60":1887.51,"sma_120":1942.4},{"date":"2026-08-25","open":2481.78,"high":2531.08,"low":2416.6,"close":2443.16,"volume":17270862024,"rsi_14":83.11,"sma_20":2076.23,"sma_60":1901.96,"sma_120":1943.56},{"date":"2026-08-26","open":2442.49,"high":2514.67,"low":2432.51,"close":2506.26,"volume":13160062688,"rsi_14":84.58,"sma_20":2106.44,"sma_60":1917.53,"sma_120":1945.37},{"date":"2026-08-27","open":2506.24,"high":2564.27,"low":2481.94,"close":2510.41,"volume":16865824214,"rsi_14":84.55,"sma_20":2136.3,"sma_60":1933.2,"sma_120":1947.51},{"date":"2026-08-28","open":2510.67,"high":2534.01,"low":2408.72,"close":2442.54,"volume":16663209345,"rsi_14":78.93,"sma_20":2162.65,"sma_60":1947.07,"sma_120":1949.06},{"date":"2026-08-29","open":2442.56,"high":2459.63,"low":2430.81,"close":2457.69,"volume":5787124142,"rsi_14":79.25,"sma_20":2190.1,"sma_60":1961.88,"sma_120":1950.42},{"date":"2026-08-30","open":2457.69,"high":2532.96,"low":2389.47,"close":2417.94,"volume":12029653088,"rsi_14":76.7,"sma_20":2217.43,"sma_60":1975.36,"sma_120":1951.27},{"date":"2026-08-31","open":2417.9,"high":2488.92,"low":2401.81,"close":2466.82,"volume":13784743627,"rsi_14":76.94,"sma_20":2246.71,"sma_60":1988.17,"sma_120":1952.48},{"date":"2026-09-01","open":2466.58,"high":2484.4,"low":2383.8,"close":2417.84,"volume":14125056444,"rsi_14":73.34,"sma_20":2273.69,"sma_60":1999.19,"sma_120":1953.07},{"date":"2026-09-02","open":2417.83,"high":2427.4,"low":2356.19,"close":2391.5,"volume":14227785690,"rsi_14":59.15,"sma_20":2299.07,"sma_60":2009.4,"sma_120":1953.32},{"date":"2026-09-03","open":2391.6,"high":2526.95,"low":2370.42,"close":2508.02,"volume":18436029856,"rsi_14":61.25,"sma_20":2330.44,"sma_60":2021.48,"sma_120":1954.63},{"date":"2026-09-04","open":2508.02,"high":2545.62,"low":2432.35,"close":2456.08,"volume":19101694317,"rsi_14":45.58,"sma_20":2359.19,"sma_60":2032.46,"sma_120":1956.01},{"date":"2026-09-05","open":2455.99,"high":2492.01,"low":2445.69,"close":2480.74,"volume":7652004156,"rsi_14":54.68,"sma_20":2389.53,"sma_60":2044.33,"sma_120":1957.46},{"date":"2026-09-06","open":2480.82,"high":2525.32,"low":2468.19,"close":2514.55,"volume":11306580189,"rsi_14":54.24,"sma_20":2419.65,"sma_60":2057.19,"sma_120":1959.02},{"date":"2026-09-07","open":2514.58,"high":2534.86,"low":2466.91,"close":2490.96,"volume":12923076237,"rsi_14":50.76,"sma_20":2448.38,"sma_60":2069.63,"sma_120":1960.04},{"date":"2026-09-08","open":2490.92,"high":2506.75,"low":2441.33,"close":2484.94,"volume":13471038160,"rsi_14":53.66,"sma_20":2460.05,"sma_60":2081.12,"sma_120":1961.25},{"date":"2026-09-09","open":2484.89,"high":2522.37,"low":2443.7,"close":2466.91,"volume":14955608804,"rsi_14":46.26,"sma_20":2467.08,"sma_60":2092.44,"sma_120":1962.85},{"date":"2026-09-10","open":2466.91,"high":2483.72,"low":2406.91,"close":2437.1,"volume":16781828594,"rsi_14":43.35,"sma_20":2463.17,"sma_60":2102.96,"sma_120":1964.35},{"date":"2026-09-11","open":2437.14,"high":2663.05,"low":2435.29,"close":2514.73,"volume":27812010346,"rsi_14":56.43,"sma_20":2467.69,"sma_60":2115.31,"sma_120":1966.3},{"date":"2026-09-12","open":2514.77,"high":2544.47,"low":2508.8,"close":2525.94,"volume":8012825772,"rsi_14":56.13,"sma_20":2470.8,"sma_60":2125.92,"sma_120":1968.82},{"date":"2026-09-13","open":2525.94,"high":2526.85,"low":2462.84,"close":2477.02,"volume":9643847552,"rsi_14":55.22,"sma_20":2470.56,"sma_60":2135.25,"sma_120":1971.3},{"date":"2026-09-14","open":2476.6,"high":2612.4,"low":2465.43,"close":2514.41,"volume":16009578199,"rsi_14":54.29,"sma_20":2474.12,"sma_60":2146.11,"sma_120":1974.52},{"date":"2026-09-15","open":2514.36,"high":2519.32,"low":2357.96,"close":2399.09,"volume":20275242052,"rsi_14":48.49,"sma_20":2468.76,"sma_60":2155.41,"sma_120":1976.78},{"date":"2026-09-16","open":2399.06,"high":2426.93,"low":2368.74,"close":2416.12,"volume":15926017443,"rsi_14":52.01,"sma_20":2464.05,"sma_60":2164.65,"sma_120":1979.33},{"date":"2026-09-17","open":2416.17,"high":2480.74,"low":2412.19,"close":2447.11,"volume":11698754081,"rsi_14":44.21,"sma_20":2464.28,"sma_60":2174.25,"sma_120":1981.99},{"date":"2026-09-18","open":2447.11,"high":2643.96,"low":2435.15,"close":2611.35,"volume":22570923683,"rsi_14":62.16,"sma_20":2471.96,"sma_60":2186.04,"sma_120":1985.99},{"date":"2026-09-19","open":2611.46,"high":2659.72,"low":2602.74,"close":2631.96,"volume":10007872025,"rsi_14":61.91,"sma_20":2482.66,"sma_60":2197.77,"sma_120":1990.72},{"date":"2026-09-20","open":2632.01,"high":2647.87,"low":2564.43,"close":2643.0,"volume":10759191352,"rsi_14":60.5,"sma_20":2491.47,"sma_60":2209.59,"sma_120":1995.11},{"date":"2026-09-21","open":2642.78,"high":2805.5,"low":2642.78,"close":2776.47,"volume":26510460373,"rsi_14":69.78,"sma_20":2509.4,"sma_60":2224.58,"sma_120":2000.77},{"date":"2026-09-22","open":2776.58,"high":2776.89,"low":2715.72,"close":2752.63,"volume":15430420481,"rsi_14":68.1,"sma_20":2527.46,"sma_60":2239.46,"sma_120":2006.11},{"date":"2026-09-23","open":2752.75,"high":2787.96,"low":2636.91,"close":2684.69,"volume":17599121476,"rsi_14":63.79,"sma_20":2536.29,"sma_60":2252.98,"sma_120":2011.23},{"date":"2026-09-24","open":2684.44,"high":2703.66,"low":2628.69,"close":2687.3,"volume":14036435848,"rsi_14":66.41,"sma_20":2547.85,"sma_60":2265.21,"sma_120":2016.77},{"date":"2026-09-25","open":2687.32,"high":2741.3,"low":2667.05,"close":2690.48,"volume":13236986140,"rsi_14":62.78,"sma_20":2558.34,"sma_60":2278.54,"sma_120":2022.46},{"date":"2026-09-26","open":2690.48,"high":2697.0,"low":2665.86,"close":2695.21,"volume":5046145364,"rsi_14":62.42,"sma_20":2567.37,"sma_60":2291.46,"sma_120":2028.15},{"date":"2026-09-27","open":2695.35,"high":2722.04,"low":2669.47,"close":2686.93,"volume":8065975773,"rsi_14":66.38,"sma_20":2577.17,"sma_60":2304.44,"sma_120":2033.72},{"date":"2026-09-28","open":2687.0,"high":2718.81,"low":2635.48,"close":2688.67,"volume":16445787505,"rsi_14":64.4,"sma_20":2587.36,"sma_60":2317.29,"sma_120":2039.42},{"date":"2026-09-29","open":2688.63,"high":2746.01,"low":2651.47,"close":2676.72,"volume":15307430182,"rsi_14":77.67,"sma_20":2597.85,"sma_60":2330.9,"sma_120":2045.03},{"date":"2026-09-30","open":2676.69,"high":2737.26,"low":2657.09,"close":2683.68,"volume":13840381650,"rsi_14":77.21,"sma_20":2610.18,"sma_60":2344.9,"sma_120":2051.91},{"date":"2026-10-01","open":2683.82,"high":2720.19,"low":2672.71,"close":2705.54,"volume":13744654267,"rsi_14":76.78,"sma_20":2619.72,"sma_60":2358.62,"sma_120":2059.36},{"date":"2026-10-02","open":2705.73,"high":2773.52,"low":2651.08,"close":2668.15,"volume":19705786593,"rsi_14":57.99,"sma_20":2626.83,"sma_60":2372.12,"sma_120":2066.85},{"date":"2026-10-03","open":2668.45,"high":2689.59,"low":2665.43,"close":2687.26,"volume":4924223851,"rsi_14":57.81,"sma_20":2637.34,"sma_60":2385.77,"sma_120":2076.07},{"date":"2026-10-04","open":2687.35,"high":2738.26,"low":2686.13,"close":2726.51,"volume":5943841130,"rsi_14":60.92,"sma_20":2647.94,"sma_60":2399.43,"sma_120":2085.72},{"date":"2026-10-05","open":2726.65,"high":2736.79,"low":2679.35,"close":2711.03,"volume":12303844539,"rsi_14":37.62,"sma_20":2663.54,"sma_60":2412.92,"sma_120":2094.26},{"date":"2026-10-06","open":2711.03,"high":2723.74,"low":2683.89,"close":2697.52,"volume":10986122667,"rsi_14":39.15,"sma_20":2677.61,"sma_60":2425.99,"sma_120":2102.65},{"date":"2026-10-07","open":2697.37,"high":2699.26,"low":2540.59,"close":2573.53,"volume":20082324906,"rsi_14":32.07,"sma_20":2683.93,"sma_60":2436.95,"sma_120":2110.45},{"date":"2026-10-08","open":2573.55,"high":2585.3,"low":2406.15,"close":2471.91,"volume":20081062061,"rsi_14":23.67,"sma_20":2676.96,"sma_60":2446.34,"sma_120":2117.55},{"date":"2026-10-09","open":2471.91,"high":2514.9,"low":2469.23,"close":2485.54,"volume":9046002553,"rsi_14":25.57,"sma_20":2669.64,"sma_60":2456.58,"sma_120":2124.33},{"date":"2026-10-10","open":2485.54,"high":2516.62,"low":2483.8,"close":2504.03,"volume":5558396432,"rsi_14":27.94,"sma_20":2662.69,"sma_60":2466.95,"sma_120":2131.32},{"date":"2026-10-11","open":2504.03,"high":2551.53,"low":2495.72,"close":2534.7,"volume":8283770666,"rsi_14":33.29,"sma_20":2650.6,"sma_60":2477.9,"sma_120":2138.44},{"date":"2026-10-12","open":2534.7,"high":2576.58,"low":2441.68,"close":2444.36,"volume":13398139928,"rsi_14":27.55,"sma_20":2635.19,"sma_60":2487.24,"sma_120":2144.43},{"date":"2026-10-13","open":2444.36,"high":2534.77,"low":2407.63,"close":2496.63,"volume":12481395844,"rsi_14":34.6,"sma_20":2625.78,"sma_60":2497.5,"sma_120":2150.28},{"date":"2026-10-14","open":2496.63,"high":2526.07,"low":2403.21,"close":2418.21,"volume":13382928521,"rsi_14":29.77,"sma_20":2612.33,"sma_60":2506.46,"sma_120":2155.51},{"date":"2026-10-15","open":2418.21,"high":2464.23,"low":2320.55,"close":2440.48,"volume":18599863197,"rsi_14":29.81,"sma_20":2599.83,"sma_60":2515.9,"sma_120":2161.29},{"date":"2026-10-16","open":2440.48,"high":2490.21,"low":2391.11,"close":2419.77,"volume":11773801739,"rsi_14":30.59,"sma_20":2586.06,"sma_60":2524.36,"sma_120":2167.2},{"date":"2026-10-17","open":2419.77,"high":2438.0,"low":2355.65,"close":2399.8,"volume":5915110956,"rsi_14":27.56,"sma_20":2571.7,"sma_60":2532.42,"sma_120":2172.94},{"date":"2026-10-18","open":2399.8,"high":2426.68,"low":2327.05,"close":2408.74,"volume":7944320489,"rsi_14":23.97,"sma_20":2557.7,"sma_60":2535.04,"sma_120":2178.52},{"date":"2026-10-19","open":2408.74,"high":2443.56,"low":2383.53,"close":2404.82,"volume":8636807435,"rsi_14":24.43,"sma_20":2544.11,"sma_60":2536.34,"sma_120":2184.36},{"date":"2026-10-20","open":2404.82,"high":2474.2,"low":2372.89,"close":2446.73,"volume":11051978931,"rsi_14":30.01,"sma_20":2532.26,"sma_60":2535.2,"sma_120":2190.36},{"date":"2026-10-21","open":2446.73,"high":2522.84,"low":2434.96,"close":2470.77,"volume":13271819478,"rsi_14":40.25,"sma_20":2520.52,"sma_60":2535.98,"sma_120":2197.07},{"date":"2026-10-23","open":2470.77,"high":2470.77,"low":2392.58,"close":2392.58,"volume":0,"rsi_14":40.25,"sma_20":2520.52,"sma_60":2535.98,"sma_120":2197.07}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":2392.58,"price_history":[{"date":"2017-11-09","close":320.884},{"date":"2017-11-10","close":299.253},{"date":"2017-11-11","close":314.681},{"date":"2017-11-12","close":307.908},{"date":"2017-11-13","close":316.716},{"date":"2017-11-14","close":337.631},{"date":"2017-11-15","close":333.357},{"date":"2017-11-16","close":330.924},{"date":"2017-11-17","close":332.394},{"date":"2017-11-18","close":347.612},{"date":"2017-11-19","close":354.386},{"date":"2017-11-20","close":366.73},{"date":"2017-11-21","close":360.401},{"date":"2017-11-22","close":380.652},{"date":"2017-11-23","close":410.166},{"date":"2017-11-24","close":474.911},{"date":"2017-11-25","close":466.276},{"date":"2017-11-26","close":471.33},{"date":"2017-11-27","close":480.355},{"date":"2017-11-28","close":472.902},{"date":"2017-11-29","close":427.523},{"date":"2017-11-30","close":447.114},{"date":"2017-12-01","close":466.54},{"date":"2017-12-02","close":463.449},{"date":"2017-12-03","close":465.853},{"date":"2017-12-04","close":470.204},{"date":"2017-12-05","close":463.281},{"date":"2017-12-06","close":428.588},{"date":"2017-12-07","close":434.408},{"date":"2017-12-08","close":456.031},{"date":"2017-12-09","close":473.502},{"date":"2017-12-10","close":441.721},{"date":"2017-12-11","close":515.136},{"date":"2017-12-12","close":651.431},{"date":"2017-12-13","close":702.767},{"date":"2017-12-14","close":695.816},{"date":"2017-12-15","close":684.448},{"date":"2017-12-16","close":696.209},{"date":"2017-12-17","close":719.975},{"date":"2017-12-18","close":794.645},{"date":"2017-12-19","close":826.823},{"date":"2017-12-20","close":819.086},{"date":"2017-12-21","close":821.063},{"date":"2017-12-22","close":674.86},{"date":"2017-12-23","close":719.387},{"date":"2017-12-24","close":694.148},{"date":"2017-12-25","close":765.834},{"date":"2017-12-26","close":773.836},{"date":"2017-12-27","close":762.842},{"date":"2017-12-28","close":737.023},{"date":"2017-12-29","close":753.592},{"date":"2017-12-30","close":717.257},{"date":"2017-12-31","close":756.733},{"date":"2018-01-01","close":772.641},{"date":"2018-01-02","close":884.444},{"date":"2018-01-03","close":962.72},{"date":"2018-01-04","close":980.922},{"date":"2018-01-05","close":997.72},{"date":"2018-01-06","close":1041.6801},{"date":"2018-01-07","close":1153.17},{"date":"2018-01-08","close":1148.53},{"date":"2018-01-09","close":1299.74},{"date":"2018-01-10","close":1255.8199},{"date":"2018-01-11","close":1154.9301},{"date":"2018-01-12","close":1273.2},{"date":"2018-01-13","close":1396.42},{"date":"2018-01-14","close":1366.77},{"date":"2018-01-15","close":1291.92},{"date":"2018-01-16","close":1053.6899},{"date":"2018-01-17","close":1014.25},{"date":"2018-01-18","close":1036.28},{"date":"2018-01-19","close":1039.1},{"date":"2018-01-20","close":1155.15},{"date":"2018-01-21","close":1049.58},{"date":"2018-01-22","close":1003.26},{"date":"2018-01-23","close":986.229},{"date":"2018-01-24","close":1058.78},{"date":"2018-01-25","close":1056.03},{"date":"2018-01-26","close":1055.17},{"date":"2018-01-27","close":1107.0699},{"date":"2018-01-28","close":1246.01},{"date":"2018-01-29","close":1182.36},{"date":"2018-01-30","close":1071.13},{"date":"2018-01-31","close":1118.3101},{"date":"2018-02-01","close":1036.79},{"date":"2018-02-02","close":915.785},{"date":"2018-02-03","close":964.019},{"date":"2018-02-04","close":834.682},{"date":"2018-02-05","close":697.951},{"date":"2018-02-06","close":793.122},{"date":"2018-02-07","close":757.068},{"date":"2018-02-08","close":817.807},{"date":"2018-02-09","close":883.865},{"date":"2018-02-10","close":860.415},{"date":"2018-02-11","close":814.66},{"date":"2018-02-12","close":868.707},{"date":"2018-02-13","close":845.258},{"date":"2018-02-14","close":923.561},{"date":"2018-02-15","close":936.976},{"date":"2018-02-16","close":944.21},{"date":"2018-02-17","close":974.115},{"date":"2018-02-18","close":923.921},{"date":"2018-02-19","close":943.865},{"date":"2018-02-20","close":895.371},{"date":"2018-02-21","close":849.971},{"date":"2018-02-22","close":812.845},{"date":"2018-02-23","close":864.189},{"date":"2018-02-24","close":840.515},{"date":"2018-02-25","close":844.81},{"date":"2018-02-26","close":869.315},{"date":"2018-02-27","close":878.265},{"date":"2018-02-28","close":855.199},{"date":"2018-03-01","close":872.2},{"date":"2018-03-02","close":856.853},{"date":"2018-03-03","close":857.225},{"date":"2018-03-04","close":866.678},{"date":"2018-03-05","close":853.684},{"date":"2018-03-06","close":816.951},{"date":"2018-03-07","close":752.831},{"date":"2018-03-08","close":704.596},{"date":"2018-03-09","close":728.916},{"date":"2018-03-10","close":686.89},{"date":"2018-03-11","close":723.339},{"date":"2018-03-12","close":699.831},{"date":"2018-03-13","close":690.827},{"date":"2018-03-14","close":614.291},{"date":"2018-03-15","close":611.304},{"date":"2018-03-16","close":601.666},{"date":"2018-03-17","close":552.779},{"date":"2018-03-18","close":538.644},{"date":"2018-03-19","close":556.726},{"date":"2018-03-20","close":557.175},{"date":"2018-03-21","close":561.732},{"date":"2018-03-22","close":539.702},{"date":"2018-03-23","close":539.619},{"date":"2018-03-24","close":526.439},{"date":"2018-03-25","close":524.287},{"date":"2018-03-26","close":489.951},{"date":"2018-03-27","close":450.116},{"date":"2018-03-28","close":446.279},{"date":"2018-03-29","close":385.968},{"date":"2018-03-30","close":394.645},{"date":"2018-03-31","close":396.457},{"date":"2018-04-01","close":379.607},{"date":"2018-04-02","close":386.425},{"date":"2018-04-03","close":416.893},{"date":"2018-04-04","close":380.543},{"date":"2018-04-05","close":383.232},{"date":"2018-04-06","close":370.285},{"date":"2018-04-07","close":385.314},{"date":"2018-04-08","close":400.508},{"date":"2018-04-09","close":398.526},{"date":"2018-04-10","close":414.243},{"date":"2018-04-11","close":430.54},{"date":"2018-04-12","close":492.941},{"date":"2018-04-13","close":492.735},{"date":"2018-04-14","close":501.478},{"date":"2018-04-15","close":531.702},{"date":"2018-04-16","close":511.147},{"date":"2018-04-17","close":502.894},{"date":"2018-04-18","close":524.789},{"date":"2018-04-19","close":567.889},{"date":"2018-04-20","close":615.718},{"date":"2018-04-21","close":605.395},{"date":"2018-04-22","close":621.86},{"date":"2018-04-23","close":642.548},{"date":"2018-04-24","close":708.158},{"date":"2018-04-25","close":615.416},{"date":"2018-04-26","close":662.809},{"date":"2018-04-27","close":647.032},{"date":"2018-04-28","close":683.678},{"date":"2018-04-29","close":688.881},{"date":"2018-04-30","close":669.924},{"date":"2018-05-01","close":673.613},{"date":"2018-05-02","close":687.149},{"date":"2018-05-03","close":779.543},{"date":"2018-05-04","close":785.624},{"date":"2018-05-05","close":816.12},{"date":"2018-05-06","close":792.311},{"date":"2018-05-07","close":753.725},{"date":"2018-05-08","close":752.857},{"date":"2018-05-09","close":752.275},{"date":"2018-05-10","close":727.277},{"date":"2018-05-11","close":679.586},{"date":"2018-05-12","close":686.048},{"date":"2018-05-13","close":733.496},{"date":"2018-05-14","close":730.549},{"date":"2018-05-15","close":708.871},{"date":"2018-05-16","close":707.05},{"date":"2018-05-17","close":672.657},{"date":"2018-05-18","close":694.367},{"date":"2018-05-19","close":696.53},{"date":"2018-05-20","close":715.369},{"date":"2018-05-21","close":699.222},{"date":"2018-05-22","close":647.741},{"date":"2018-05-23","close":583.585},{"date":"2018-05-24","close":601.755},{"date":"2018-05-25","close":586.734},{"date":"2018-05-26","close":587.28},{"date":"2018-05-27","close":572.668},{"date":"2018-05-28","close":516.036},{"date":"2018-05-29","close":565.388},{"date":"2018-05-30","close":559.59},{"date":"2018-05-31","close":577.645},{"date":"2018-06-01","close":580.043},{"date":"2018-06-02","close":591.808},{"date":"2018-06-03","close":618.329},{"date":"2018-06-04","close":592.985},{"date":"2018-06-05","close":609.303},{"date":"2018-06-06","close":607.124},{"date":"2018-06-07","close":605.187},{"date":"2018-06-08","close":601.077},{"date":"2018-06-09","close":597.562},{"date":"2018-06-10","close":526.479},{"date":"2018-06-11","close":533.284},{"date":"2018-06-12","close":496.843},{"date":"2018-06-13","close":477.494},{"date":"2018-06-14","close":519.742},{"date":"2018-06-15","close":491.004},{"date":"2018-06-16","close":499.642},{"date":"2018-06-17","close":500.448},{"date":"2018-06-18","close":518.891},{"date":"2018-06-19","close":537.957},{"date":"2018-06-20","close":536.268},{"date":"2018-06-21","close":527.367},{"date":"2018-06-22","close":465.817},{"date":"2018-06-23","close":474.52},{"date":"2018-06-24","close":457.672},{"date":"2018-06-25","close":460.31},{"date":"2018-06-26","close":432.772},{"date":"2018-06-27","close":442.365},{"date":"2018-06-28","close":422.365},{"date":"2018-06-29","close":436.009},{"date":"2018-06-30","close":455.18},{"date":"2018-07-01","close":453.918},{"date":"2018-07-02","close":475.347},{"date":"2018-07-03","close":464.195},{"date":"2018-07-04","close":467.318},{"date":"2018-07-05","close":474.412},{"date":"2018-07-06","close":474.012},{"date":"2018-07-07","close":491.66},{"date":"2018-07-08","close":489.119},{"date":"2018-07-09","close":476.682},{"date":"2018-07-10","close":434.424},{"date":"2018-07-11","close":446.518},{"date":"2018-07-12","close":430.074},{"date":"2018-07-13","close":434.027},{"date":"2018-07-14","close":436.086},{"date":"2018-07-15","close":449.85},{"date":"2018-07-16","close":480.658},{"date":"2018-07-17","close":501.002},{"date":"2018-07-18","close":480.513},{"date":"2018-07-19","close":469.619},{"date":"2018-07-20","close":450.698},{"date":"2018-07-21","close":462.436},{"date":"2018-07-22","close":459.657},{"date":"2018-07-23","close":450.853},{"date":"2018-07-24","close":479.373},{"date":"2018-07-25","close":472.493},{"date":"2018-07-26","close":464.037},{"date":"2018-07-27","close":469.666},{"date":"2018-07-28","close":466.898},{"date":"2018-07-29","close":466.665},{"date":"2018-07-30","close":457.081},{"date":"2018-07-31","close":433.867},{"date":"2018-08-01","close":420.747},{"date":"2018-08-02","close":412.621},{"date":"2018-08-03","close":418.262},{"date":"2018-08-04","close":407.252},{"date":"2018-08-05","close":410.516},{"date":"2018-08-06","close":406.658},{"date":"2018-08-07","close":380.215},{"date":"2018-08-08","close":356.613},{"date":"2018-08-09","close":365.588},{"date":"2018-08-10","close":334.176},{"date":"2018-08-11","close":322.112},{"date":"2018-08-12","close":319.57},{"date":"2018-08-13","close":286.495},{"date":"2018-08-14","close":278.932},{"date":"2018-08-15","close":282.364},{"date":"2018-08-16","close":288.046},{"date":"2018-08-17","close":315.729},{"date":"2018-08-18","close":295.812},{"date":"2018-08-19","close":300.834},{"date":"2018-08-20","close":274.315},{"date":"2018-08-21","close":281.944},{"date":"2018-08-22","close":271.341},{"date":"2018-08-23","close":277.104},{"date":"2018-08-24","close":282.967},{"date":"2018-08-25","close":279.646},{"date":"2018-08-26","close":275.197},{"date":"2018-08-27","close":285.603},{"date":"2018-08-28","close":296.499},{"date":"2018-08-29","close":289.312},{"date":"2018-08-30","close":284.105},{"date":"2018-08-31","close":283.004},{"date":"2018-09-01","close":295.341},{"date":"2018-09-02","close":294.371},{"date":"2018-09-03","close":289.259},{"date":"2018-09-04","close":285.723},{"date":"2018-09-05","close":232.331},{"date":"2018-09-06","close":230.215},{"date":"2018-09-07","close":217.203},{"date":"2018-09-08","close":197.951},{"date":"2018-09-09","close":196.924},{"date":"2018-09-10","close":197.079},{"date":"2018-09-11","close":185.066},{"date":"2018-09-12","close":183.331},{"date":"2018-09-13","close":211.354},{"date":"2018-09-14","close":211.749},{"date":"2018-09-15","close":223.074},{"date":"2018-09-16","close":220.589},{"date":"2018-09-17","close":197.875},{"date":"2018-09-18","close":209.975},{"date":"2018-09-19","close":209.969},{"date":"2018-09-20","close":224.591},{"date":"2018-09-21","close":246.584},{"date":"2018-09-22","close":240.48},{"date":"2018-09-23","close":244.33},{"date":"2018-09-24","close":228.73},{"date":"2018-09-25","close":218.505},{"date":"2018-09-26","close":215.847},{"date":"2018-09-27","close":228.494},{"date":"2018-09-28","close":222.402},{"date":"2018-09-29","close":231.635},{"date":"2018-09-30","close":232.848},{"date":"2018-10-01","close":230.768},{"date":"2018-10-02","close":227.181},{"date":"2018-10-03","close":220.489},{"date":"2018-10-04","close":222.218},{"date":"2018-10-05","close":227.601},{"date":"2018-10-06","close":225.12},{"date":"2018-10-07","close":226.119},{"date":"2018-10-08","close":229.255},{"date":"2018-10-09","close":227.982},{"date":"2018-10-10","close":225.769},{"date":"2018-10-11","close":189.499},{"date":"2018-10-12","close":196.727},{"date":"2018-10-13","close":199.841},{"date":"2018-10-14","close":195.715},{"date":"2018-10-15","close":209.704},{"date":"2018-10-16","close":210.12},{"date":"2018-10-17","close":207.083},{"date":"2018-10-18","close":203.352},{"date":"2018-10-19","close":203.727},{"date":"2018-10-20","close":205.43},{"date":"2018-10-21","close":205.142},{"date":"2018-10-22","close":204.044},{"date":"2018-10-23","close":204.336},{"date":"2018-10-24","close":203.852},{"date":"2018-10-25","close":202.719},{"date":"2018-10-26","close":203.329},{"date":"2018-10-27","close":204.21},{"date":"2018-10-28","close":205.366},{"date":"2018-10-29","close":197.247},{"date":"2018-10-30","close":197.556},{"date":"2018-10-31","close":197.381},{"date":"2018-11-01","close":198.872},{"date":"2018-11-02","close":200.635},{"date":"2018-11-03","close":200.186},{"date":"2018-11-04","close":207.486},{"date":"2018-11-05","close":209.091},{"date":"2018-11-06","close":218.452},{"date":"2018-11-07","close":217.183},{"date":"2018-11-08","close":212.231},{"date":"2018-11-09","close":210.074},{"date":"2018-11-10","close":212.533},{"date":"2018-11-11","close":211.34},{"date":"2018-11-12","close":210.418},{"date":"2018-11-13","close":206.826},{"date":"2018-11-14","close":181.397},{"date":"2018-11-15","close":180.806},{"date":"2018-11-16","close":175.177},{"date":"2018-11-17","close":174.001},{"date":"2018-11-18","close":177.067},{"date":"2018-11-19","close":149.175},{"date":"2018-11-20","close":130.339},{"date":"2018-11-21","close":136.701},{"date":"2018-11-22","close":126.706},{"date":"2018-11-23","close":123.296},{"date":"2018-11-24","close":113.494},{"date":"2018-11-25","close":116.45},{"date":"2018-11-26","close":108.335},{"date":"2018-11-27","close":110.01},{"date":"2018-11-28","close":122.438},{"date":"2018-11-29","close":117.5426},{"date":"2018-11-30","close":113.1714},{"date":"2018-12-01","close":118.6356},{"date":"2018-12-02","close":116.3889},{"date":"2018-12-03","close":108.925},{"date":"2018-12-04","close":110.2142},{"date":"2018-12-05","close":102.4756},{"date":"2018-12-06","close":91.7611},{"date":"2018-12-07","close":93.2946},{"date":"2018-12-08","close":92.1596},{"date":"2018-12-09","close":95.1421},{"date":"2018-12-10","close":91.6857},{"date":"2018-12-11","close":88.9453},{"date":"2018-12-12","close":90.5933},{"date":"2018-12-13","close":86.5393},{"date":"2018-12-14","close":84.3083},{"date":"2018-12-15","close":84.4408},{"date":"2018-12-16","close":85.2621},{"date":"2018-12-17","close":95.1338},{"date":"2018-12-18","close":101.1125},{"date":"2018-12-19","close":101.2686},{"date":"2018-12-20","close":116.2169},{"date":"2018-12-21","close":109.4962},{"date":"2018-12-22","close":116.7595},{"date":"2018-12-23","close":130.7653},{"date":"2018-12-24","close":140.238},{"date":"2018-12-25","close":129.8443},{"date":"2018-12-26","close":131.8656},{"date":"2018-12-27","close":116.5759},{"date":"2018-12-28","close":137.647},{"date":"2018-12-29","close":138.0183},{"date":"2018-12-30","close":139.8595},{"date":"2018-12-31","close":133.3683},{"date":"2019-01-01","close":140.8194},{"date":"2019-01-02","close":155.0477},{"date":"2019-01-03","close":149.135},{"date":"2019-01-04","close":154.5819},{"date":"2019-01-05","close":155.6386},{"date":"2019-01-06","close":157.7462},{"date":"2019-01-07","close":151.6992},{"date":"2019-01-08","close":150.3596},{"date":"2019-01-09","close":150.8031},{"date":"2019-01-10","close":128.6252},{"date":"2019-01-11","close":127.5483},{"date":"2019-01-12","close":125.9665},{"date":"2019-01-13","close":116.8978},{"date":"2019-01-14","close":129.0687},{"date":"2019-01-15","close":122.0327},{"date":"2019-01-16","close":123.5471},{"date":"2019-01-17","close":123.7419},{"date":"2019-01-18","close":121.0103},{"date":"2019-01-19","close":124.519},{"date":"2019-01-20","close":119.4748},{"date":"2019-01-21","close":117.1579},{"date":"2019-01-22","close":118.7476},{"date":"2019-01-23","close":117.4526},{"date":"2019-01-24","close":117.3629},{"date":"2019-01-25","close":116.3783},{"date":"2019-01-26","close":116.4887},{"date":"2019-01-27","close":113.4053},{"date":"2019-01-28","close":106.59},{"date":"2019-01-29","close":105.5982},{"date":"2019-01-30","close":108.9075},{"date":"2019-01-31","close":107.061},{"date":"2019-02-01","close":107.6098},{"date":"2019-02-02","close":110.4303},{"date":"2019-02-03","close":107.4927},{"date":"2019-02-04","close":107.8216},{"date":"2019-02-05","close":107.4435},{"date":"2019-02-06","close":104.9193},{"date":"2019-02-07","close":104.5353},{"date":"2019-02-08","close":119.2677},{"date":"2019-02-09","close":119.4309},{"date":"2019-02-10","close":124.8065},{"date":"2019-02-11","close":121.2984},{"date":"2019-02-12","close":122.5723},{"date":"2019-02-13","close":122.5536},{"date":"2019-02-14","close":121.3902},{"date":"2019-02-15","close":122.1004},{"date":"2019-02-16","close":123.2602},{"date":"2019-02-17","close":133.5989},{"date":"2019-02-18","close":146.0984},{"date":"2019-02-19","close":145.3462},{"date":"2019-02-20","close":149.5543},{"date":"2019-02-21","close":146.1308},{"date":"2019-02-22","close":149.0925},{"date":"2019-02-23","close":158.7954},{"date":"2019-02-24","close":135.8527},{"date":"2019-02-25","close":139.8229},{"date":"2019-02-26","close":138.0897},{"date":"2019-02-27","close":136.126},{"date":"2019-02-28","close":136.7462},{"date":"2019-03-01","close":136.4436},{"date":"2019-03-02","close":134.207},{"date":"2019-03-03","close":132.2494},{"date":"2019-03-04","close":127.7741},{"date":"2019-03-05","close":137.8224},{"date":"2019-03-06","close":138.7894},{"date":"2019-03-07","close":138.0345},{"date":"2019-03-08","close":135.1271},{"date":"2019-03-09","close":137.9653},{"date":"2019-03-10","close":136.7587},{"date":"2019-03-11","close":133.834},{"date":"2019-03-12","close":134.4429},{"date":"2019-03-13","close":133.2631},{"date":"2019-03-14","close":133.7116},{"date":"2019-03-15","close":137.6918},{"date":"2019-03-16","close":142.3982},{"date":"2019-03-17","close":140.0005},{"date":"2019-03-18","close":139.3746},{"date":"2019-03-19","close":140.5192},{"date":"2019-03-20","close":140.6864},{"date":"2019-03-21","close":136.6361},{"date":"2019-03-22","close":137.1814},{"date":"2019-03-23","close":138.2399},{"date":"2019-03-24","close":136.9869},{"date":"2019-03-25","close":135.031},{"date":"2019-03-26","close":135.4604},{"date":"2019-03-27","close":140.9882},{"date":"2019-03-28","close":139.4165},{"date":"2019-03-29","close":142.4974},{"date":"2019-03-30","close":142.0927},{"date":"2019-03-31","close":141.5141},{"date":"2019-04-01","close":141.8303},{"date":"2019-04-02","close":163.9617},{"date":"2019-04-03","close":161.4588},{"date":"2019-04-04","close":158.0525},{"date":"2019-04-05","close":165.5148},{"date":"2019-04-06","close":165.9472},{"date":"2019-04-07","close":174.5316},{"date":"2019-04-08","close":180.2588},{"date":"2019-04-09","close":176.1146},{"date":"2019-04-10","close":177.3375},{"date":"2019-04-11","close":165.497},{"date":"2019-04-12","close":164.7363},{"date":"2019-04-13","close":164.5134},{"date":"2019-04-14","close":167.8385},{"date":"2019-04-15","close":161.5742},{"date":"2019-04-16","close":167.6234},{"date":"2019-04-17","close":166.9508},{"date":"2019-04-18","close":173.814},{"date":"2019-04-19","close":173.7084},{"date":"2019-04-20","close":173.7513},{"date":"2019-04-21","close":170.0465},{"date":"2019-04-22","close":171.8747},{"date":"2019-04-23","close":171.4478},{"date":"2019-04-24","close":165.8261},{"date":"2019-04-25","close":154.4594},{"date":"2019-04-26","close":156.3471},{"date":"2019-04-27","close":158.4349},{"date":"2019-04-28","close":157.2951},{"date":"2019-04-29","close":155.202},{"date":"2019-04-30","close":162.166},{"date":"2019-05-01","close":160.8183},{"date":"2019-05-02","close":162.1228},{"date":"2019-05-03","close":167.9524},{"date":"2019-05-04","close":164.0266},{"date":"2019-05-05","close":163.4507},{"date":"2019-05-06","close":172.6532},{"date":"2019-05-07","close":169.7987},{"date":"2019-05-08","close":170.9482},{"date":"2019-05-09","close":170.2893},{"date":"2019-05-10","close":173.1427},{"date":"2019-05-11","close":194.3043},{"date":"2019-05-12","close":187.3253},{"date":"2019-05-13","close":196.8463},{"date":"2019-05-14","close":217.1486},{"date":"2019-05-15","close":247.1531},{"date":"2019-05-16","close":264.01},{"date":"2019-05-17","close":243.7646},{"date":"2019-05-18","close":234.5952},{"date":"2019-05-19","close":261.2922},{"date":"2019-05-20","close":251.8644},{"date":"2019-05-21","close":255.2159},{"date":"2019-05-22","close":244.6989},{"date":"2019-05-23","close":245.9657},{"date":"2019-05-24","close":249.485},{"date":"2019-05-25","close":251.7599},{"date":"2019-05-26","close":267.0696},{"date":"2019-05-27","close":272.8626},{"date":"2019-05-28","close":271.7687},{"date":"2019-05-29","close":269.4557},{"date":"2019-05-30","close":255.8589},{"date":"2019-05-31","close":268.1136},{"date":"2019-06-01","close":265.3913},{"date":"2019-06-02","close":270.2255},{"date":"2019-06-03","close":252.6079},{"date":"2019-06-04","close":241.3388},{"date":"2019-06-05","close":247.051},{"date":"2019-06-06","close":249.4743},{"date":"2019-06-07","close":250.9304},{"date":"2019-06-08","close":245.7381},{"date":"2019-06-09","close":233.0867},{"date":"2019-06-10","close":247.5201},{"date":"2019-06-11","close":245.7818},{"date":"2019-06-12","close":260.9033},{"date":"2019-06-13","close":256.1688},{"date":"2019-06-14","close":264.0875},{"date":"2019-06-15","close":269.0193},{"date":"2019-06-16","close":269.2232},{"date":"2019-06-17","close":274.3511},{"date":"2019-06-18","close":265.0518},{"date":"2019-06-19","close":269.4318},{"date":"2019-06-20","close":271.695},{"date":"2019-06-21","close":294.9103},{"date":"2019-06-22","close":309.3803},{"date":"2019-06-23","close":307.8278},{"date":"2019-06-24","close":310.4247},{"date":"2019-06-25","close":318.1263},{"date":"2019-06-26","close":336.7532},{"date":"2019-06-27","close":294.2676},{"date":"2019-06-28","close":311.2261},{"date":"2019-06-29","close":320.0589},{"date":"2019-06-30","close":290.696},{"date":"2019-07-01","close":293.6411},{"date":"2019-07-02","close":291.5964},{"date":"2019-07-03","close":303.1},{"date":"2019-07-04","close":284.5232},{"date":"2019-07-05","close":287.9975},{"date":"2019-07-06","close":287.5471},{"date":"2019-07-07","close":305.7006},{"date":"2019-07-08","close":313.2514},{"date":"2019-07-09","close":308.881},{"date":"2019-07-10","close":290.0023},{"date":"2019-07-11","close":268.704},{"date":"2019-07-12","close":276.2767},{"date":"2019-07-13","close":269.4588},{"date":"2019-07-14","close":227.5781},{"date":"2019-07-15","close":229.776},{"date":"2019-07-16","close":199.1887},{"date":"2019-07-17","close":211.485},{"date":"2019-07-18","close":226.5662},{"date":"2019-07-19","close":221.3334},{"date":"2019-07-20","close":229.1192},{"date":"2019-07-21","close":225.6308},{"date":"2019-07-22","close":217.56},{"date":"2019-07-23","close":212.7285},{"date":"2019-07-24","close":217.0464},{"date":"2019-07-25","close":219.618},{"date":"2019-07-26","close":219.6296},{"date":"2019-07-27","close":207.4083},{"date":"2019-07-28","close":211.1866},{"date":"2019-07-29","close":211.2681},{"date":"2019-07-30","close":210.5226},{"date":"2019-07-31","close":218.6541},{"date":"2019-08-01","close":217.8084},{"date":"2019-08-02","close":217.8716},{"date":"2019-08-03","close":222.4903},{"date":"2019-08-04","close":222.6697},{"date":"2019-08-05","close":234.215},{"date":"2019-08-06","close":226.0206},{"date":"2019-08-07","close":226.391},{"date":"2019-08-08","close":220.9419},{"date":"2019-08-09","close":210.4889},{"date":"2019-08-10","close":206.7335},{"date":"2019-08-11","close":216.0929},{"date":"2019-08-12","close":211.2881},{"date":"2019-08-13","close":208.709},{"date":"2019-08-14","close":186.6077},{"date":"2019-08-15","close":188.5021},{"date":"2019-08-16","close":185.4401},{"date":"2019-08-17","close":185.6877},{"date":"2019-08-18","close":194.4935},{"date":"2019-08-19","close":203.0919},{"date":"2019-08-20","close":196.5654},{"date":"2019-08-21","close":186.8916},{"date":"2019-08-22","close":191.3329},{"date":"2019-08-23","close":194.7062},{"date":"2019-08-24","close":191.2896},{"date":"2019-08-25","close":186.8424},{"date":"2019-08-26","close":188.9294},{"date":"2019-08-27","close":187.5167},{"date":"2019-08-28","close":173.89},{"date":"2019-08-29","close":169.5167},{"date":"2019-08-30","close":168.8349},{"date":"2019-08-31","close":172.4698},{"date":"2019-09-01","close":171.6294},{"date":"2019-09-02","close":178.3474},{"date":"2019-09-03","close":179.4993},{"date":"2019-09-04","close":175.9929},{"date":"2019-09-05","close":174.2171},{"date":"2019-09-06","close":169.9562},{"date":"2019-09-07","close":178.2626},{"date":"2019-09-08","close":181.3555},{"date":"2019-09-09","close":181.1495},{"date":"2019-09-10","close":179.7872},{"date":"2019-09-11","close":178.7255},{"date":"2019-09-12","close":181.0161},{"date":"2019-09-13","close":181.1097},{"date":"2019-09-14","close":188.1055},{"date":"2019-09-15","close":189.7891},{"date":"2019-09-16","close":197.1132},{"date":"2019-09-17","close":208.6087},{"date":"2019-09-18","close":211.393},{"date":"2019-09-19","close":221.2809},{"date":"2019-09-20","close":218.05},{"date":"2019-09-21","close":215.5162},{"date":"2019-09-22","close":211.5454},{"date":"2019-09-23","close":201.9213},{"date":"2019-09-24","close":168.1107},{"date":"2019-09-25","close":170.8927},{"date":"2019-09-26","close":166.7271},{"date":"2019-09-27","close":174.711},{"date":"2019-09-28","close":174.5729},{"date":"2019-09-29","close":170.5035},{"date":"2019-09-30","close":179.8722},{"date":"2019-10-01","close":177.3404},{"date":"2019-10-02","close":180.7105},{"date":"2019-10-03","close":175.1993},{"date":"2019-10-04","close":176.985},{"date":"2019-10-05","close":176.3515},{"date":"2019-10-06","close":173.0591},{"date":"2019-10-07","close":181.1863},{"date":"2019-10-08","close":182.0216},{"date":"2019-10-09","close":193.2933},{"date":"2019-10-10","close":191.6597},{"date":"2019-10-11","close":182.5697},{"date":"2019-10-12","close":180.8266},{"date":"2019-10-13","close":182.0751},{"date":"2019-10-14","close":186.9609},{"date":"2019-10-15","close":181.4061},{"date":"2019-10-16","close":176.0135},{"date":"2019-10-17","close":178.0284},{"date":"2019-10-18","close":173.6213},{"date":"2019-10-19","close":172.913},{"date":"2019-10-20","close":175.5344},{"date":"2019-10-21","close":174.921},{"date":"2019-10-22","close":172.3009},{"date":"2019-10-23","close":162.4028},{"date":"2019-10-24","close":162.1685},{"date":"2019-10-25","close":181.5232},{"date":"2019-10-26","close":179.8355},{"date":"2019-10-27","close":184.2422},{"date":"2019-10-28","close":182.6628},{"date":"2019-10-29","close":190.3426},{"date":"2019-10-30","close":184.6922},{"date":"2019-10-31","close":183.9669},{"date":"2019-11-01","close":183.9699},{"date":"2019-11-02","close":183.9257},{"date":"2019-11-03","close":182.425},{"date":"2019-11-04","close":186.3552},{"date":"2019-11-05","close":189.3042},{"date":"2019-11-06","close":191.5938},{"date":"2019-11-07","close":187.9765},{"date":"2019-11-08","close":184.2115},{"date":"2019-11-09","close":185.0287},{"date":"2019-11-10","close":189.4773},{"date":"2019-11-11","close":185.4896},{"date":"2019-11-12","close":186.8434},{"date":"2019-11-13","close":188.2587},{"date":"2019-11-14","close":185.9996},{"date":"2019-11-15","close":180.5212},{"date":"2019-11-16","close":183.3484},{"date":"2019-11-17","close":185.1192},{"date":"2019-11-18","close":180.5596},{"date":"2019-11-19","close":177.4556},{"date":"2019-11-20","close":175.6983},{"date":"2019-11-21","close":161.4627},{"date":"2019-11-22","close":150.2682},{"date":"2019-11-23","close":153.4178},{"date":"2019-11-24","close":142.8347},{"date":"2019-11-25","close":146.4765},{"date":"2019-11-26","close":148.9651},{"date":"2019-11-27","close":153.0106},{"date":"2019-11-28","close":151.7176},{"date":"2019-11-29","close":155.3042},{"date":"2019-11-30","close":152.5397},{"date":"2019-12-01","close":151.1857},{"date":"2019-12-02","close":149.0592},{"date":"2019-12-03","close":147.9564},{"date":"2019-12-04","close":146.7477},{"date":"2019-12-05","close":149.249},{"date":"2019-12-06","close":149.1944},{"date":"2019-12-07","close":148.7682},{"date":"2019-12-08","close":151.2647},{"date":"2019-12-09","close":148.2252},{"date":"2019-12-10","close":146.267},{"date":"2019-12-11","close":143.608},{"date":"2019-12-12","close":145.604},{"date":"2019-12-13","close":144.9447},{"date":"2019-12-14","close":142.8692},{"date":"2019-12-15","close":143.115},{"date":"2019-12-16","close":133.614},{"date":"2019-12-17","close":122.6039},{"date":"2019-12-18","close":133.0922},{"date":"2019-12-19","close":129.3211},{"date":"2019-12-20","close":129.0661},{"date":"2019-12-21","close":128.131},{"date":"2019-12-22","close":132.3725},{"date":"2019-12-23","close":128.6141},{"date":"2019-12-24","close":129.0639},{"date":"2019-12-25","close":126.4546},{"date":"2019-12-26","close":126.3612},{"date":"2019-12-27","close":127.2146},{"date":"2019-12-28","close":128.3227},{"date":"2019-12-29","close":134.758},{"date":"2019-12-30","close":132.6335},{"date":"2019-12-31","close":129.6109},{"date":"2020-01-01","close":130.802},{"date":"2020-01-02","close":127.4102},{"date":"2020-01-03","close":134.1717},{"date":"2020-01-04","close":135.0694},{"date":"2020-01-05","close":136.2768},{"date":"2020-01-06","close":144.3042},{"date":"2020-01-07","close":143.544},{"date":"2020-01-08","close":141.2581},{"date":"2020-01-09","close":138.9792},{"date":"2020-01-10","close":143.9638},{"date":"2020-01-11","close":142.9271},{"date":"2020-01-12","close":145.8739},{"date":"2020-01-13","close":144.2266},{"date":"2020-01-14","close":165.9554},{"date":"2020-01-15","close":166.2307},{"date":"2020-01-16","close":164.391},{"date":"2020-01-17","close":170.78},{"date":"2020-01-18","close":175.3657},{"date":"2020-01-19","close":166.9698},{"date":"2020-01-20","close":167.1205},{"date":"2020-01-21","close":169.6972},{"date":"2020-01-22","close":168.2942},{"date":"2020-01-23","close":162.9286},{"date":"2020-01-24","close":163.0512},{"date":"2020-01-25","close":161.2839},{"date":"2020-01-26","close":168.0771},{"date":"2020-01-27","close":170.9309},{"date":"2020-01-28","close":176.3703},{"date":"2020-01-29","close":175.0503},{"date":"2020-01-30","close":184.6905},{"date":"2020-01-31","close":180.1602},{"date":"2020-02-01","close":183.674},{"date":"2020-02-02","close":188.6175},{"date":"2020-02-03","close":189.8651},{"date":"2020-02-04","close":189.2506},{"date":"2020-02-05","close":204.2302},{"date":"2020-02-06","close":212.3391},{"date":"2020-02-07","close":222.7261},{"date":"2020-02-08","close":223.1465},{"date":"2020-02-09","close":228.5786},{"date":"2020-02-10","close":223.5227},{"date":"2020-02-11","close":235.8512},{"date":"2020-02-12","close":265.4061},{"date":"2020-02-13","close":268.0992},{"date":"2020-02-14","close":284.2175},{"date":"2020-02-15","close":264.7286},{"date":"2020-02-16","close":259.8947},{"date":"2020-02-17","close":266.3634},{"date":"2020-02-18","close":281.9446},{"date":"2020-02-19","close":259.764},{"date":"2020-02-20","close":257.9495},{"date":"2020-02-21","close":265.6006},{"date":"2020-02-22","close":262.3317},{"date":"2020-02-23","close":273.7542},{"date":"2020-02-24","close":265.2164},{"date":"2020-02-25","close":247.8176},{"date":"2020-02-26","close":225.6803},{"date":"2020-02-27","close":226.7534},{"date":"2020-02-28","close":226.7605},{"date":"2020-02-29","close":219.8485},{"date":"2020-03-01","close":218.9706},{"date":"2020-03-02","close":230.5698},{"date":"2020-03-03","close":224.4796},{"date":"2020-03-04","close":224.518},{"date":"2020-03-05","close":229.2682},{"date":"2020-03-06","close":243.5253},{"date":"2020-03-07","close":237.8531},{"date":"2020-03-08","close":200.6891},{"date":"2020-03-09","close":201.9863},{"date":"2020-03-10","close":200.7672},{"date":"2020-03-11","close":194.8685},{"date":"2020-03-12","close":112.3471},{"date":"2020-03-13","close":133.2018},{"date":"2020-03-14","close":123.306},{"date":"2020-03-15","close":125.2143},{"date":"2020-03-16","close":110.6059},{"date":"2020-03-17","close":113.9427},{"date":"2020-03-18","close":114.8423},{"date":"2020-03-19","close":136.5939},{"date":"2020-03-20","close":132.7372},{"date":"2020-03-21","close":132.8187},{"date":"2020-03-22","close":123.3212},{"date":"2020-03-23","close":134.9116},{"date":"2020-03-24","close":138.7614},{"date":"2020-03-25","close":136.1959},{"date":"2020-03-26","close":138.3616},{"date":"2020-03-27","close":133.9379},{"date":"2020-03-28","close":130.9865},{"date":"2020-03-29","close":125.5837},{"date":"2020-03-30","close":132.9045},{"date":"2020-03-31","close":133.5936},{"date":"2020-04-01","close":135.6346},{"date":"2020-04-02","close":142.0291},{"date":"2020-04-03","close":142.0913},{"date":"2020-04-04","close":145.2194},{"date":"2020-04-05","close":143.5466},{"date":"2020-04-06","close":169.1359},{"date":"2020-04-07","close":165.1019},{"date":"2020-04-08","close":172.6417},{"date":"2020-04-09","close":170.8071},{"date":"2020-04-10","close":158.4124},{"date":"2020-04-11","close":158.216},{"date":"2020-04-12","close":161.1424},{"date":"2020-04-13","close":156.2796},{"date":"2020-04-14","close":157.5964},{"date":"2020-04-15","close":153.2869},{"date":"2020-04-16","close":172.1574},{"date":"2020-04-17","close":171.6386},{"date":"2020-04-18","close":186.914},{"date":"2020-04-19","close":181.615},{"date":"2020-04-20","close":172.2972},{"date":"2020-04-21","close":172.7377},{"date":"2020-04-22","close":182.5996},{"date":"2020-04-23","close":185.0287},{"date":"2020-04-24","close":189.2369},{"date":"2020-04-25","close":195.5153},{"date":"2020-04-26","close":197.3175},{"date":"2020-04-27","close":197.2247},{"date":"2020-04-28","close":198.4154},{"date":"2020-04-29","close":216.9682},{"date":"2020-04-30","close":207.6021},{"date":"2020-05-01","close":214.2191},{"date":"2020-05-02","close":215.3254},{"date":"2020-05-03","close":210.9332},{"date":"2020-05-04","close":208.174},{"date":"2020-05-05","close":206.7744},{"date":"2020-05-06","close":204.0558},{"date":"2020-05-07","close":212.2894},{"date":"2020-05-08","close":212.9916},{"date":"2020-05-09","close":211.6001},{"date":"2020-05-10","close":188.5996},{"date":"2020-05-11","close":185.9128},{"date":"2020-05-12","close":189.3125},{"date":"2020-05-13","close":199.1933},{"date":"2020-05-14","close":202.9491},{"date":"2020-05-15","close":195.6227},{"date":"2020-05-16","close":200.6771},{"date":"2020-05-17","close":207.1587},{"date":"2020-05-18","close":214.5251},{"date":"2020-05-19","close":213.4511},{"date":"2020-05-20","close":210.0967},{"date":"2020-05-21","close":199.8836},{"date":"2020-05-22","close":207.1692},{"date":"2020-05-23","close":208.6944},{"date":"2020-05-24","close":202.3703},{"date":"2020-05-25","close":205.3197},{"date":"2020-05-26","close":201.9023},{"date":"2020-05-27","close":208.8634},{"date":"2020-05-28","close":219.8404},{"date":"2020-05-29","close":220.6751},{"date":"2020-05-30","close":242.3456},{"date":"2020-05-31","close":230.9757},{"date":"2020-06-01","close":246.9918},{"date":"2020-06-02","close":237.2191},{"date":"2020-06-03","close":244.1793},{"date":"2020-06-04","close":244.4264},{"date":"2020-06-05","close":241.222},{"date":"2020-06-06","close":241.9313},{"date":"2020-06-07","close":245.1673},{"date":"2020-06-08","close":246.3099},{"date":"2020-06-09","close":244.9115},{"date":"2020-06-10","close":247.4449},{"date":"2020-06-11","close":231.7027},{"date":"2020-06-12","close":237.4932},{"date":"2020-06-13","close":238.9088},{"date":"2020-06-14","close":234.1147},{"date":"2020-06-15","close":229.9289},{"date":"2020-06-16","close":234.4162},{"date":"2020-06-17","close":233.0283},{"date":"2020-06-18","close":232.1012},{"date":"2020-06-19","close":227.1383},{"date":"2020-06-20","close":229.2743},{"date":"2020-06-21","close":228.9898},{"date":"2020-06-22","close":242.5332},{"date":"2020-06-23","close":244.1422},{"date":"2020-06-24","close":235.7725},{"date":"2020-06-25","close":232.9445},{"date":"2020-06-26","close":229.668},{"date":"2020-06-27","close":222.9598},{"date":"2020-06-28","close":225.3472},{"date":"2020-06-29","close":228.1949},{"date":"2020-06-30","close":226.315},{"date":"2020-07-01","close":231.1134},{"date":"2020-07-02","close":229.3922},{"date":"2020-07-03","close":225.3871},{"date":"2020-07-04","close":229.0741},{"date":"2020-07-05","close":227.6646},{"date":"2020-07-06","close":241.5102},{"date":"2020-07-07","close":239.0755},{"date":"2020-07-08","close":246.67},{"date":"2020-07-09","close":243.016},{"date":"2020-07-10","close":240.985},{"date":"2020-07-11","close":239.4582},{"date":"2020-07-12","close":242.1317},{"date":"2020-07-13","close":239.6046},{"date":"2020-07-14","close":240.2115},{"date":"2020-07-15","close":238.4235},{"date":"2020-07-16","close":233.6409},{"date":"2020-07-17","close":232.7731},{"date":"2020-07-18","close":235.4838},{"date":"2020-07-19","close":238.4875},{"date":"2020-07-20","close":236.1532},{"date":"2020-07-21","close":245.0167},{"date":"2020-07-22","close":262.1906},{"date":"2020-07-23","close":274.6891},{"date":"2020-07-24","close":279.2154},{"date":"2020-07-25","close":304.0568},{"date":"2020-07-26","close":309.6436},{"date":"2020-07-27","close":321.5141},{"date":"2020-07-28","close":316.6573},{"date":"2020-07-29","close":318.1909},{"date":"2020-07-30","close":334.5866},{"date":"2020-07-31","close":345.5547},{"date":"2020-08-01","close":385.1997},{"date":"2020-08-02","close":370.6717},{"date":"2020-08-03","close":386.2952},{"date":"2020-08-04","close":389.8755},{"date":"2020-08-05","close":401.5906},{"date":"2020-08-06","close":394.9619},{"date":"2020-08-07","close":379.5128},{"date":"2020-08-08","close":393.9874},{"date":"2020-08-09","close":391.1205},{"date":"2020-08-10","close":395.8876},{"date":"2020-08-11","close":380.3841},{"date":"2020-08-12","close":391.0242},{"date":"2020-08-13","close":428.7418},{"date":"2020-08-14","close":437.3978},{"date":"2020-08-15","close":433.3549},{"date":"2020-08-16","close":433.7866},{"date":"2020-08-17","close":429.5312},{"date":"2020-08-18","close":423.6693},{"date":"2020-08-19","close":406.4638},{"date":"2020-08-20","close":416.4398},{"date":"2020-08-21","close":389.1263},{"date":"2020-08-22","close":395.8351},{"date":"2020-08-23","close":391.3845},{"date":"2020-08-24","close":408.1442},{"date":"2020-08-25","close":384.001},{"date":"2020-08-26","close":386.4661},{"date":"2020-08-27","close":382.6326},{"date":"2020-08-28","close":395.8747},{"date":"2020-08-29","close":399.9215},{"date":"2020-08-30","close":428.3957},{"date":"2020-08-31","close":435.0797},{"date":"2020-09-01","close":477.0519},{"date":"2020-09-02","close":440.0405},{"date":"2020-09-03","close":385.6719},{"date":"2020-09-04","close":388.2411},{"date":"2020-09-05","close":335.2601},{"date":"2020-09-06","close":353.3623},{"date":"2020-09-07","close":352.6735},{"date":"2020-09-08","close":337.6021},{"date":"2020-09-09","close":351.11},{"date":"2020-09-10","close":368.1019},{"date":"2020-09-11","close":374.6956},{"date":"2020-09-12","close":387.1831},{"date":"2020-09-13","close":365.57},{"date":"2020-09-14","close":377.2689},{"date":"2020-09-15","close":364.8392},{"date":"2020-09-16","close":365.8123},{"date":"2020-09-17","close":389.0192},{"date":"2020-09-18","close":384.3645},{"date":"2020-09-19","close":385.5444},{"date":"2020-09-20","close":371.0528},{"date":"2020-09-21","close":341.7861},{"date":"2020-09-22","close":344.5032},{"date":"2020-09-23","close":321.1163},{"date":"2020-09-24","close":349.3556},{"date":"2020-09-25","close":352.1833},{"date":"2020-09-26","close":355.4881},{"date":"2020-09-27","close":357.4385},{"date":"2020-09-28","close":355.1594},{"date":"2020-09-29","close":359.7574},{"date":"2020-09-30","close":359.9379},{"date":"2020-10-01","close":353.2059},{"date":"2020-10-02","close":346.2389},{"date":"2020-10-03","close":346.5221},{"date":"2020-10-04","close":352.579},{"date":"2020-10-05","close":353.9568},{"date":"2020-10-06","close":340.8159},{"date":"2020-10-07","close":341.8087},{"date":"2020-10-08","close":350.7661},{"date":"2020-10-09","close":365.5905},{"date":"2020-10-10","close":370.9676},{"date":"2020-10-11","close":375.1421},{"date":"2020-10-12","close":387.7313},{"date":"2020-10-13","close":381.1908},{"date":"2020-10-14","close":379.484},{"date":"2020-10-15","close":377.4418},{"date":"2020-10-16","close":366.229},{"date":"2020-10-17","close":368.8559},{"date":"2020-10-18","close":378.2137},{"date":"2020-10-19","close":379.9356},{"date":"2020-10-20","close":369.1369},{"date":"2020-10-21","close":392.19},{"date":"2020-10-22","close":413.773},{"date":"2020-10-23","close":409.7667},{"date":"2020-10-24","close":412.4576},{"date":"2020-10-25","close":406.2178},{"date":"2020-10-26","close":393.8883},{"date":"2020-10-27","close":403.997},{"date":"2020-10-28","close":388.6508},{"date":"2020-10-29","close":386.7301},{"date":"2020-10-30","close":382.82},{"date":"2020-10-31","close":386.5903},{"date":"2020-11-01","close":396.3582},{"date":"2020-11-02","close":383.1567},{"date":"2020-11-03","close":387.6022},{"date":"2020-11-04","close":402.142},{"date":"2020-11-05","close":414.0674},{"date":"2020-11-06","close":454.7193},{"date":"2020-11-07","close":435.7131},{"date":"2020-11-08","close":453.5548},{"date":"2020-11-09","close":444.1631},{"date":"2020-11-10","close":449.6796},{"date":"2020-11-11","close":462.9605},{"date":"2020-11-12","close":461.0053},{"date":"2020-11-13","close":474.6264},{"date":"2020-11-14","close":460.1498},{"date":"2020-11-15","close":447.5591},{"date":"2020-11-16","close":459.9403},{"date":"2020-11-17","close":480.3601},{"date":"2020-11-18","close":479.4841},{"date":"2020-11-19","close":471.6304},{"date":"2020-11-20","close":509.7446},{"date":"2020-11-21","close":549.4866},{"date":"2020-11-22","close":558.0681},{"date":"2020-11-23","close":608.454},{"date":"2020-11-24","close":603.8978},{"date":"2020-11-25","close":570.6866},{"date":"2020-11-26","close":518.8011},{"date":"2020-11-27","close":517.4937},{"date":"2020-11-28","close":538.2298},{"date":"2020-11-29","close":575.7581},{"date":"2020-11-30","close":614.8425},{"date":"2020-12-01","close":587.3242},{"date":"2020-12-02","close":598.3524},{"date":"2020-12-03","close":616.7087},{"date":"2020-12-04","close":569.3542},{"date":"2020-12-05","close":596.5955},{"date":"2020-12-06","close":601.909},{"date":"2020-12-07","close":591.8434},{"date":"2020-12-08","close":554.8278},{"date":"2020-12-09","close":573.4791},{"date":"2020-12-10","close":559.6785},{"date":"2020-12-11","close":545.7974},{"date":"2020-12-12","close":568.5673},{"date":"2020-12-13","close":589.6632},{"date":"2020-12-14","close":586.0112},{"date":"2020-12-15","close":589.3556},{"date":"2020-12-16","close":636.1818},{"date":"2020-12-17","close":642.869},{"date":"2020-12-18","close":654.812},{"date":"2020-12-19","close":659.2979},{"date":"2020-12-20","close":638.2908},{"date":"2020-12-21","close":609.8179},{"date":"2020-12-22","close":634.8542},{"date":"2020-12-23","close":583.7146},{"date":"2020-12-24","close":611.6072},{"date":"2020-12-25","close":626.4107},{"date":"2020-12-26","close":635.8358},{"date":"2020-12-27","close":682.6423},{"date":"2020-12-28","close":730.3973},{"date":"2020-12-29","close":731.5201},{"date":"2020-12-30","close":751.619},{"date":"2020-12-31","close":737.8034},{"date":"2021-01-01","close":730.3676},{"date":"2021-01-02","close":774.535},{"date":"2021-01-03","close":975.5077},{"date":"2021-01-04","close":1040.233},{"date":"2021-01-05","close":1100.0061},{"date":"2021-01-06","close":1207.1122},{"date":"2021-01-07","close":1225.6781},{"date":"2021-01-08","close":1224.1971},{"date":"2021-01-09","close":1281.0773},{"date":"2021-01-10","close":1262.2467},{"date":"2021-01-11","close":1090.1454},{"date":"2021-01-12","close":1043.4346},{"date":"2021-01-13","close":1130.7394},{"date":"2021-01-14","close":1218.453},{"date":"2021-01-15","close":1171.8346},{"date":"2021-01-16","close":1233.5376},{"date":"2021-01-17","close":1230.1722},{"date":"2021-01-18","close":1257.2795},{"date":"2021-01-19","close":1377.2959},{"date":"2021-01-20","close":1382.274},{"date":"2021-01-21","close":1121.5709},{"date":"2021-01-22","close":1236.5122},{"date":"2021-01-23","close":1230.9906},{"date":"2021-01-24","close":1391.6094},{"date":"2021-01-25","close":1324.4148},{"date":"2021-01-26","close":1357.0581},{"date":"2021-01-27","close":1253.1871},{"date":"2021-01-28","close":1332.4922},{"date":"2021-01-29","close":1382.5228},{"date":"2021-01-30","close":1376.1155},{"date":"2021-01-31","close":1314.9862},{"date":"2021-02-01","close":1369.0405},{"date":"2021-02-02","close":1515.1937},{"date":"2021-02-03","close":1660.9095},{"date":"2021-02-04","close":1594.7627},{"date":"2021-02-05","close":1718.6509},{"date":"2021-02-06","close":1677.8468},{"date":"2021-02-07","close":1614.2278},{"date":"2021-02-08","close":1746.6168},{"date":"2021-02-09","close":1768.035},{"date":"2021-02-10","close":1744.2434},{"date":"2021-02-11","close":1783.798},{"date":"2021-02-12","close":1843.5326},{"date":"2021-02-13","close":1814.1099},{"date":"2021-02-14","close":1805.0841},{"date":"2021-02-15","close":1779.791},{"date":"2021-02-16","close":1781.0675},{"date":"2021-02-17","close":1848.4583},{"date":"2021-02-18","close":1937.4492},{"date":"2021-02-19","close":1960.1648},{"date":"2021-02-20","close":1919.5341},{"date":"2021-02-21","close":1935.6011},{"date":"2021-02-22","close":1781.9929},{"date":"2021-02-23","close":1570.204},{"date":"2021-02-24","close":1626.5757},{"date":"2021-02-25","close":1475.7037},{"date":"2021-02-26","close":1446.0337},{"date":"2021-02-27","close":1459.9731},{"date":"2021-02-28","close":1416.049},{"date":"2021-03-01","close":1564.7076},{"date":"2021-03-02","close":1492.6088},{"date":"2021-03-03","close":1575.8531},{"date":"2021-03-04","close":1541.9143},{"date":"2021-03-05","close":1533.275},{"date":"2021-03-06","close":1654.7416},{"date":"2021-03-07","close":1723.1538},{"date":"2021-03-08","close":1834.7279},{"date":"2021-03-09","close":1868.0488},{"date":"2021-03-10","close":1799.1663},{"date":"2021-03-11","close":1826.1949},{"date":"2021-03-12","close":1772.1024},{"date":"2021-03-13","close":1924.6854},{"date":"2021-03-14","close":1854.5643},{"date":"2021-03-15","close":1791.7023},{"date":"2021-03-16","close":1806.9718},{"date":"2021-03-17","close":1823.4493},{"date":"2021-03-18","close":1782.8551},{"date":"2021-03-19","close":1817.6241},{"date":"2021-03-20","close":1812.6346},{"date":"2021-03-21","close":1788.217},{"date":"2021-03-22","close":1691.334},{"date":"2021-03-23","close":1678.6501},{"date":"2021-03-24","close":1593.4135},{"date":"2021-03-25","close":1595.3593},{"date":"2021-03-26","close":1702.842},{"date":"2021-03-27","close":1716.4946},{"date":"2021-03-28","close":1691.356},{"date":"2021-03-29","close":1819.6849},{"date":"2021-03-30","close":1846.0337},{"date":"2021-03-31","close":1918.3621},{"date":"2021-04-01","close":1977.2769},{"date":"2021-04-02","close":2143.2256},{"date":"2021-04-03","close":2028.4225},{"date":"2021-04-04","close":2093.1228},{"date":"2021-04-05","close":2107.8872},{"date":"2021-04-06","close":2118.3789},{"date":"2021-04-07","close":1971.0773},{"date":"2021-04-08","close":2088.5737},{"date":"2021-04-09","close":2072.1089},{"date":"2021-04-10","close":2135.9421},{"date":"2021-04-11","close":2157.657},{"date":"2021-04-12","close":2139.3533},{"date":"2021-04-13","close":2299.1877},{"date":"2021-04-14","close":2435.105},{"date":"2021-04-15","close":2519.1162},{"date":"2021-04-16","close":2431.9465},{"date":"2021-04-17","close":2344.895},{"date":"2021-04-18","close":2237.137},{"date":"2021-04-19","close":2166.1887},{"date":"2021-04-20","close":2330.2109},{"date":"2021-04-21","close":2364.7517},{"date":"2021-04-22","close":2403.5352},{"date":"2021-04-23","close":2363.5862},{"date":"2021-04-24","close":2211.6257},{"date":"2021-04-25","close":2316.0596},{"date":"2021-04-26","close":2534.4817},{"date":"2021-04-27","close":2662.8652},{"date":"2021-04-28","close":2746.3801},{"date":"2021-04-29","close":2756.877},{"date":"2021-04-30","close":2773.207},{"date":"2021-05-01","close":2945.8928},{"date":"2021-05-02","close":2952.0562},{"date":"2021-05-03","close":3431.0862},{"date":"2021-05-04","close":3253.6294},{"date":"2021-05-05","close":3522.7832},{"date":"2021-05-06","close":3490.8804},{"date":"2021-05-07","close":3484.729},{"date":"2021-05-08","close":3902.6477},{"date":"2021-05-09","close":3928.8447},{"date":"2021-05-10","close":3952.2939},{"date":"2021-05-11","close":4168.7012},{"date":"2021-05-12","close":3785.8486},{"date":"2021-05-13","close":3715.1484},{"date":"2021-05-14","close":4079.0574},{"date":"2021-05-15","close":3638.1221},{"date":"2021-05-16","close":3587.5061},{"date":"2021-05-17","close":3282.3977},{"date":"2021-05-18","close":3380.0701},{"date":"2021-05-19","close":2460.6792},{"date":"2021-05-20","close":2784.2942},{"date":"2021-05-21","close":2430.6213},{"date":"2021-05-22","close":2295.7056},{"date":"2021-05-23","close":2109.5798},{"date":"2021-05-24","close":2643.5911},{"date":"2021-05-25","close":2706.6289},{"date":"2021-05-26","close":2888.6987},{"date":"2021-05-27","close":2736.4885},{"date":"2021-05-28","close":2419.9062},{"date":"2021-05-29","close":2279.5142},{"date":"2021-05-30","close":2390.3054},{"date":"2021-05-31","close":2714.9453},{"date":"2021-06-01","close":2633.5183},{"date":"2021-06-02","close":2706.125},{"date":"2021-06-03","close":2855.1265},{"date":"2021-06-04","close":2688.1951},{"date":"2021-06-05","close":2630.5769},{"date":"2021-06-06","close":2715.0928},{"date":"2021-06-07","close":2590.2632},{"date":"2021-06-08","close":2517.4387},{"date":"2021-06-09","close":2608.2671},{"date":"2021-06-10","close":2471.5186},{"date":"2021-06-11","close":2353.7688},{"date":"2021-06-12","close":2372.4844},{"date":"2021-06-13","close":2508.3916},{"date":"2021-06-14","close":2537.8911},{"date":"2021-06-15","close":2610.9368},{"date":"2021-06-16","close":2367.6636},{"date":"2021-06-17","close":2372.002},{"date":"2021-06-18","close":2231.7332},{"date":"2021-06-19","close":2178.499},{"date":"2021-06-20","close":2246.3645},{"date":"2021-06-21","close":1888.4475},{"date":"2021-06-22","close":1874.9501},{"date":"2021-06-23","close":1989.7363},{"date":"2021-06-24","close":1988.4563},{"date":"2021-06-25","close":1813.2173},{"date":"2021-06-26","close":1829.2393},{"date":"2021-06-27","close":1978.8947},{"date":"2021-06-28","close":2079.6575},{"date":"2021-06-29","close":2160.7683},{"date":"2021-06-30","close":2274.5476},{"date":"2021-07-01","close":2113.6055},{"date":"2021-07-02","close":2150.0403},{"date":"2021-07-03","close":2226.1143},{"date":"2021-07-04","close":2321.7241},{"date":"2021-07-05","close":2198.5825},{"date":"2021-07-06","close":2324.6794},{"date":"2021-07-07","close":2315.1619},{"date":"2021-07-08","close":2120.0264},{"date":"2021-07-09","close":2146.6924},{"date":"2021-07-10","close":2111.4036},{"date":"2021-07-11","close":2139.6648},{"date":"2021-07-12","close":2036.7211},{"date":"2021-07-13","close":1940.084},{"date":"2021-07-14","close":1994.3313},{"date":"2021-07-15","close":1911.1757},{"date":"2021-07-16","close":1880.3829},{"date":"2021-07-17","close":1898.8252},{"date":"2021-07-18","close":1895.5521},{"date":"2021-07-19","close":1817.2966},{"date":"2021-07-20","close":1787.5107},{"date":"2021-07-21","close":1990.9708},{"date":"2021-07-22","close":2025.2028},{"date":"2021-07-23","close":2124.7766},{"date":"2021-07-24","close":2189.2188},{"date":"2021-07-25","close":2191.3738},{"date":"2021-07-26","close":2233.3667},{"date":"2021-07-27","close":2298.3335},{"date":"2021-07-28","close":2296.5454},{"date":"2021-07-29","close":2380.9568},{"date":"2021-07-30","close":2466.9614},{"date":"2021-07-31","close":2536.21},{"date":"2021-08-01","close":2561.8521},{"date":"2021-08-02","close":2610.1533},{"date":"2021-08-03","close":2502.3496},{"date":"2021-08-04","close":2724.6199},{"date":"2021-08-05","close":2827.3289},{"date":"2021-08-06","close":2890.9417},{"date":"2021-08-07","close":3157.2388},{"date":"2021-08-08","close":3013.7327},{"date":"2021-08-09","close":3167.8562},{"date":"2021-08-10","close":3141.6912},{"date":"2021-08-11","close":3164.2451},{"date":"2021-08-12","close":3043.4143},{"date":"2021-08-13","close":3322.2117},{"date":"2021-08-14","close":3265.4434},{"date":"2021-08-15","close":3310.5042},{"date":"2021-08-16","close":3156.5095},{"date":"2021-08-17","close":3014.8459},{"date":"2021-08-18","close":3020.0898},{"date":"2021-08-19","close":3182.7021},{"date":"2021-08-20","close":3286.9353},{"date":"2021-08-21","close":3226.084},{"date":"2021-08-22","close":3242.1155},{"date":"2021-08-23","close":3319.2573},{"date":"2021-08-24","close":3172.4563},{"date":"2021-08-25","close":3224.9153},{"date":"2021-08-26","close":3100.3254},{"date":"2021-08-27","close":3270.6008},{"date":"2021-08-28","close":3244.4033},{"date":"2021-08-29","close":3227.0027},{"date":"2021-08-30","close":3224.3743},{"date":"2021-08-31","close":3433.7327},{"date":"2021-09-01","close":3834.8281},{"date":"2021-09-02","close":3790.99},{"date":"2021-09-03","close":3940.6147},{"date":"2021-09-04","close":3887.8284},{"date":"2021-09-05","close":3952.1335},{"date":"2021-09-06","close":3928.3794},{"date":"2021-09-07","close":3426.3943},{"date":"2021-09-08","close":3497.3152},{"date":"2021-09-09","close":3427.3401},{"date":"2021-09-10","close":3211.5059},{"date":"2021-09-11","close":3270.2781},{"date":"2021-09-12","close":3410.1345},{"date":"2021-09-13","close":3285.5117},{"date":"2021-09-14","close":3429.1697},{"date":"2021-09-15","close":3615.2827},{"date":"2021-09-16","close":3571.2949},{"date":"2021-09-17","close":3398.5388},{"date":"2021-09-18","close":3432.0183},{"date":"2021-09-19","close":3329.448},{"date":"2021-09-20","close":2958.9934},{"date":"2021-09-21","close":2764.4312},{"date":"2021-09-22","close":3077.8679},{"date":"2021-09-23","close":3155.5237},{"date":"2021-09-24","close":2931.6692},{"date":"2021-09-25","close":2925.5657},{"date":"2021-09-26","close":3062.2654},{"date":"2021-09-27","close":2934.1389},{"date":"2021-09-28","close":2807.2966},{"date":"2021-09-29","close":2853.1433},{"date":"2021-09-30","close":3001.679},{"date":"2021-10-01","close":3307.5161},{"date":"2021-10-02","close":3391.6943},{"date":"2021-10-03","close":3418.3586},{"date":"2021-10-04","close":3380.0891},{"date":"2021-10-05","close":3518.5186},{"date":"2021-10-06","close":3580.562},{"date":"2021-10-07","close":3587.9749},{"date":"2021-10-08","close":3563.7593},{"date":"2021-10-09","close":3575.7168},{"date":"2021-10-10","close":3425.8528},{"date":"2021-10-11","close":3545.354},{"date":"2021-10-12","close":3492.5732},{"date":"2021-10-13","close":3606.2017},{"date":"2021-10-14","close":3786.0142},{"date":"2021-10-15","close":3862.6348},{"date":"2021-10-16","close":3830.3821},{"date":"2021-10-17","close":3847.1045},{"date":"2021-10-18","close":3748.7603},{"date":"2021-10-19","close":3877.6509},{"date":"2021-10-20","close":4155.9922},{"date":"2021-10-21","close":4054.3228},{"date":"2021-10-22","close":3970.1819},{"date":"2021-10-23","close":4171.6636},{"date":"2021-10-24","close":4087.9031},{"date":"2021-10-25","close":4217.877},{"date":"2021-10-26","close":4131.1021},{"date":"2021-10-27","close":3930.2573},{"date":"2021-10-28","close":4287.3188},{"date":"2021-10-29","close":4414.7466},{"date":"2021-10-30","close":4325.6504},{"date":"2021-10-31","close":4288.0742},{"date":"2021-11-01","close":4324.627},{"date":"2021-11-02","close":4584.7988},{"date":"2021-11-03","close":4607.1938},{"date":"2021-11-04","close":4537.3242},{"date":"2021-11-05","close":4486.2432},{"date":"2021-11-06","close":4521.5811},{"date":"2021-11-07","close":4620.5547},{"date":"2021-11-08","close":4812.0874},{"date":"2021-11-09","close":4735.0688},{"date":"2021-11-10","close":4636.1743},{"date":"2021-11-11","close":4730.3843},{"date":"2021-11-12","close":4667.1152},{"date":"2021-11-13","close":4651.4604},{"date":"2021-11-14","close":4626.3589},{"date":"2021-11-15","close":4557.5039},{"date":"2021-11-16","close":4216.3652},{"date":"2021-11-17","close":4287.5938},{"date":"2021-11-18","close":4000.6509},{"date":"2021-11-19","close":4298.3066},{"date":"2021-11-20","close":4409.9312},{"date":"2021-11-21","close":4269.7329},{"date":"2021-11-22","close":4088.4578},{"date":"2021-11-23","close":4340.7637},{"date":"2021-11-24","close":4239.9814},{"date":"2021-11-25","close":4274.7432},{"date":"2021-11-26","close":4030.9089},{"date":"2021-11-27","close":4096.9121},{"date":"2021-11-28","close":4294.4536},{"date":"2021-11-29","close":4445.105},{"date":"2021-11-30","close":4631.479},{"date":"2021-12-01","close":4586.9902},{"date":"2021-12-02","close":4511.3022},{"date":"2021-12-03","close":4220.7061},{"date":"2021-12-04","close":4119.5874},{"date":"2021-12-05","close":4198.3228},{"date":"2021-12-06","close":4358.7373},{"date":"2021-12-07","close":4315.0615},{"date":"2021-12-08","close":4439.3579},{"date":"2021-12-09","close":4119.8159},{"date":"2021-12-10","close":3908.4961},{"date":"2021-12-11","close":4084.4524},{"date":"2021-12-12","close":4134.4531},{"date":"2021-12-13","close":3784.2268},{"date":"2021-12-14","close":3745.4404},{"date":"2021-12-15","close":4018.3887},{"date":"2021-12-16","close":3962.4697},{"date":"2021-12-17","close":3879.4866},{"date":"2021-12-18","close":3960.8601},{"date":"2021-12-19","close":3922.5925},{"date":"2021-12-20","close":3933.8445},{"date":"2021-12-21","close":4020.26},{"date":"2021-12-22","close":3982.0996},{"date":"2021-12-23","close":4108.0156},{"date":"2021-12-24","close":4047.9829},{"date":"2021-12-25","close":4093.281},{"date":"2021-12-26","close":4067.3281},{"date":"2021-12-27","close":4037.5476},{"date":"2021-12-28","close":3800.8931},{"date":"2021-12-29","close":3628.5317},{"date":"2021-12-30","close":3713.8521},{"date":"2021-12-31","close":3682.6328},{"date":"2022-01-01","close":3769.697},{"date":"2022-01-02","close":3829.5649},{"date":"2022-01-03","close":3761.3804},{"date":"2022-01-04","close":3794.0566},{"date":"2022-01-05","close":3550.387},{"date":"2022-01-06","close":3418.4082},{"date":"2022-01-07","close":3193.2104},{"date":"2022-01-08","close":3091.9727},{"date":"2022-01-09","close":3157.7515},{"date":"2022-01-10","close":3083.0979},{"date":"2022-01-11","close":3238.1116},{"date":"2022-01-12","close":3372.2583},{"date":"2022-01-13","close":3248.2886},{"date":"2022-01-14","close":3310.0015},{"date":"2022-01-15","close":3330.5308},{"date":"2022-01-16","close":3350.9219},{"date":"2022-01-17","close":3212.3049},{"date":"2022-01-18","close":3164.0251},{"date":"2022-01-19","close":3095.8259},{"date":"2022-01-20","close":3001.1201},{"date":"2022-01-21","close":2557.9316},{"date":"2022-01-22","close":2405.1812},{"date":"2022-01-23","close":2535.0391},{"date":"2022-01-24","close":2440.3523},{"date":"2022-01-25","close":2455.9351},{"date":"2022-01-26","close":2468.0303},{"date":"2022-01-27","close":2423.0012},{"date":"2022-01-28","close":2547.092},{"date":"2022-01-29","close":2597.0847},{"date":"2022-01-30","close":2603.4666},{"date":"2022-01-31","close":2688.2788},{"date":"2022-02-01","close":2792.1172},{"date":"2022-02-02","close":2682.854},{"date":"2022-02-03","close":2679.1626},{"date":"2022-02-04","close":2983.5869},{"date":"2022-02-05","close":3014.6482},{"date":"2022-02-06","close":3057.4761},{"date":"2022-02-07","close":3142.4707},{"date":"2022-02-08","close":3122.6086},{"date":"2022-02-09","close":3239.457},{"date":"2022-02-10","close":3077.4822},{"date":"2022-02-11","close":2927.3835},{"date":"2022-02-12","close":2917.3628},{"date":"2022-02-13","close":2883.4634},{"date":"2022-02-14","close":2933.479},{"date":"2022-02-15","close":3179.8772},{"date":"2022-02-16","close":3127.8301},{"date":"2022-02-17","close":2881.4819},{"date":"2022-02-18","close":2785.7275},{"date":"2022-02-19","close":2763.7012},{"date":"2022-02-20","close":2628.6484},{"date":"2022-02-21","close":2573.8162},{"date":"2022-02-22","close":2639.2993},{"date":"2022-02-23","close":2590.3596},{"date":"2022-02-24","close":2598.0671},{"date":"2022-02-25","close":2764.5356},{"date":"2022-02-26","close":2781.1118},{"date":"2022-02-27","close":2621.8018},{"date":"2022-02-28","close":2919.2012},{"date":"2022-03-01","close":2972.4851},{"date":"2022-03-02","close":2950.1184},{"date":"2022-03-03","close":2834.469},{"date":"2022-03-04","close":2617.156},{"date":"2022-03-05","close":2664.8311},{"date":"2022-03-06","close":2555.0374},{"date":"2022-03-07","close":2497.7712},{"date":"2022-03-08","close":2576.7476},{"date":"2022-03-09","close":2729.7834},{"date":"2022-03-10","close":2608.0486},{"date":"2022-03-11","close":2559.563},{"date":"2022-03-12","close":2574.7542},{"date":"2022-03-13","close":2518.9446},{"date":"2022-03-14","close":2590.696},{"date":"2022-03-15","close":2620.1497},{"date":"2022-03-16","close":2772.0557},{"date":"2022-03-17","close":2814.8545},{"date":"2022-03-18","close":2945.343},{"date":"2022-03-19","close":2946.2571},{"date":"2022-03-20","close":2860.4592},{"date":"2022-03-21","close":2897.9766},{"date":"2022-03-22","close":2973.1311},{"date":"2022-03-23","close":3031.0671},{"date":"2022-03-24","close":3108.062},{"date":"2022-03-25","close":3106.6714},{"date":"2022-03-26","close":3143.179},{"date":"2022-03-27","close":3291.5776},{"date":"2022-03-28","close":3336.6345},{"date":"2022-03-29","close":3401.9878},{"date":"2022-03-30","close":3385.158},{"date":"2022-03-31","close":3281.6428},{"date":"2022-04-01","close":3449.5522},{"date":"2022-04-02","close":3445.0593},{"date":"2022-04-03","close":3522.8335},{"date":"2022-04-04","close":3521.2412},{"date":"2022-04-05","close":3411.7925},{"date":"2022-04-06","close":3171.6919},{"date":"2022-04-07","close":3233.2747},{"date":"2022-04-08","close":3192.074},{"date":"2022-04-09","close":3261.9163},{"date":"2022-04-10","close":3211.8669},{"date":"2022-04-11","close":2981.0522},{"date":"2022-04-12","close":3030.3765},{"date":"2022-04-13","close":3118.3442},{"date":"2022-04-14","close":3019.9094},{"date":"2022-04-15","close":3040.9165},{"date":"2022-04-16","close":3062.3103},{"date":"2022-04-17","close":2993.4033},{"date":"2022-04-18","close":3057.6067},{"date":"2022-04-19","close":3104.1064},{"date":"2022-04-20","close":3077.7458},{"date":"2022-04-21","close":2987.4807},{"date":"2022-04-22","close":2964.8357},{"date":"2022-04-23","close":2938.114},{"date":"2022-04-24","close":2922.7327},{"date":"2022-04-25","close":3009.3936},{"date":"2022-04-26","close":2808.2983},{"date":"2022-04-27","close":2888.9297},{"date":"2022-04-28","close":2936.9409},{"date":"2022-04-29","close":2815.6018},{"date":"2022-04-30","close":2730.1868},{"date":"2022-05-01","close":2827.7561},{"date":"2022-05-02","close":2857.4104},{"date":"2022-05-03","close":2783.4763},{"date":"2022-05-04","close":2940.6448},{"date":"2022-05-05","close":2749.2131},{"date":"2022-05-06","close":2694.9797},{"date":"2022-05-07","close":2636.093},{"date":"2022-05-08","close":2517.46},{"date":"2022-05-09","close":2245.4304},{"date":"2022-05-10","close":2343.511},{"date":"2022-05-11","close":2072.1086},{"date":"2022-05-12","close":1961.7015},{"date":"2022-05-13","close":2014.4182},{"date":"2022-05-14","close":2056.2739},{"date":"2022-05-15","close":2145.7068},{"date":"2022-05-16","close":2022.726},{"date":"2022-05-17","close":2090.4092},{"date":"2022-05-18","close":1916.6561},{"date":"2022-05-19","close":2018.3362},{"date":"2022-05-20","close":1961.3157},{"date":"2022-05-21","close":1974.5183},{"date":"2022-05-22","close":2043.1702},{"date":"2022-05-23","close":1972.1819},{"date":"2022-05-24","close":1978.9828},{"date":"2022-05-25","close":1944.8279},{"date":"2022-05-26","close":1803.9133},{"date":"2022-05-27","close":1724.9229},{"date":"2022-05-28","close":1757.9418},{"date":"2022-05-29","close":1812.031},{"date":"2022-05-30","close":1996.4413},{"date":"2022-05-31","close":1942.328},{"date":"2022-06-01","close":1823.5693},{"date":"2022-06-02","close":1834.1505},{"date":"2022-06-03","close":1775.0786},{"date":"2022-06-04","close":1801.6095},{"date":"2022-06-05","close":1805.205},{"date":"2022-06-06","close":1859.2897},{"date":"2022-06-07","close":1814.0483},{"date":"2022-06-08","close":1793.5723},{"date":"2022-06-09","close":1789.826},{"date":"2022-06-10","close":1665.0422},{"date":"2022-06-11","close":1529.6635},{"date":"2022-06-12","close":1445.2166},{"date":"2022-06-13","close":1204.5828},{"date":"2022-06-14","close":1211.6628},{"date":"2022-06-15","close":1233.2064},{"date":"2022-06-16","close":1067.7307},{"date":"2022-06-17","close":1086.5193},{"date":"2022-06-18","close":993.6368},{"date":"2022-06-19","close":1127.6565},{"date":"2022-06-20","close":1127.6425},{"date":"2022-06-21","close":1124.8246},{"date":"2022-06-22","close":1051.4219},{"date":"2022-06-23","close":1143.3867},{"date":"2022-06-24","close":1226.8447},{"date":"2022-06-25","close":1243.4469},{"date":"2022-06-26","close":1199.8317},{"date":"2022-06-27","close":1193.6807},{"date":"2022-06-28","close":1144.5792},{"date":"2022-06-29","close":1098.9438},{"date":"2022-06-30","close":1067.2988},{"date":"2022-07-01","close":1059.7673},{"date":"2022-07-02","close":1066.5128},{"date":"2022-07-03","close":1073.767},{"date":"2022-07-04","close":1151.0591},{"date":"2022-07-05","close":1134.541},{"date":"2022-07-06","close":1186.974},{"date":"2022-07-07","close":1237.5934},{"date":"2022-07-08","close":1222.5062},{"date":"2022-07-09","close":1216.9783},{"date":"2022-07-10","close":1168.4016},{"date":"2022-07-11","close":1097.2366},{"date":"2022-07-12","close":1038.1917},{"date":"2022-07-13","close":1113.5872},{"date":"2022-07-14","close":1191.5262},{"date":"2022-07-15","close":1233.1292},{"date":"2022-07-16","close":1352.6265},{"date":"2022-07-17","close":1338.6357},{"date":"2022-07-18","close":1578.7179},{"date":"2022-07-19","close":1542.9752},{"date":"2022-07-20","close":1520.2007},{"date":"2022-07-21","close":1576.7495},{"date":"2022-07-22","close":1537.4052},{"date":"2022-07-23","close":1549.2975},{"date":"2022-07-24","close":1599.4767},{"date":"2022-07-25","close":1445.3834},{"date":"2022-07-26","close":1441.8068},{"date":"2022-07-27","close":1636.2327},{"date":"2022-07-28","close":1725.4681},{"date":"2022-07-29","close":1727.407},{"date":"2022-07-30","close":1695.9695},{"date":"2022-07-31","close":1681.5173},{"date":"2022-08-01","close":1635.1958},{"date":"2022-08-02","close":1632.9454},{"date":"2022-08-03","close":1618.8745},{"date":"2022-08-04","close":1608.2058},{"date":"2022-08-05","close":1732.2546},{"date":"2022-08-06","close":1691.6581},{"date":"2022-08-07","close":1699.3508},{"date":"2022-08-08","close":1775.5161},{"date":"2022-08-09","close":1703.025},{"date":"2022-08-10","close":1851.7427},{"date":"2022-08-11","close":1881.2241},{"date":"2022-08-12","close":1957.2465},{"date":"2022-08-13","close":1981.3365},{"date":"2022-08-14","close":1936.802},{"date":"2022-08-15","close":1904.2281},{"date":"2022-08-16","close":1878.1394},{"date":"2022-08-17","close":1832.9996},{"date":"2022-08-18","close":1847.0078},{"date":"2022-08-19","close":1612.9873},{"date":"2022-08-20","close":1577.0038},{"date":"2022-08-21","close":1619.319},{"date":"2022-08-22","close":1622.5059},{"date":"2022-08-23","close":1662.7699},{"date":"2022-08-24","close":1657.0592},{"date":"2022-08-25","close":1696.457},{"date":"2022-08-26","close":1507.7828},{"date":"2022-08-27","close":1491.395},{"date":"2022-08-28","close":1430.5474},{"date":"2022-08-29","close":1553.0374},{"date":"2022-08-30","close":1523.8389},{"date":"2022-08-31","close":1553.6849},{"date":"2022-09-01","close":1586.1768},{"date":"2022-09-02","close":1577.2205},{"date":"2022-09-03","close":1556.8727},{"date":"2022-09-04","close":1577.6416},{"date":"2022-09-05","close":1617.1832},{"date":"2022-09-06","close":1561.7485},{"date":"2022-09-07","close":1629.9064},{"date":"2022-09-08","close":1635.3477},{"date":"2022-09-09","close":1719.0854},{"date":"2022-09-10","close":1776.2037},{"date":"2022-09-11","close":1761.8},{"date":"2022-09-12","close":1713.7653},{"date":"2022-09-13","close":1580.788},{"date":"2022-09-14","close":1634.755},{"date":"2022-09-15","close":1471.6935},{"date":"2022-09-16","close":1432.4478},{"date":"2022-09-17","close":1469.7417},{"date":"2022-09-18","close":1335.3291},{"date":"2022-09-19","close":1377.5414},{"date":"2022-09-20","close":1324.3882},{"date":"2022-09-21","close":1252.6078},{"date":"2022-09-22","close":1327.6802},{"date":"2022-09-23","close":1328.2595},{"date":"2022-09-24","close":1317.9933},{"date":"2022-09-25","close":1294.2168},{"date":"2022-09-26","close":1335.3202},{"date":"2022-09-27","close":1330.1277},{"date":"2022-09-28","close":1337.4109},{"date":"2022-09-29","close":1335.6523},{"date":"2022-09-30","close":1327.9786},{"date":"2022-10-01","close":1311.6444},{"date":"2022-10-02","close":1276.0935},{"date":"2022-10-03","close":1323.4392},{"date":"2022-10-04","close":1362.1266},{"date":"2022-10-05","close":1352.8372},{"date":"2022-10-06","close":1351.7095},{"date":"2022-10-07","close":1332.517},{"date":"2022-10-08","close":1315.5005},{"date":"2022-10-09","close":1322.6042},{"date":"2022-10-10","close":1291.3376},{"date":"2022-10-11","close":1279.5757},{"date":"2022-10-12","close":1294.9064},{"date":"2022-10-13","close":1288.1239},{"date":"2022-10-14","close":1297.4221},{"date":"2022-10-15","close":1274.8717},{"date":"2022-10-16","close":1306.2966},{"date":"2022-10-17","close":1331.7136},{"date":"2022-10-18","close":1310.447},{"date":"2022-10-19","close":1285.7443},{"date":"2022-10-20","close":1283.2009},{"date":"2022-10-21","close":1299.9464},{"date":"2022-10-22","close":1314.2992},{"date":"2022-10-23","close":1363.447},{"date":"2022-10-24","close":1344.9985},{"date":"2022-10-25","close":1461.6654},{"date":"2022-10-26","close":1566.5667},{"date":"2022-10-27","close":1514.3749},{"date":"2022-10-28","close":1555.4779},{"date":"2022-10-29","close":1619.6985},{"date":"2022-10-30","close":1590.7833},{"date":"2022-10-31","close":1572.7145},{"date":"2022-11-01","close":1579.7046},{"date":"2022-11-02","close":1519.7118},{"date":"2022-11-03","close":1531.5417},{"date":"2022-11-04","close":1645.0934},{"date":"2022-11-05","close":1627.968},{"date":"2022-11-06","close":1572.2347},{"date":"2022-11-07","close":1568.5913},{"date":"2022-11-08","close":1332.8356},{"date":"2022-11-09","close":1100.1698},{"date":"2022-11-10","close":1299.4646},{"date":"2022-11-11","close":1287.2211},{"date":"2022-11-12","close":1255.2683},{"date":"2022-11-13","close":1221.8192},{"date":"2022-11-14","close":1241.6042},{"date":"2022-11-15","close":1251.7362},{"date":"2022-11-16","close":1215.6025},{"date":"2022-11-17","close":1200.8086},{"date":"2022-11-18","close":1212.3003},{"date":"2022-11-19","close":1218.4268},{"date":"2022-11-20","close":1142.4667},{"date":"2022-11-21","close":1108.353},{"date":"2022-11-22","close":1135.1735},{"date":"2022-11-23","close":1183.1996},{"date":"2022-11-24","close":1203.9832},{"date":"2022-11-25","close":1198.9259},{"date":"2022-11-26","close":1205.8979},{"date":"2022-11-27","close":1195.127},{"date":"2022-11-28","close":1170.0862},{"date":"2022-11-29","close":1216.9012},{"date":"2022-11-30","close":1295.6886},{"date":"2022-12-01","close":1276.2739},{"date":"2022-12-02","close":1294.3033},{"date":"2022-12-03","close":1243.3348},{"date":"2022-12-04","close":1280.2566},{"date":"2022-12-05","close":1259.6768},{"date":"2022-12-06","close":1271.6538},{"date":"2022-12-07","close":1232.4375},{"date":"2022-12-08","close":1281.1163},{"date":"2022-12-09","close":1264.2848},{"date":"2022-12-10","close":1266.3842},{"date":"2022-12-11","close":1263.8685},{"date":"2022-12-12","close":1274.619},{"date":"2022-12-13","close":1320.5492},{"date":"2022-12-14","close":1309.3287},{"date":"2022-12-15","close":1266.3539},{"date":"2022-12-16","close":1168.2594},{"date":"2022-12-17","close":1188.1495},{"date":"2022-12-18","close":1184.7152},{"date":"2022-12-19","close":1167.6099},{"date":"2022-12-20","close":1217.7036},{"date":"2022-12-21","close":1213.6},{"date":"2022-12-22","close":1218.1821},{"date":"2022-12-23","close":1220.1594},{"date":"2022-12-24","close":1221.1486},{"date":"2022-12-25","close":1218.962},{"date":"2022-12-26","close":1226.9744},{"date":"2022-12-27","close":1212.7916},{"date":"2022-12-28","close":1189.9861},{"date":"2022-12-29","close":1201.5953},{"date":"2022-12-30","close":1199.2328},{"date":"2022-12-31","close":1196.7712},{"date":"2023-01-01","close":1200.9648},{"date":"2023-01-02","close":1214.6566},{"date":"2023-01-03","close":1214.7788},{"date":"2023-01-04","close":1256.5266},{"date":"2023-01-05","close":1250.4386},{"date":"2023-01-06","close":1269.379},{"date":"2023-01-07","close":1264.2704},{"date":"2023-01-08","close":1287.3595},{"date":"2023-01-09","close":1321.5389},{"date":"2023-01-10","close":1336.5861},{"date":"2023-01-11","close":1387.9327},{"date":"2023-01-12","close":1417.9385},{"date":"2023-01-13","close":1451.6149},{"date":"2023-01-14","close":1550.7069},{"date":"2023-01-15","close":1552.4795},{"date":"2023-01-16","close":1576.8335},{"date":"2023-01-17","close":1567.8461},{"date":"2023-01-18","close":1515.507},{"date":"2023-01-19","close":1552.5565},{"date":"2023-01-20","close":1659.7542},{"date":"2023-01-21","close":1627.1182},{"date":"2023-01-22","close":1628.3821},{"date":"2023-01-23","close":1628.2511},{"date":"2023-01-24","close":1556.6042},{"date":"2023-01-25","close":1611.7111},{"date":"2023-01-26","close":1603.106},{"date":"2023-01-27","close":1598.1565},{"date":"2023-01-28","close":1572.4351},{"date":"2023-01-29","close":1646.1556},{"date":"2023-01-30","close":1567.3265},{"date":"2023-01-31","close":1586.5354},{"date":"2023-02-01","close":1641.7927},{"date":"2023-02-02","close":1643.2416},{"date":"2023-02-03","close":1664.7456},{"date":"2023-02-04","close":1667.0592},{"date":"2023-02-05","close":1631.6459},{"date":"2023-02-06","close":1616.2471},{"date":"2023-02-07","close":1672.0035},{"date":"2023-02-08","close":1650.7168},{"date":"2023-02-09","close":1546.4382},{"date":"2023-02-10","close":1514.8691},{"date":"2023-02-11","close":1539.9268},{"date":"2023-02-12","close":1515.0337},{"date":"2023-02-13","close":1507.1659},{"date":"2023-02-14","close":1556.8751},{"date":"2023-02-15","close":1673.746},{"date":"2023-02-16","close":1640.0676},{"date":"2023-02-17","close":1694.7833},{"date":"2023-02-18","close":1691.8195},{"date":"2023-02-19","close":1681.4362},{"date":"2023-02-20","close":1702.6752},{"date":"2023-02-21","close":1658.0364},{"date":"2023-02-22","close":1643.2317},{"date":"2023-02-23","close":1651.0739},{"date":"2023-02-24","close":1608.3732},{"date":"2023-02-25","close":1594.9149},{"date":"2023-02-26","close":1640.8171},{"date":"2023-02-27","close":1634.3264},{"date":"2023-02-28","close":1605.8951},{"date":"2023-03-01","close":1663.4337},{"date":"2023-03-02","close":1647.3193},{"date":"2023-03-03","close":1569.1676},{"date":"2023-03-04","close":1566.924},{"date":"2023-03-05","close":1564.4688},{"date":"2023-03-06","close":1567.3987},{"date":"2023-03-07","close":1561.9331},{"date":"2023-03-08","close":1534.0883},{"date":"2023-03-09","close":1438.6608},{"date":"2023-03-10","close":1429.1581},{"date":"2023-03-11","close":1482.6167},{"date":"2023-03-12","close":1590.293},{"date":"2023-03-13","close":1680.309},{"date":"2023-03-14","close":1703.5071},{"date":"2023-03-15","close":1656.1805},{"date":"2023-03-16","close":1677.2155},{"date":"2023-03-17","close":1792.4851},{"date":"2023-03-18","close":1761.6597},{"date":"2023-03-19","close":1785.5765},{"date":"2023-03-20","close":1735.3213},{"date":"2023-03-21","close":1806.7607},{"date":"2023-03-22","close":1737.717},{"date":"2023-03-23","close":1816.4052},{"date":"2023-03-24","close":1752.0448},{"date":"2023-03-25","close":1743.7648},{"date":"2023-03-26","close":1775.6768},{"date":"2023-03-27","close":1715.4608},{"date":"2023-03-28","close":1772.7856},{"date":"2023-03-29","close":1793.0018},{"date":"2023-03-30","close":1792.7372},{"date":"2023-03-31","close":1822.0221},{"date":"2023-04-01","close":1813.8606},{"date":"2023-04-02","close":1795.7081},{"date":"2023-04-03","close":1810.2971},{"date":"2023-04-04","close":1871.0051},{"date":"2023-04-05","close":1909.114},{"date":"2023-04-06","close":1872.9226},{"date":"2023-04-07","close":1865.6361},{"date":"2023-04-08","close":1849.4982},{"date":"2023-04-09","close":1859.3878},{"date":"2023-04-10","close":1911.2075},{"date":"2023-04-11","close":1892.1897},{"date":"2023-04-12","close":1920.6821},{"date":"2023-04-13","close":2012.6346},{"date":"2023-04-14","close":2101.6355},{"date":"2023-04-15","close":2092.4668},{"date":"2023-04-16","close":2120.0059},{"date":"2023-04-17","close":2076.2429},{"date":"2023-04-18","close":2104.5374},{"date":"2023-04-19","close":1936.4034},{"date":"2023-04-20","close":1943.0977},{"date":"2023-04-21","close":1849.9999},{"date":"2023-04-22","close":1874.2286},{"date":"2023-04-23","close":1862.062},{"date":"2023-04-24","close":1842.7574},{"date":"2023-04-25","close":1866.7537},{"date":"2023-04-26","close":1866.5642},{"date":"2023-04-27","close":1908.7864},{"date":"2023-04-28","close":1892.5128},{"date":"2023-04-29","close":1908.917},{"date":"2023-04-30","close":1876.9243},{"date":"2023-05-01","close":1831.9548},{"date":"2023-05-02","close":1870.7893},{"date":"2023-05-03","close":1904.6519},{"date":"2023-05-04","close":1877.7041},{"date":"2023-05-05","close":1995.0609},{"date":"2023-05-06","close":1900.2218},{"date":"2023-05-07","close":1873.0764},{"date":"2023-05-08","close":1849.0427},{"date":"2023-05-09","close":1848.6031},{"date":"2023-05-10","close":1842.4015},{"date":"2023-05-11","close":1796.4906},{"date":"2023-05-12","close":1808.0198},{"date":"2023-05-13","close":1796.1149},{"date":"2023-05-14","close":1800.501},{"date":"2023-05-15","close":1817.5499},{"date":"2023-05-16","close":1824.1215},{"date":"2023-05-17","close":1821.8596},{"date":"2023-05-18","close":1801.7285},{"date":"2023-05-19","close":1812.5895},{"date":"2023-05-20","close":1820.478},{"date":"2023-05-21","close":1804.5314},{"date":"2023-05-22","close":1817.5348},{"date":"2023-05-23","close":1854.3806},{"date":"2023-05-24","close":1800.1},{"date":"2023-05-25","close":1805.9537},{"date":"2023-05-26","close":1828.6897},{"date":"2023-05-27","close":1831.1183},{"date":"2023-05-28","close":1910.9142},{"date":"2023-05-29","close":1893.0781},{"date":"2023-05-30","close":1901.0266},{"date":"2023-05-31","close":1874.1305},{"date":"2023-06-01","close":1862.2014},{"date":"2023-06-02","close":1907.2566},{"date":"2023-06-03","close":1892.4125},{"date":"2023-06-04","close":1890.5135},{"date":"2023-06-05","close":1811.8284},{"date":"2023-06-06","close":1884.4949},{"date":"2023-06-07","close":1832.396},{"date":"2023-06-08","close":1846.3019},{"date":"2023-06-09","close":1840.2252},{"date":"2023-06-10","close":1752.3848},{"date":"2023-06-11","close":1753.4153},{"date":"2023-06-12","close":1742.5287},{"date":"2023-06-13","close":1739.0376},{"date":"2023-06-14","close":1650.5193},{"date":"2023-06-15","close":1665.5198},{"date":"2023-06-16","close":1716.6688},{"date":"2023-06-17","close":1727.2041},{"date":"2023-06-18","close":1720.5775},{"date":"2023-06-19","close":1737.6594},{"date":"2023-06-20","close":1792.12},{"date":"2023-06-21","close":1891.0072},{"date":"2023-06-22","close":1872.943},{"date":"2023-06-23","close":1892.8621},{"date":"2023-06-24","close":1876.0597},{"date":"2023-06-25","close":1900.5061},{"date":"2023-06-26","close":1859.4329},{"date":"2023-06-27","close":1889.7034},{"date":"2023-06-28","close":1827.9712},{"date":"2023-06-29","close":1852.2273},{"date":"2023-06-30","close":1933.189},{"date":"2023-07-01","close":1924.5659},{"date":"2023-07-02","close":1937.4384},{"date":"2023-07-03","close":1955.3892},{"date":"2023-07-04","close":1936.6335},{"date":"2023-07-05","close":1910.588},{"date":"2023-07-06","close":1848.6365},{"date":"2023-07-07","close":1870.6025},{"date":"2023-07-08","close":1865.5396},{"date":"2023-07-09","close":1863.0098},{"date":"2023-07-10","close":1880.5564},{"date":"2023-07-11","close":1878.3361},{"date":"2023-07-12","close":1872.1138},{"date":"2023-07-13","close":2006.5115},{"date":"2023-07-14","close":1939.347},{"date":"2023-07-15","close":1931.4666},{"date":"2023-07-16","close":1923.6819},{"date":"2023-07-17","close":1911.6461},{"date":"2023-07-18","close":1897.5992},{"date":"2023-07-19","close":1889.0079},{"date":"2023-07-20","close":1890.9691},{"date":"2023-07-21","close":1892.0801},{"date":"2023-07-22","close":1864.9124},{"date":"2023-07-23","close":1889.1917},{"date":"2023-07-24","close":1850.0021},{"date":"2023-07-25","close":1857.7419},{"date":"2023-07-26","close":1872.1599},{"date":"2023-07-27","close":1860.3572},{"date":"2023-07-28","close":1874.7449},{"date":"2023-07-29","close":1881.0688},{"date":"2023-07-30","close":1861.6438},{"date":"2023-07-31","close":1856.1624},{"date":"2023-08-01","close":1871.7921},{"date":"2023-08-02","close":1839.0897},{"date":"2023-08-03","close":1835.1365},{"date":"2023-08-04","close":1827.7129},{"date":"2023-08-05","close":1834.9879},{"date":"2023-08-06","close":1827.462},{"date":"2023-08-07","close":1826.9388},{"date":"2023-08-08","close":1855.8074},{"date":"2023-08-09","close":1854.2976},{"date":"2023-08-10","close":1850.7534},{"date":"2023-08-11","close":1847.1244},{"date":"2023-08-12","close":1848.8899},{"date":"2023-08-13","close":1839.2802},{"date":"2023-08-14","close":1844.1858},{"date":"2023-08-15","close":1826.9327},{"date":"2023-08-16","close":1805.6591},{"date":"2023-08-17","close":1684.9335},{"date":"2023-08-18","close":1660.9451},{"date":"2023-08-19","close":1669.4719},{"date":"2023-08-20","close":1684.8521},{"date":"2023-08-21","close":1667.269},{"date":"2023-08-22","close":1633.8926},{"date":"2023-08-23","close":1679.2744},{"date":"2023-08-24","close":1659.9446},{"date":"2023-08-25","close":1652.9351},{"date":"2023-08-26","close":1646.3068},{"date":"2023-08-27","close":1657.5131},{"date":"2023-08-28","close":1652.4574},{"date":"2023-08-29","close":1729.7257},{"date":"2023-08-30","close":1705.1122},{"date":"2023-08-31","close":1645.6392},{"date":"2023-09-01","close":1628.4912},{"date":"2023-09-02","close":1637.0254},{"date":"2023-09-03","close":1636.1177},{"date":"2023-09-04","close":1629.6553},{"date":"2023-09-05","close":1633.6294},{"date":"2023-09-06","close":1632.2523},{"date":"2023-09-07","close":1647.5983},{"date":"2023-09-08","close":1636.1378},{"date":"2023-09-09","close":1635.1624},{"date":"2023-09-10","close":1616.8289},{"date":"2023-09-11","close":1551.6377},{"date":"2023-09-12","close":1592.4294},{"date":"2023-09-13","close":1607.9885},{"date":"2023-09-14","close":1626.9744},{"date":"2023-09-15","close":1641.6404},{"date":"2023-09-16","close":1635.2217},{"date":"2023-09-17","close":1622.8967},{"date":"2023-09-18","close":1637.347},{"date":"2023-09-19","close":1643.5447},{"date":"2023-09-20","close":1622.8906},{"date":"2023-09-21","close":1584.307},{"date":"2023-09-22","close":1593.2683},{"date":"2023-09-23","close":1593.8578},{"date":"2023-09-24","close":1580.8534},{"date":"2023-09-25","close":1588.3229},{"date":"2023-09-26","close":1593.4172},{"date":"2023-09-27","close":1597.4912},{"date":"2023-09-28","close":1652.8827},{"date":"2023-09-29","close":1667.9438},{"date":"2023-09-30","close":1671.1619},{"date":"2023-10-01","close":1733.8104},{"date":"2023-10-02","close":1663.6276},{"date":"2023-10-03","close":1656.6857},{"date":"2023-10-04","close":1647.8381},{"date":"2023-10-05","close":1611.4764},{"date":"2023-10-06","close":1645.8315},{"date":"2023-10-07","close":1634.5112},{"date":"2023-10-08","close":1633.5486},{"date":"2023-10-09","close":1579.8066},{"date":"2023-10-10","close":1567.713},{"date":"2023-10-11","close":1566.2548},{"date":"2023-10-12","close":1539.6124},{"date":"2023-10-13","close":1552.0895},{"date":"2023-10-14","close":1555.2568},{"date":"2023-10-15","close":1558.0698},{"date":"2023-10-16","close":1600.5343},{"date":"2023-10-17","close":1565.4396},{"date":"2023-10-18","close":1563.7499},{"date":"2023-10-19","close":1567.457},{"date":"2023-10-20","close":1604.6669},{"date":"2023-10-21","close":1629.3044},{"date":"2023-10-22","close":1663.4299},{"date":"2023-10-23","close":1765.3827},{"date":"2023-10-24","close":1784.4375},{"date":"2023-10-25","close":1787.3976},{"date":"2023-10-26","close":1804.0393},{"date":"2023-10-27","close":1780.0453},{"date":"2023-10-28","close":1776.6182},{"date":"2023-10-29","close":1795.546},{"date":"2023-10-30","close":1810.0886},{"date":"2023-10-31","close":1816.459},{"date":"2023-11-01","close":1847.0897},{"date":"2023-11-02","close":1800.621},{"date":"2023-11-03","close":1832.7952},{"date":"2023-11-04","close":1857.6986},{"date":"2023-11-05","close":1894.1577},{"date":"2023-11-06","close":1899.8374},{"date":"2023-11-07","close":1888.1243},{"date":"2023-11-08","close":1889.3224},{"date":"2023-11-09","close":2120.561},{"date":"2023-11-10","close":2078.2898},{"date":"2023-11-11","close":2052.7139},{"date":"2023-11-12","close":2045.187},{"date":"2023-11-13","close":2055.2654},{"date":"2023-11-14","close":1979.0526},{"date":"2023-11-15","close":2060.4084},{"date":"2023-11-16","close":1960.8816},{"date":"2023-11-17","close":1961.2808},{"date":"2023-11-18","close":1963.285},{"date":"2023-11-19","close":2013.2045},{"date":"2023-11-20","close":2022.2391},{"date":"2023-11-21","close":1937.0668},{"date":"2023-11-22","close":2064.4253},{"date":"2023-11-23","close":2062.2107},{"date":"2023-11-24","close":2081.1521},{"date":"2023-11-25","close":2084.4131},{"date":"2023-11-26","close":2063.2861},{"date":"2023-11-27","close":2027.4174},{"date":"2023-11-28","close":2049.3381},{"date":"2023-11-29","close":2029.9292},{"date":"2023-11-30","close":2052.5562},{"date":"2023-12-01","close":2087.1399},{"date":"2023-12-02","close":2165.7041},{"date":"2023-12-03","close":2193.6917},{"date":"2023-12-04","close":2243.2158},{"date":"2023-12-05","close":2293.8418},{"date":"2023-12-06","close":2231.6614},{"date":"2023-12-07","close":2357.5796},{"date":"2023-12-08","close":2358.7319},{"date":"2023-12-09","close":2341.1753},{"date":"2023-12-10","close":2352.4626},{"date":"2023-12-11","close":2224.5789},{"date":"2023-12-12","close":2202.0381},{"date":"2023-12-13","close":2260.6487},{"date":"2023-12-14","close":2316.5791},{"date":"2023-12-15","close":2219.3374},{"date":"2023-12-16","close":2226.9265},{"date":"2023-12-17","close":2196.4812},{"date":"2023-12-18","close":2217.2734},{"date":"2023-12-19","close":2177.8726},{"date":"2023-12-20","close":2201.9114},{"date":"2023-12-21","close":2239.5425},{"date":"2023-12-22","close":2326.5249},{"date":"2023-12-23","close":2309.0464},{"date":"2023-12-24","close":2265.6921},{"date":"2023-12-25","close":2272.5618},{"date":"2023-12-26","close":2231.4653},{"date":"2023-12-27","close":2378.74},{"date":"2023-12-28","close":2347.5662},{"date":"2023-12-29","close":2300.6907},{"date":"2023-12-30","close":2292.0654},{"date":"2023-12-31","close":2281.4712},{"date":"2024-01-01","close":2352.3279},{"date":"2024-01-02","close":2355.8364},{"date":"2024-01-03","close":2210.762},{"date":"2024-01-04","close":2269.0381},{"date":"2024-01-05","close":2268.6472},{"date":"2024-01-06","close":2241.6248},{"date":"2024-01-07","close":2222.866},{"date":"2024-01-08","close":2333.0327},{"date":"2024-01-09","close":2344.8271},{"date":"2024-01-10","close":2582.1035},{"date":"2024-01-11","close":2619.6191},{"date":"2024-01-12","close":2524.4602},{"date":"2024-01-13","close":2576.5979},{"date":"2024-01-14","close":2472.2412},{"date":"2024-01-15","close":2511.3638},{"date":"2024-01-16","close":2587.6912},{"date":"2024-01-17","close":2528.3694},{"date":"2024-01-18","close":2467.0188},{"date":"2024-01-19","close":2489.4985},{"date":"2024-01-20","close":2469.5891},{"date":"2024-01-21","close":2453.9131},{"date":"2024-01-22","close":2310.8264},{"date":"2024-01-23","close":2240.686},{"date":"2024-01-24","close":2233.5618},{"date":"2024-01-25","close":2217.7102},{"date":"2024-01-26","close":2267.1997},{"date":"2024-01-27","close":2267.886},{"date":"2024-01-28","close":2257.2087},{"date":"2024-01-29","close":2317.0642},{"date":"2024-01-30","close":2344.4937},{"date":"2024-01-31","close":2282.5444},{"date":"2024-02-01","close":2303.8247},{"date":"2024-02-02","close":2308.0381},{"date":"2024-02-03","close":2296.0383},{"date":"2024-02-04","close":2289.5461},{"date":"2024-02-05","close":2298.8889},{"date":"2024-02-06","close":2372.2019},{"date":"2024-02-07","close":2423.7451},{"date":"2024-02-08","close":2419.9065},{"date":"2024-02-09","close":2487.5156},{"date":"2024-02-10","close":2501.2283},{"date":"2024-02-11","close":2507.5706},{"date":"2024-02-12","close":2658.116},{"date":"2024-02-13","close":2642.1853},{"date":"2024-02-14","close":2777.9023},{"date":"2024-02-15","close":2824.3789},{"date":"2024-02-16","close":2803.6914},{"date":"2024-02-17","close":2786.6726},{"date":"2024-02-18","close":2878.998},{"date":"2024-02-19","close":2943.5747},{"date":"2024-02-20","close":3013.5037},{"date":"2024-02-21","close":2970.3555},{"date":"2024-02-22","close":2971.0073},{"date":"2024-02-23","close":2921.6582},{"date":"2024-02-24","close":2992.386},{"date":"2024-02-25","close":3112.6973},{"date":"2024-02-26","close":3178.9937},{"date":"2024-02-27","close":3244.5193},{"date":"2024-02-28","close":3385.7039},{"date":"2024-02-29","close":3341.9197},{"date":"2024-03-01","close":3435.054},{"date":"2024-03-02","close":3422.0498},{"date":"2024-03-03","close":3490.9937},{"date":"2024-03-04","close":3630.4338},{"date":"2024-03-05","close":3554.9646},{"date":"2024-03-06","close":3819.2263},{"date":"2024-03-07","close":3874.3477},{"date":"2024-03-08","close":3892.061},{"date":"2024-03-09","close":3915.4189},{"date":"2024-03-10","close":3881.1931},{"date":"2024-03-11","close":4066.4451},{"date":"2024-03-12","close":3980.2732},{"date":"2024-03-13","close":4006.457},{"date":"2024-03-14","close":3883.1404},{"date":"2024-03-15","close":3735.2202},{"date":"2024-03-16","close":3522.8601},{"date":"2024-03-17","close":3642.4131},{"date":"2024-03-18","close":3517.9851},{"date":"2024-03-19","close":3157.6182},{"date":"2024-03-20","close":3513.3931},{"date":"2024-03-21","close":3492.9912},{"date":"2024-03-22","close":3333.688},{"date":"2024-03-23","close":3336.594},{"date":"2024-03-24","close":3454.6365},{"date":"2024-03-25","close":3590.8838},{"date":"2024-03-26","close":3587.5049},{"date":"2024-03-27","close":3500.1152},{"date":"2024-03-28","close":3561.2939},{"date":"2024-03-29","close":3511.8062},{"date":"2024-03-30","close":3507.9443},{"date":"2024-03-31","close":3647.8564},{"date":"2024-04-01","close":3505.03},{"date":"2024-04-02","close":3277.2346},{"date":"2024-04-03","close":3311.4419},{"date":"2024-04-04","close":3330.0405},{"date":"2024-04-05","close":3318.8853},{"date":"2024-04-06","close":3354.1838},{"date":"2024-04-07","close":3453.4946},{"date":"2024-04-08","close":3695.2927},{"date":"2024-04-09","close":3505.1633},{"date":"2024-04-10","close":3543.7371},{"date":"2024-04-11","close":3505.2478},{"date":"2024-04-12","close":3243.0349},{"date":"2024-04-13","close":3004.9004},{"date":"2024-04-14","close":3156.9419},{"date":"2024-04-15","close":3101.6003},{"date":"2024-04-16","close":3084.9202},{"date":"2024-04-17","close":2984.7275},{"date":"2024-04-18","close":3066.0276},{"date":"2024-04-19","close":3059.2786},{"date":"2024-04-20","close":3157.6272},{"date":"2024-04-21","close":3147.2886},{"date":"2024-04-22","close":3201.6521},{"date":"2024-04-23","close":3219.9116},{"date":"2024-04-24","close":3139.8052},{"date":"2024-04-25","close":3156.5095},{"date":"2024-04-26","close":3130.1648},{"date":"2024-04-27","close":3252.1682},{"date":"2024-04-28","close":3262.7747},{"date":"2024-04-29","close":3215.429},{"date":"2024-04-30","close":3012.2869},{"date":"2024-05-01","close":2969.7847},{"date":"2024-05-02","close":2988.1685},{"date":"2024-05-03","close":3103.542},{"date":"2024-05-04","close":3117.5764},{"date":"2024-05-05","close":3137.249},{"date":"2024-05-06","close":3062.7288},{"date":"2024-05-07","close":3006.5771},{"date":"2024-05-08","close":2973.6572},{"date":"2024-05-09","close":3036.0205},{"date":"2024-05-10","close":2909.7913},{"date":"2024-05-11","close":2911.6021},{"date":"2024-05-12","close":2928.7019},{"date":"2024-05-13","close":2949.3596},{"date":"2024-05-14","close":2881.158},{"date":"2024-05-15","close":3037.0566},{"date":"2024-05-16","close":2945.1311},{"date":"2024-05-17","close":3094.1187},{"date":"2024-05-18","close":3122.949},{"date":"2024-05-19","close":3071.843},{"date":"2024-05-20","close":3663.8555},{"date":"2024-05-21","close":3789.3127},{"date":"2024-05-22","close":3737.2178},{"date":"2024-05-23","close":3776.9272},{"date":"2024-05-24","close":3726.9346},{"date":"2024-05-25","close":3749.2366},{"date":"2024-05-26","close":3825.8975},{"date":"2024-05-27","close":3892.0068},{"date":"2024-05-28","close":3840.2563},{"date":"2024-05-29","close":3763.1965},{"date":"2024-05-30","close":3746.8496},{"date":"2024-05-31","close":3760.0266},{"date":"2024-06-01","close":3813.199},{"date":"2024-06-02","close":3780.896},{"date":"2024-06-03","close":3766.3892},{"date":"2024-06-04","close":3812.5159},{"date":"2024-06-05","close":3864.261},{"date":"2024-06-06","close":3811.606},{"date":"2024-06-07","close":3678.6292},{"date":"2024-06-08","close":3680.95},{"date":"2024-06-09","close":3705.9038},{"date":"2024-06-10","close":3666.7175},{"date":"2024-06-11","close":3498.3306},{"date":"2024-06-12","close":3559.6177},{"date":"2024-06-13","close":3469.2812},{"date":"2024-06-14","close":3480.272},{"date":"2024-06-15","close":3565.5496},{"date":"2024-06-16","close":3620.5635},{"date":"2024-06-17","close":3511.3789},{"date":"2024-06-18","close":3483.6814},{"date":"2024-06-19","close":3559.3474},{"date":"2024-06-20","close":3511.0869},{"date":"2024-06-21","close":3516.0757},{"date":"2024-06-22","close":3494.8135},{"date":"2024-06-23","close":3418.6118},{"date":"2024-06-24","close":3350.2563},{"date":"2024-06-25","close":3395.0291},{"date":"2024-06-26","close":3369.4773},{"date":"2024-06-27","close":3444.8005},{"date":"2024-06-28","close":3373.636},{"date":"2024-06-29","close":3372.9678},{"date":"2024-06-30","close":3432.8892},{"date":"2024-07-01","close":3440.3416},{"date":"2024-07-02","close":3416.3547},{"date":"2024-07-03","close":3292.9167},{"date":"2024-07-04","close":3054.522},{"date":"2024-07-05","close":2981.5986},{"date":"2024-07-06","close":3069.3779},{"date":"2024-07-07","close":2929.3872},{"date":"2024-07-08","close":3018.7319},{"date":"2024-07-09","close":3064.033},{"date":"2024-07-10","close":3102.2188},{"date":"2024-07-11","close":3100.3308},{"date":"2024-07-12","close":3134.1587},{"date":"2024-07-13","close":3177.1987},{"date":"2024-07-14","close":3244.0791},{"date":"2024-07-15","close":3489.5527},{"date":"2024-07-16","close":3443.5134},{"date":"2024-07-17","close":3388.7524},{"date":"2024-07-18","close":3426.2585},{"date":"2024-07-19","close":3505.7349},{"date":"2024-07-20","close":3519.2954},{"date":"2024-07-21","close":3536.6055},{"date":"2024-07-22","close":3440.4199},{"date":"2024-07-23","close":3481.9958},{"date":"2024-07-24","close":3336.3394},{"date":"2024-07-25","close":3174.4272},{"date":"2024-07-26","close":3275.9514},{"date":"2024-07-27","close":3247.6079},{"date":"2024-07-28","close":3271.4646},{"date":"2024-07-29","close":3320.5393},{"date":"2024-07-30","close":3278.6677},{"date":"2024-07-31","close":3231.2957},{"date":"2024-08-01","close":3201.5645},{"date":"2024-08-02","close":2986.0132},{"date":"2024-08-03","close":2903.3857},{"date":"2024-08-04","close":2686.3989},{"date":"2024-08-05","close":2417.2063},{"date":"2024-08-06","close":2458.7239},{"date":"2024-08-07","close":2336.5894},{"date":"2024-08-08","close":2683.3528},{"date":"2024-08-09","close":2599.5986},{"date":"2024-08-10","close":2610.0229},{"date":"2024-08-11","close":2553.2522},{"date":"2024-08-12","close":2724.4319},{"date":"2024-08-13","close":2703.6719},{"date":"2024-08-14","close":2662.9148},{"date":"2024-08-15","close":2570.0876},{"date":"2024-08-16","close":2593.1865},{"date":"2024-08-17","close":2614.5469},{"date":"2024-08-18","close":2613.3572},{"date":"2024-08-19","close":2637.3064},{"date":"2024-08-20","close":2573.1069},{"date":"2024-08-21","close":2631.3955},{"date":"2024-08-22","close":2622.9514},{"date":"2024-08-23","close":2764.447},{"date":"2024-08-24","close":2769.3896},{"date":"2024-08-25","close":2749.1577},{"date":"2024-08-26","close":2681.3406},{"date":"2024-08-27","close":2458.7266},{"date":"2024-08-28","close":2528.4155},{"date":"2024-08-29","close":2528.7927},{"date":"2024-08-30","close":2525.822},{"date":"2024-08-31","close":2513.3938},{"date":"2024-09-01","close":2427.9023},{"date":"2024-09-02","close":2538.1873},{"date":"2024-09-03","close":2420.6038},{"date":"2024-09-04","close":2448.9771},{"date":"2024-09-05","close":2367.7375},{"date":"2024-09-06","close":2223.8765},{"date":"2024-09-07","close":2274.1072},{"date":"2024-09-08","close":2297.293},{"date":"2024-09-09","close":2358.4822},{"date":"2024-09-10","close":2389.5811},{"date":"2024-09-11","close":2339.8416},{"date":"2024-09-12","close":2361.7817},{"date":"2024-09-13","close":2441.6072},{"date":"2024-09-14","close":2418.5957},{"date":"2024-09-15","close":2320.8972},{"date":"2024-09-16","close":2295.2837},{"date":"2024-09-17","close":2341.7078},{"date":"2024-09-18","close":2369.729},{"date":"2024-09-19","close":2464.7522},{"date":"2024-09-20","close":2561.072},{"date":"2024-09-21","close":2615.8572},{"date":"2024-09-22","close":2582.8625},{"date":"2024-09-23","close":2648.5464},{"date":"2024-09-24","close":2654.355},{"date":"2024-09-25","close":2579.3887},{"date":"2024-09-26","close":2632.2},{"date":"2024-09-27","close":2695.9006},{"date":"2024-09-28","close":2677.5391},{"date":"2024-09-29","close":2659.3469},{"date":"2024-09-30","close":2603.0627},{"date":"2024-10-01","close":2448.9211},{"date":"2024-10-02","close":2365.2317},{"date":"2024-10-03","close":2349.7913},{"date":"2024-10-04","close":2414.7939},{"date":"2024-10-05","close":2415.6318},{"date":"2024-10-06","close":2439.9578},{"date":"2024-10-07","close":2421.7966},{"date":"2024-10-08","close":2439.8408},{"date":"2024-10-09","close":2368.2834},{"date":"2024-10-10","close":2383.8579},{"date":"2024-10-11","close":2436.5134},{"date":"2024-10-12","close":2476.5232},{"date":"2024-10-13","close":2467.677},{"date":"2024-10-14","close":2628.8999},{"date":"2024-10-15","close":2606.022},{"date":"2024-10-16","close":2611.1021},{"date":"2024-10-17","close":2604.2734},{"date":"2024-10-18","close":2641.5522},{"date":"2024-10-19","close":2648.657},{"date":"2024-10-20","close":2746.364},{"date":"2024-10-21","close":2665.7122},{"date":"2024-10-22","close":2620.1975},{"date":"2024-10-23","close":2509.0989},{"date":"2024-10-24","close":2534.4985},{"date":"2024-10-25","close":2435.9341},{"date":"2024-10-26","close":2479.6033},{"date":"2024-10-27","close":2505.9407},{"date":"2024-10-28","close":2565.3481},{"date":"2024-10-29","close":2637.9575},{"date":"2024-10-30","close":2657.3726},{"date":"2024-10-31","close":2515.7993},{"date":"2024-11-01","close":2511.8855},{"date":"2024-11-02","close":2491.0686},{"date":"2024-11-03","close":2456.4253},{"date":"2024-11-04","close":2397.0264},{"date":"2024-11-05","close":2422.6506},{"date":"2024-11-06","close":2724.1692},{"date":"2024-11-07","close":2895.5854},{"date":"2024-11-08","close":2962.2966},{"date":"2024-11-09","close":3131.1445},{"date":"2024-11-10","close":3191.3313},{"date":"2024-11-11","close":3374.813},{"date":"2024-11-12","close":3246.2573},{"date":"2024-11-13","close":3192.5959},{"date":"2024-11-14","close":3058.9487},{"date":"2024-11-15","close":3103.0405},{"date":"2024-11-16","close":3133.2739},{"date":"2024-11-17","close":3075.6616},{"date":"2024-11-18","close":3207.8564},{"date":"2024-11-19","close":3111.384},{"date":"2024-11-20","close":3072.188},{"date":"2024-11-21","close":3361.054},{"date":"2024-11-22","close":3331.6008},{"date":"2024-11-23","close":3396.2234},{"date":"2024-11-24","close":3363.6599},{"date":"2024-11-25","close":3413.5439},{"date":"2024-11-26","close":3326.5173},{"date":"2024-11-27","close":3657.2493},{"date":"2024-11-28","close":3579.8115},{"date":"2024-11-29","close":3593.4944},{"date":"2024-11-30","close":3705.7053},{"date":"2024-12-01","close":3711.165},{"date":"2024-12-02","close":3644.1985},{"date":"2024-12-03","close":3620.7117},{"date":"2024-12-04","close":3841.3311},{"date":"2024-12-05","close":3811.0083},{"date":"2024-12-06","close":4005.8105},{"date":"2024-12-07","close":4002.6926},{"date":"2024-12-08","close":4005.7046},{"date":"2024-12-09","close":3718.6904},{"date":"2024-12-10","close":3631.8337},{"date":"2024-12-11","close":3832.822},{"date":"2024-12-12","close":3883.1016},{"date":"2024-12-13","close":3911.2053},{"date":"2024-12-14","close":3868.4053},{"date":"2024-12-15","close":3951.9412},{"date":"2024-12-16","close":3987.481},{"date":"2024-12-17","close":3886.7661},{"date":"2024-12-18","close":3618.7913},{"date":"2024-12-19","close":3417.928},{"date":"2024-12-20","close":3472.5535},{"date":"2024-12-21","close":3337.2224},{"date":"2024-12-22","close":3277.5352},{"date":"2024-12-23","close":3415.7854},{"date":"2024-12-24","close":3492.0498},{"date":"2024-12-25","close":3493.2354},{"date":"2024-12-26","close":3331.2258},{"date":"2024-12-27","close":3328.917},{"date":"2024-12-28","close":3397.9023},{"date":"2024-12-29","close":3349.5134},{"date":"2024-12-30","close":3356.3926},{"date":"2024-12-31","close":3332.5317},{"date":"2025-01-01","close":3353.5042},{"date":"2025-01-02","close":3451.3926},{"date":"2025-01-03","close":3605.0098},{"date":"2025-01-04","close":3657.7068},{"date":"2025-01-05","close":3634.1038},{"date":"2025-01-06","close":3688.6113},{"date":"2025-01-07","close":3381.5774},{"date":"2025-01-08","close":3326.3293},{"date":"2025-01-09","close":3219.4307},{"date":"2025-01-10","close":3267.49},{"date":"2025-01-11","close":3282.2178},{"date":"2025-01-12","close":3265.9512},{"date":"2025-01-13","close":3135.4998},{"date":"2025-01-14","close":3223.6846},{"date":"2025-01-15","close":3450.5376},{"date":"2025-01-16","close":3308.3452},{"date":"2025-01-17","close":3474.1072},{"date":"2025-01-18","close":3305.7896},{"date":"2025-01-19","close":3208.9644},{"date":"2025-01-20","close":3278.0354},{"date":"2025-01-21","close":3327.4062},{"date":"2025-01-22","close":3240.2246},{"date":"2025-01-23","close":3334.7141},{"date":"2025-01-24","close":3309.5549},{"date":"2025-01-25","close":3317.2695},{"date":"2025-01-26","close":3236.1343},{"date":"2025-01-27","close":3178.9204},{"date":"2025-01-28","close":3077.1125},{"date":"2025-01-29","close":3112.999},{"date":"2025-01-30","close":3247.78},{"date":"2025-01-31","close":3298.2651},{"date":"2025-02-01","close":3118.3286},{"date":"2025-02-02","close":2868.6929},{"date":"2025-02-03","close":2884.5667},{"date":"2025-02-04","close":2735.0513},{"date":"2025-02-05","close":2787.7791},{"date":"2025-02-06","close":2688.4009},{"date":"2025-02-07","close":2622.2112},{"date":"2025-02-08","close":2632.3083},{"date":"2025-02-09","close":2628.7212},{"date":"2025-02-10","close":2661.1667},{"date":"2025-02-11","close":2602.782},{"date":"2025-02-12","close":2736.9021},{"date":"2025-02-13","close":2675.9026},{"date":"2025-02-14","close":2726.0916},{"date":"2025-02-15","close":2693.5598},{"date":"2025-02-16","close":2663.3159},{"date":"2025-02-17","close":2743.1997},{"date":"2025-02-18","close":2669.3389},{"date":"2025-02-19","close":2715.771},{"date":"2025-02-20","close":2740.3865},{"date":"2025-02-21","close":2659.6555},{"date":"2025-02-22","close":2764.0293},{"date":"2025-02-23","close":2821.3103},{"date":"2025-02-24","close":2513.8213},{"date":"2025-02-25","close":2493.5925},{"date":"2025-02-26","close":2331.4526},{"date":"2025-02-27","close":2305.4844},{"date":"2025-02-28","close":2237.9053},{"date":"2025-03-01","close":2216.6433},{"date":"2025-03-02","close":2519.6946},{"date":"2025-03-03","close":2145.574},{"date":"2025-03-04","close":2170.0151},{"date":"2025-03-05","close":2241.9773},{"date":"2025-03-06","close":2202.4768},{"date":"2025-03-07","close":2138.9875},{"date":"2025-03-08","close":2201.5103},{"date":"2025-03-09","close":2015.5092},{"date":"2025-03-10","close":1861.1514},{"date":"2025-03-11","close":1919.845},{"date":"2025-03-12","close":1908.9827},{"date":"2025-03-13","close":1862.9696},{"date":"2025-03-14","close":1909.4675},{"date":"2025-03-15","close":1937.3947},{"date":"2025-03-16","close":1887.4351},{"date":"2025-03-17","close":1927.0029},{"date":"2025-03-18","close":1932.5435},{"date":"2025-03-19","close":2057.749},{"date":"2025-03-20","close":1982.0999},{"date":"2025-03-21","close":1964.8475},{"date":"2025-03-22","close":1980.0378},{"date":"2025-03-23","close":2005.2992},{"date":"2025-03-24","close":2077.479},{"date":"2025-03-25","close":2067.7642},{"date":"2025-03-26","close":2009.1893},{"date":"2025-03-27","close":2002.3574},{"date":"2025-03-28","close":1895.5029},{"date":"2025-03-29","close":1827.3203},{"date":"2025-03-30","close":1806.2186},{"date":"2025-03-31","close":1823.48},{"date":"2025-04-01","close":1905.4915},{"date":"2025-04-02","close":1795.3132},{"date":"2025-04-03","close":1815.6372},{"date":"2025-04-04","close":1815.3352},{"date":"2025-04-05","close":1805.9733},{"date":"2025-04-06","close":1576.728},{"date":"2025-04-07","close":1555.241},{"date":"2025-04-08","close":1472.5531},{"date":"2025-04-09","close":1668.04},{"date":"2025-04-10","close":1522.5188},{"date":"2025-04-11","close":1567.1498},{"date":"2025-04-12","close":1643.5286},{"date":"2025-04-13","close":1596.6858},{"date":"2025-04-14","close":1622.7699},{"date":"2025-04-15","close":1588.6324},{"date":"2025-04-16","close":1578.1053},{"date":"2025-04-17","close":1582.5483},{"date":"2025-04-18","close":1588.9247},{"date":"2025-04-19","close":1612.9229},{"date":"2025-04-20","close":1587.5143},{"date":"2025-04-21","close":1579.7345},{"date":"2025-04-22","close":1757.3317},{"date":"2025-04-23","close":1796.1042},{"date":"2025-04-24","close":1769.8317},{"date":"2025-04-25","close":1786.6345},{"date":"2025-04-26","close":1821.8811},{"date":"2025-04-27","close":1792.865},{"date":"2025-04-28","close":1798.8518},{"date":"2025-04-29","close":1799.1757},{"date":"2025-04-30","close":1793.7754},{"date":"2025-05-01","close":1839.2216},{"date":"2025-05-02","close":1842.7079},{"date":"2025-05-03","close":1833.8397},{"date":"2025-05-04","close":1808.5942},{"date":"2025-05-05","close":1819.6975},{"date":"2025-05-06","close":1815.0875},{"date":"2025-05-07","close":1811.6067},{"date":"2025-05-08","close":2206.5146},{"date":"2025-05-09","close":2345.5073},{"date":"2025-05-10","close":2582.4226},{"date":"2025-05-11","close":2510.2378},{"date":"2025-05-12","close":2496.3977},{"date":"2025-05-13","close":2680.1296},{"date":"2025-05-14","close":2610.0632},{"date":"2025-05-15","close":2546.8569},{"date":"2025-05-16","close":2536.2976},{"date":"2025-05-17","close":2475.7544},{"date":"2025-05-18","close":2498.2336},{"date":"2025-05-19","close":2529.1667},{"date":"2025-05-20","close":2524.1731},{"date":"2025-05-21","close":2552.3472},{"date":"2025-05-22","close":2664.157},{"date":"2025-05-23","close":2526.4419},{"date":"2025-05-24","close":2530.6462},{"date":"2025-05-25","close":2551.7639},{"date":"2025-05-26","close":2564.1384},{"date":"2025-05-27","close":2663.0698},{"date":"2025-05-28","close":2682.2129},{"date":"2025-05-29","close":2632.6548},{"date":"2025-05-30","close":2529.9436},{"date":"2025-05-31","close":2529.0874},{"date":"2025-06-01","close":2536.2664},{"date":"2025-06-02","close":2607.0974},{"date":"2025-06-03","close":2593.2803},{"date":"2025-06-04","close":2608.6431},{"date":"2025-06-05","close":2416.2856},{"date":"2025-06-06","close":2477.1948},{"date":"2025-06-07","close":2526.5054},{"date":"2025-06-08","close":2510.7871},{"date":"2025-06-09","close":2681.5171},{"date":"2025-06-10","close":2813.5176},{"date":"2025-06-11","close":2773.5293},{"date":"2025-06-12","close":2651.7952},{"date":"2025-06-13","close":2579.4861},{"date":"2025-06-14","close":2533.4441},{"date":"2025-06-15","close":2546.8372},{"date":"2025-06-16","close":2540.605},{"date":"2025-06-17","close":2510.7615},{"date":"2025-06-18","close":2524.3015},{"date":"2025-06-19","close":2521.6536},{"date":"2025-06-20","close":2407.3042},{"date":"2025-06-21","close":2300.4956},{"date":"2025-06-22","close":2228.2131},{"date":"2025-06-23","close":2421.825},{"date":"2025-06-24","close":2448.0088},{"date":"2025-06-25","close":2419.3103},{"date":"2025-06-26","close":2416.1467},{"date":"2025-06-27","close":2423.8669},{"date":"2025-06-28","close":2437.1094},{"date":"2025-06-29","close":2500.96},{"date":"2025-06-30","close":2486.4644},{"date":"2025-07-01","close":2405.7927},{"date":"2025-07-02","close":2571.3354},{"date":"2025-07-03","close":2591.0073},{"date":"2025-07-04","close":2508.5183},{"date":"2025-07-05","close":2517.28},{"date":"2025-07-06","close":2571.2366},{"date":"2025-07-07","close":2543.0132},{"date":"2025-07-08","close":2615.5059},{"date":"2025-07-09","close":2770.7776},{"date":"2025-07-10","close":2954.8452},{"date":"2025-07-11","close":2957.8862},{"date":"2025-07-12","close":2942.9116},{"date":"2025-07-13","close":2973.3589},{"date":"2025-07-14","close":3013.3508},{"date":"2025-07-15","close":3139.8896},{"date":"2025-07-16","close":3371.5068},{"date":"2025-07-17","close":3476.7844},{"date":"2025-07-18","close":3549.0164},{"date":"2025-07-19","close":3595.2737},{"date":"2025-07-20","close":3759.4714},{"date":"2025-07-21","close":3763.3713},{"date":"2025-07-22","close":3749.1455},{"date":"2025-07-23","close":3629.7036},{"date":"2025-07-24","close":3708.0056},{"date":"2025-07-25","close":3727.2668},{"date":"2025-07-26","close":3741.396},{"date":"2025-07-27","close":3875.2466},{"date":"2025-07-28","close":3787.4258},{"date":"2025-07-29","close":3793.4548},{"date":"2025-07-30","close":3808.2017},{"date":"2025-07-31","close":3696.7078},{"date":"2025-08-01","close":3488.366},{"date":"2025-08-02","close":3392.7412},{"date":"2025-08-03","close":3497.3792},{"date":"2025-08-04","close":3718.9861},{"date":"2025-08-05","close":3611.8994},{"date":"2025-08-06","close":3683.9207},{"date":"2025-08-07","close":3914.3259},{"date":"2025-08-08","close":4009.8489},{"date":"2025-08-09","close":4263.5991},{"date":"2025-08-10","close":4254.2178},{"date":"2025-08-11","close":4226.9668},{"date":"2025-08-12","close":4590.9248},{"date":"2025-08-13","close":4756.2759},{"date":"2025-08-14","close":4548.1665},{"date":"2025-08-15","close":4439.9888},{"date":"2025-08-16","close":4426.1802},{"date":"2025-08-17","close":4473.2715},{"date":"2025-08-18","close":4312.5049},{"date":"2025-08-19","close":4073.4641},{"date":"2025-08-20","close":4334.5005},{"date":"2025-08-21","close":4223.21},{"date":"2025-08-22","close":4831.3486},{"date":"2025-08-23","close":4776.0903},{"date":"2025-08-24","close":4779.6475},{"date":"2025-08-25","close":4372.9878},{"date":"2025-08-26","close":4600.4268},{"date":"2025-08-27","close":4503.3931},{"date":"2025-08-28","close":4507.1777},{"date":"2025-08-29","close":4360.1528},{"date":"2025-08-30","close":4374.1533},{"date":"2025-08-31","close":4390.019},{"date":"2025-09-01","close":4314.4702},{"date":"2025-09-02","close":4325.3657},{"date":"2025-09-03","close":4450.3892},{"date":"2025-09-04","close":4298.7441},{"date":"2025-09-05","close":4306.9888},{"date":"2025-09-06","close":4274.2422},{"date":"2025-09-07","close":4305.3477},{"date":"2025-09-08","close":4308.0723},{"date":"2025-09-09","close":4309.0415},{"date":"2025-09-10","close":4349.146},{"date":"2025-09-11","close":4461.2334},{"date":"2025-09-12","close":4715.2461},{"date":"2025-09-13","close":4668.1797},{"date":"2025-09-14","close":4609.5977},{"date":"2025-09-15","close":4526.8203},{"date":"2025-09-16","close":4503.5645},{"date":"2025-09-17","close":4592.7334},{"date":"2025-09-18","close":4589.9189},{"date":"2025-09-19","close":4470.917},{"date":"2025-09-20","close":4482.2656},{"date":"2025-09-21","close":4451.3291},{"date":"2025-09-22","close":4202.8774},{"date":"2025-09-23","close":4165.5039},{"date":"2025-09-24","close":4153.4692},{"date":"2025-09-25","close":3868.334},{"date":"2025-09-26","close":4035.8879},{"date":"2025-09-27","close":4018.6582},{"date":"2025-09-28","close":4141.4766},{"date":"2025-09-29","close":4217.3418},{"date":"2025-09-30","close":4145.9575},{"date":"2025-10-01","close":4351.1123},{"date":"2025-10-02","close":4487.9238},{"date":"2025-10-03","close":4514.8706},{"date":"2025-10-04","close":4489.1973},{"date":"2025-10-05","close":4515.4229},{"date":"2025-10-06","close":4687.7715},{"date":"2025-10-07","close":4451.1519},{"date":"2025-10-08","close":4527.6479},{"date":"2025-10-09","close":4369.1436},{"date":"2025-10-10","close":3843.0088},{"date":"2025-10-11","close":3750.6116},{"date":"2025-10-12","close":4164.4277},{"date":"2025-10-13","close":4245.4678},{"date":"2025-10-14","close":4125.4121},{"date":"2025-10-15","close":3987.4595},{"date":"2025-10-16","close":3894.7544},{"date":"2025-10-17","close":3832.5588},{"date":"2025-10-18","close":3890.3462},{"date":"2025-10-19","close":3984.6497},{"date":"2025-10-20","close":3980.7603},{"date":"2025-10-21","close":3876.7642},{"date":"2025-10-22","close":3808.1223},{"date":"2025-10-23","close":3856.0264},{"date":"2025-10-24","close":3934.5674},{"date":"2025-10-25","close":3953.4709},{"date":"2025-10-26","close":4157.9893},{"date":"2025-10-27","close":4120.1221},{"date":"2025-10-28","close":3982.2625},{"date":"2025-10-29","close":3903.353},{"date":"2025-10-30","close":3804.3752},{"date":"2025-10-31","close":3847.0803},{"date":"2025-11-01","close":3874.188},{"date":"2025-11-02","close":3911.0632},{"date":"2025-11-03","close":3602.3081},{"date":"2025-11-04","close":3292.5745},{"date":"2025-11-05","close":3425.1711},{"date":"2025-11-06","close":3312.2578},{"date":"2025-11-07","close":3435.301},{"date":"2025-11-08","close":3400.376},{"date":"2025-11-09","close":3582.6213},{"date":"2025-11-10","close":3568.46},{"date":"2025-11-11","close":3415.2822},{"date":"2025-11-12","close":3413.0942},{"date":"2025-11-13","close":3232.7571},{"date":"2025-11-14","close":3103.7856},{"date":"2025-11-15","close":3166.6313},{"date":"2025-11-16","close":3092.8474},{"date":"2025-11-17","close":3024.5388},{"date":"2025-11-18","close":3122.979},{"date":"2025-11-19","close":3023.0708},{"date":"2025-11-20","close":2831.7776},{"date":"2025-11-21","close":2765.6992},{"date":"2025-11-22","close":2767.6074},{"date":"2025-11-23","close":2801.676},{"date":"2025-11-24","close":2952.7134},{"date":"2025-11-25","close":2957.9363},{"date":"2025-11-26","close":3027.812},{"date":"2025-11-27","close":3014.5422},{"date":"2025-11-28","close":3032.3044},{"date":"2025-11-29","close":2991.6853},{"date":"2025-11-30","close":2992.1125},{"date":"2025-12-01","close":2800.189},{"date":"2025-12-02","close":2997.9397},{"date":"2025-12-03","close":3191.5718},{"date":"2025-12-04","close":3134.3164},{"date":"2025-12-05","close":3024.4329},{"date":"2025-12-06","close":3040.2078},{"date":"2025-12-07","close":3061.3018},{"date":"2025-12-08","close":3125.198},{"date":"2025-12-09","close":3321.115},{"date":"2025-12-10","close":3325.3901},{"date":"2025-12-11","close":3237.0569},{"date":"2025-12-12","close":3084.1726},{"date":"2025-12-13","close":3116.6953},{"date":"2025-12-14","close":3060.5947},{"date":"2025-12-15","close":2964.1831},{"date":"2025-12-16","close":2964.1809},{"date":"2025-12-17","close":2831.4036},{"date":"2025-12-18","close":2827.0691},{"date":"2025-12-19","close":2977.9707},{"date":"2025-12-20","close":2977.5825},{"date":"2025-12-21","close":3001.6138},{"date":"2025-12-22","close":3006.0737},{"date":"2025-12-23","close":2963.374},{"date":"2025-12-24","close":2945.5906},{"date":"2025-12-25","close":2903.5796},{"date":"2025-12-26","close":2925.7456},{"date":"2025-12-27","close":2947.9983},{"date":"2025-12-28","close":2948.5681},{"date":"2025-12-29","close":2934.5383},{"date":"2025-12-30","close":2971.4167},{"date":"2025-12-31","close":2967.0376},{"date":"2026-01-01","close":3000.3943},{"date":"2026-01-02","close":3124.4226},{"date":"2026-01-03","close":3125.9175},{"date":"2026-01-04","close":3140.7104},{"date":"2026-01-05","close":3226.1304},{"date":"2026-01-06","close":3295.9468},{"date":"2026-01-07","close":3166.844},{"date":"2026-01-08","close":3104.3826},{"date":"2026-01-09","close":3083.0471},{"date":"2026-01-10","close":3082.396},{"date":"2026-01-11","close":3118.8853},{"date":"2026-01-12","close":3092.3252},{"date":"2026-01-13","close":3322.0955},{"date":"2026-01-14","close":3354.7227},{"date":"2026-01-15","close":3317.1013},{"date":"2026-01-16","close":3295.4822},{"date":"2026-01-17","close":3308.8643},{"date":"2026-01-18","close":3281.1577},{"date":"2026-01-19","close":3186.6211},{"date":"2026-01-20","close":2935.6057},{"date":"2026-01-21","close":2978.9011},{"date":"2026-01-22","close":2949.6333},{"date":"2026-01-23","close":2953.2563},{"date":"2026-01-24","close":2948.7407},{"date":"2026-01-25","close":2815.9023},{"date":"2026-01-26","close":2926.457},{"date":"2026-01-27","close":3022.2109},{"date":"2026-01-28","close":3006.6074},{"date":"2026-01-29","close":2818.2327},{"date":"2026-01-30","close":2702.3752},{"date":"2026-01-31","close":2445.0918},{"date":"2026-02-01","close":2267.9648},{"date":"2026-02-02","close":2344.3567},{"date":"2026-02-03","close":2227.5588},{"date":"2026-02-04","close":2143.5042},{"date":"2026-02-05","close":1821.6831},{"date":"2026-02-06","close":2063.387},{"date":"2026-02-07","close":2090.5493},{"date":"2026-02-08","close":2088.7629},{"date":"2026-02-09","close":2103.5676},{"date":"2026-02-10","close":2019.4974},{"date":"2026-02-11","close":1940.6213},{"date":"2026-02-12","close":1946.9407},{"date":"2026-02-13","close":2048.5273},{"date":"2026-02-14","close":2086.0098},{"date":"2026-02-15","close":1966.043},{"date":"2026-02-16","close":1997.9177},{"date":"2026-02-17","close":1992.1943},{"date":"2026-02-18","close":1953.9741},{"date":"2026-02-19","close":1948.201},{"date":"2026-02-20","close":1969.0223},{"date":"2026-02-21","close":1973.7372},{"date":"2026-02-22","close":1957.8059},{"date":"2026-02-23","close":1855.5028},{"date":"2026-02-24","close":1852.9695},{"date":"2026-02-25","close":2054.6279},{"date":"2026-02-26","close":2026.7926},{"date":"2026-02-27","close":1930.7618},{"date":"2026-02-28","close":1965.0505},{"date":"2026-03-01","close":1939.0667},{"date":"2026-03-02","close":2027.2689},{"date":"2026-03-03","close":1982.7689},{"date":"2026-03-04","close":2126.5054},{"date":"2026-03-05","close":2071.6055},{"date":"2026-03-06","close":1978.7512},{"date":"2026-03-07","close":1969.4554},{"date":"2026-03-08","close":1936.6047},{"date":"2026-03-09","close":1992.9382},{"date":"2026-03-10","close":2037.1205},{"date":"2026-03-11","close":2051.5732},{"date":"2026-03-12","close":2073.1362},{"date":"2026-03-13","close":2092.5635},{"date":"2026-03-14","close":2097.0867},{"date":"2026-03-15","close":2177.4763},{"date":"2026-03-16","close":2351.176},{"date":"2026-03-17","close":2318.0535},{"date":"2026-03-18","close":2203.6716},{"date":"2026-03-19","close":2137.4238},{"date":"2026-03-20","close":2146.4971},{"date":"2026-03-21","close":2076.6899},{"date":"2026-03-22","close":2053.0483},{"date":"2026-03-23","close":2152.146},{"date":"2026-03-24","close":2155.7043},{"date":"2026-03-25","close":2168.0215},{"date":"2026-03-26","close":2059.5784},{"date":"2026-03-27","close":1991.272},{"date":"2026-03-28","close":1992.6946},{"date":"2026-03-29","close":1982.5597},{"date":"2026-03-30","close":2023.5149},{"date":"2026-03-31","close":2104.7083},{"date":"2026-04-01","close":2138.7371},{"date":"2026-04-02","close":2056.8525},{"date":"2026-04-03","close":2053.3853},{"date":"2026-04-04","close":2065.3516},{"date":"2026-04-05","close":2108.9956},{"date":"2026-04-06","close":2107.7615},{"date":"2026-04-07","close":2241.8066},{"date":"2026-04-08","close":2190.3354},{"date":"2026-04-09","close":2189.144},{"date":"2026-04-10","close":2245.1487},{"date":"2026-04-11","close":2285.3901},{"date":"2026-04-12","close":2192.2012},{"date":"2026-04-13","close":2370.7148},{"date":"2026-04-14","close":2323.3086},{"date":"2026-04-15","close":2359.437},{"date":"2026-04-16","close":2348.645},{"date":"2026-04-17","close":2421.0718},{"date":"2026-04-18","close":2351.1006},{"date":"2026-04-19","close":2264.917},{"date":"2026-04-20","close":2315.2124},{"date":"2026-04-21","close":2327.9705},{"date":"2026-04-22","close":2376.0881},{"date":"2026-04-23","close":2331.5139},{"date":"2026-04-24","close":2315.6902},{"date":"2026-04-25","close":2318.8291},{"date":"2026-04-26","close":2369.729},{"date":"2026-04-27","close":2303.064},{"date":"2026-04-28","close":2289.4197},{"date":"2026-04-29","close":2253.4158},{"date":"2026-04-30","close":2256.2512},{"date":"2026-05-01","close":2295.0938},{"date":"2026-05-02","close":2316.2319},{"date":"2026-05-03","close":2321.6357},{"date":"2026-05-04","close":2346.397},{"date":"2026-05-05","close":2361.1826},{"date":"2026-05-06","close":2350.802},{"date":"2026-05-07","close":2291.1077},{"date":"2026-05-08","close":2306.9722},{"date":"2026-05-09","close":2326.7273},{"date":"2026-05-10","close":2369.0439},{"date":"2026-05-11","close":2339.3608},{"date":"2026-05-12","close":2274.6436},{"date":"2026-05-13","close":2257.5764},{"date":"2026-05-14","close":2280.9348},{"date":"2026-05-15","close":2223.3289},{"date":"2026-05-16","close":2179.752},{"date":"2026-05-17","close":2127.6453},{"date":"2026-05-18","close":2128.5161},{"date":"2026-05-19","close":2109.9639},{"date":"2026-05-20","close":2126.9834},{"date":"2026-05-21","close":2131.4106},{"date":"2026-05-22","close":2064.637},{"date":"2026-05-23","close":2115.9514},{"date":"2026-05-24","close":2097.9939},{"date":"2026-05-25","close":2111.3704},{"date":"2026-05-26","close":2070.8582},{"date":"2026-05-27","close":2022.1982},{"date":"2026-05-28","close":2007.5527},{"date":"2026-05-29","close":2011.9785},{"date":"2026-05-30","close":2019.4583},{"date":"2026-05-31","close":2004.3416},{"date":"2026-06-01","close":2003.2212},{"date":"2026-06-02","close":1857.7163},{"date":"2026-06-03","close":1811.7323},{"date":"2026-06-04","close":1769.5806},{"date":"2026-06-05","close":1580.8608},{"date":"2026-06-06","close":1568.7677},{"date":"2026-06-07","close":1686.3962},{"date":"2026-06-08","close":1690.1486},{"date":"2026-06-09","close":1637.7067},{"date":"2026-06-10","close":1620.1377},{"date":"2026-06-11","close":1672.2806},{"date":"2026-06-12","close":1665.1278},{"date":"2026-06-13","close":1680.2146},{"date":"2026-06-14","close":1724.6133},{"date":"2026-06-15","close":1794.9612},{"date":"2026-06-16","close":1790.3982},{"date":"2026-06-17","close":1747.8855},{"date":"2026-06-18","close":1709.5334},{"date":"2026-06-19","close":1710.9824},{"date":"2026-06-20","close":1739.3014},{"date":"2026-06-21","close":1704.5806},{"date":"2026-06-22","close":1726.5109},{"date":"2026-06-23","close":1665.4368},{"date":"2026-06-24","close":1619.9249},{"date":"2026-06-25","close":1564.8167},{"date":"2026-06-26","close":1576.6161},{"date":"2026-06-27","close":1571.5883},{"date":"2026-06-28","close":1570.3612},{"date":"2026-06-29","close":1610.2058},{"date":"2026-06-30","close":1569.5839},{"date":"2026-07-01","close":1608.9607},{"date":"2026-07-02","close":1698.1694},{"date":"2026-07-03","close":1756.5187},{"date":"2026-07-04","close":1779.033},{"date":"2026-07-05","close":1783.006},{"date":"2026-07-06","close":1797.5737},{"date":"2026-07-07","close":1768.5115},{"date":"2026-07-08","close":1742.6776},{"date":"2026-07-09","close":1744.4846},{"date":"2026-07-10","close":1795.6932},{"date":"2026-07-11","close":1788.0996},{"date":"2026-07-12","close":1805.7881},{"date":"2026-07-13","close":1773.5007},{"date":"2026-07-14","close":1889.4799},{"date":"2026-07-15","close":1916.9437},{"date":"2026-07-16","close":1863.1934},{"date":"2026-07-17","close":1840.9882},{"date":"2026-07-18","close":1861.3921},{"date":"2026-07-19","close":1871.5085},{"date":"2026-07-20","close":1903.7589},{"date":"2026-07-21","close":1928.3838},{"date":"2026-07-22","close":1933.4901},{"date":"2026-07-23","close":1877.1002},{"date":"2026-07-24","close":1860.1768},{"date":"2026-07-25","close":1873.2224},{"date":"2026-07-26","close":1953.4113},{"date":"2026-07-27","close":1890.6135},{"date":"2026-07-28","close":1919.9485},{"date":"2026-07-29","close":1908.519},{"date":"2026-07-30","close":1917.3729},{"date":"2026-07-31","close":1860.3459},{"date":"2026-08-01","close":1843.4177},{"date":"2026-08-02","close":1882.522},{"date":"2026-08-03","close":1858.2565},{"date":"2026-08-04","close":1868.3859},{"date":"2026-08-05","close":1906.526},{"date":"2026-08-06","close":1902.0575},{"date":"2026-08-07","close":1913.2794},{"date":"2026-08-08","close":1915.533},{"date":"2026-08-09","close":1908.6827},{"date":"2026-08-10","close":1871.2787},{"date":"2026-08-11","close":1881.3735},{"date":"2026-08-12","close":1878.135},{"date":"2026-08-13","close":1883.9913},{"date":"2026-08-14","close":1880.65},{"date":"2026-08-15","close":1880.9083},{"date":"2026-08-16","close":1873.943},{"date":"2026-08-17","close":1912.2021},{"date":"2026-08-18","close":1916.4596},{"date":"2026-08-19","close":2251.458},{"date":"2026-08-20","close":2326.3848},{"date":"2026-08-21","close":2515.2817},{"date":"2026-08-22","close":2424.2512},{"date":"2026-08-23","close":2463.8159},{"date":"2026-08-24","close":2481.8313},{"date":"2026-08-25","close":2443.1594},{"date":"2026-08-26","close":2506.261},{"date":"2026-08-27","close":2510.4102},{"date":"2026-08-28","close":2442.5359},{"date":"2026-08-29","close":2457.6863},{"date":"2026-08-30","close":2417.9387},{"date":"2026-08-31","close":2466.8203},{"date":"2026-09-01","close":2417.842},{"date":"2026-09-02","close":2391.501},{"date":"2026-09-03","close":2508.0208},{"date":"2026-09-04","close":2456.0781},{"date":"2026-09-05","close":2480.7356},{"date":"2026-09-06","close":2514.5488},{"date":"2026-09-07","close":2490.958},{"date":"2026-09-08","close":2484.9414},{"date":"2026-09-09","close":2466.9138},{"date":"2026-09-10","close":2437.0986},{"date":"2026-09-11","close":2514.7339},{"date":"2026-09-12","close":2525.9446},{"date":"2026-09-13","close":2477.0208},{"date":"2026-09-14","close":2514.407},{"date":"2026-09-15","close":2399.0869},{"date":"2026-09-16","close":2416.1199},{"date":"2026-09-17","close":2447.1067},{"date":"2026-09-18","close":2611.3472},{"date":"2026-09-19","close":2631.9626},{"date":"2026-09-20","close":2642.9976},{"date":"2026-09-21","close":2776.4683},{"date":"2026-09-22","close":2752.6326},{"date":"2026-09-23","close":2684.6919},{"date":"2026-09-24","close":2687.3015},{"date":"2026-09-25","close":2690.4756},{"date":"2026-09-26","close":2695.2131},{"date":"2026-09-27","close":2686.9268},{"date":"2026-09-28","close":2688.6687},{"date":"2026-09-29","close":2676.7222},{"date":"2026-09-30","close":2683.6794},{"date":"2026-10-01","close":2705.5371},{"date":"2026-10-02","close":2668.1511},{"date":"2026-10-03","close":2687.2554},{"date":"2026-10-04","close":2726.509},{"date":"2026-10-05","close":2711.0315},{"date":"2026-10-06","close":2697.5164},{"date":"2026-10-07","close":2573.5273},{"date":"2026-10-08","close":2471.9126},{"date":"2026-10-09","close":2485.5386},{"date":"2026-10-10","close":2504.0278},{"date":"2026-10-11","close":2534.6992},{"date":"2026-10-12","close":2444.3574},{"date":"2026-10-13","close":2496.6255},{"date":"2026-10-14","close":2418.207},{"date":"2026-10-15","close":2440.48},{"date":"2026-10-16","close":2419.7673},{"date":"2026-10-17","close":2399.7991},{"date":"2026-10-18","close":2408.7415},{"date":"2026-10-19","close":2404.8152},{"date":"2026-10-20","close":2446.7307},{"date":"2026-10-21","close":2470.7661}],"price_analysis":{"current":2392.58,"low_30d":2320.54638671875,"support":2367.29,"high_30d":2787.962646484375,"change_1d":null,"change_7d":3.0,"change_30d":-10.2,"resistance":2741.22,"position_in_range":15.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"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":"이더리움","phase":"above-fold","symbol_resolved":true}