{"status":"ok","report":{"price_analysis":{"current":1178.0,"change_1d":-0.8,"change_7d":-0.4,"change_30d":-5.0,"high_30d":1375.0,"low_30d":1140.0,"position_in_range":16.0,"support":1163.5,"resistance":1351.5},"summary":"깨끗한나라(004540)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 438.44억. 현재가 1,178원, 전일 대비 -0.8%, 30일 -5.0%. ROE -1.9%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1215.00, 기관 순매수 170.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 438.44억. 매출 5152.69억, 영업이익 -159.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-1.89,"eps":-89.0,"revenue":515268963767.0,"operating_income":-15940618926.0,"net_income":-38030022408.0,"market_cap":43843569700,"profit_margin":-7.38,"roa":-0.48,"operating_margin":-3.09,"gross_margin":16.33,"debt_ratio":2.9562579301781295,"total_assets":626911468340.0,"total_equity":158460717022.0,"total_debt":468450751318.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-13.41)가 시그널선(-8.65)을 하회합니다(데드크로스). SMA20 1216, SMA60 1207 — 혼조세입니다. 볼린저밴드 1166~1267 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":23.41772151898735,"macd":-13.409864666202566,"macd_signal":-8.65165401204418,"sma_20":1216.45,"sma_60":1207.2166666666667,"bb_upper":1266.7748447588267,"bb_lower":1166.1251552411734,"atr_14":44.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1215.00, 기관 순매수 170.00. 30일 누적: 외국인 -2766.00, 기관 213.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1215.0,"institutional_flow":170.0,"data":[{"date":"2026-10-23","foreign_net":-32.0,"institution_net":2.0,"retail_net":30.0},{"date":"2026-10-22","foreign_net":-360.0,"institution_net":38.0,"retail_net":322.0},{"date":"2026-10-21","foreign_net":216.0,"institution_net":-129.0,"retail_net":-87.0},{"date":"2026-10-20","foreign_net":-1968.0,"institution_net":115.0,"retail_net":1853.0},{"date":"2026-10-19","foreign_net":3359.0,"institution_net":144.0,"retail_net":-3503.0},{"date":"2026-10-16","foreign_net":9090.0,"institution_net":28.0,"retail_net":-9118.0},{"date":"2026-10-15","foreign_net":-1944.0,"institution_net":462.0,"retail_net":1482.0},{"date":"2026-10-14","foreign_net":-212.0,"institution_net":170.0,"retail_net":42.0},{"date":"2026-10-13","foreign_net":692.0,"institution_net":133.0,"retail_net":-825.0},{"date":"2026-10-12","foreign_net":-66.0,"institution_net":30.0,"retail_net":36.0},{"date":"2026-10-08","foreign_net":6230.0,"institution_net":-26.0,"retail_net":-6204.0},{"date":"2026-10-07","foreign_net":6067.0,"institution_net":-155.0,"retail_net":-5912.0},{"date":"2026-10-06","foreign_net":881.0,"institution_net":-12.0,"retail_net":-869.0},{"date":"2026-10-02","foreign_net":-670.0,"institution_net":-36.0,"retail_net":706.0},{"date":"2026-10-01","foreign_net":612.0,"institution_net":-2.0,"retail_net":-610.0},{"date":"2026-09-30","foreign_net":3126.0,"institution_net":-13.0,"retail_net":-3113.0},{"date":"2026-09-29","foreign_net":952.0,"institution_net":19.0,"retail_net":-971.0},{"date":"2026-09-28","foreign_net":-4626.0,"institution_net":-21.0,"retail_net":4647.0},{"date":"2026-09-23","foreign_net":894.0,"institution_net":-115.0,"retail_net":-779.0},{"date":"2026-09-22","foreign_net":-612.0,"institution_net":-179.0,"retail_net":791.0},{"date":"2026-09-21","foreign_net":-410.0,"institution_net":-35.0,"retail_net":445.0},{"date":"2026-09-18","foreign_net":-1147.0,"institution_net":-3.0,"retail_net":1150.0},{"date":"2026-09-17","foreign_net":-4955.0,"institution_net":7.0,"retail_net":4948.0},{"date":"2026-09-16","foreign_net":-1675.0,"institution_net":8.0,"retail_net":1667.0},{"date":"2026-09-15","foreign_net":-4172.0,"institution_net":-35.0,"retail_net":4207.0},{"date":"2026-09-14","foreign_net":-6477.0,"institution_net":86.0,"retail_net":6391.0},{"date":"2026-09-11","foreign_net":-7012.0,"institution_net":0.0,"retail_net":7012.0},{"date":"2026-09-10","foreign_net":-2977.0,"institution_net":-54.0,"retail_net":3031.0},{"date":"2026-09-09","foreign_net":-278.0,"institution_net":-95.0,"retail_net":373.0},{"date":"2026-09-08","foreign_net":4708.0,"institution_net":-119.0,"retail_net":-4589.0}],"periods":{"d1":{"foreign_net":-32.0,"institution_net":2.0,"retail_net":30.0},"d3":{"foreign_net":-176.0,"institution_net":-89.0,"retail_net":265.0},"d7":{"foreign_net":8361.0,"institution_net":660.0,"retail_net":-9021.0},"d14":{"foreign_net":21283.0,"institution_net":764.0,"retail_net":-22047.0},"d30":{"foreign_net":-2766.0,"institution_net":213.0,"retail_net":2553.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -89, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -89원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":115.6,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.4,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.5x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.51,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.89,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -89, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.96,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.81,"pbr_5y_low":0.57,"pbr_5y_avg":0.73,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.81},{"quarter":"2024-Q3","per":null,"pbr":0.77},{"quarter":"2024-Q4","per":null,"pbr":0.78},{"quarter":"2025-Q1","per":null,"pbr":0.77},{"quarter":"2025-Q2","per":null,"pbr":0.7},{"quarter":"2025-Q3","per":null,"pbr":0.68},{"quarter":"2025-Q4","per":null,"pbr":0.72},{"quarter":"2026-Q1","per":null,"pbr":0.8},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:15.084577+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.018885390216835392,"dividend_yield":null,"eps":-89.0,"revenue":136308995577.0,"operating_income":619588879.0,"net_income":-2992592475.0,"market_cap":null,"profit_margin":-0.021954475288532997,"operating_margin":0.004545473146341237,"roa":-0.0047735487802194635,"gross_margin":0.1632702006994703,"total_equity":158460717022.0,"total_assets":626911468340.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.44,"roe":-0.04402099725010035,"dividend_yield":null,"eps":-192.01,"revenue":125054363379.0,"operating_income":-3970875052.0,"net_income":-7150638465.0,"market_cap":74400000000.0,"profit_margin":-0.057180239631692734,"operating_margin":-0.03175319073006306,"roa":-0.011567816816484205,"gross_margin":0.13681564838442997,"total_equity":162436993973.0,"total_assets":618149351640.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11934281326816473,"dividend_yield":null,"eps":-542.2793999315885,"revenue":122555871727.0,"operating_income":-9338418025.0,"net_income":-20370448093.0,"market_cap":null,"profit_margin":-0.1662135628913505,"operating_margin":-0.07619723064596892,"roa":-0.03196388549030138,"gross_margin":0.09525331798874684,"total_equity":170688519360.0,"total_assets":637295741132.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03911764820828284,"dividend_yield":null,"eps":-199.36742644543696,"revenue":131349733084.0,"operating_income":-3250914728.0,"net_income":-7516343375.0,"market_cap":null,"profit_margin":-0.05722389531003609,"operating_margin":-0.024750067256862976,"roa":-0.01172781436012954,"gross_margin":0.14131736872376696,"total_equity":192147118226.0,"total_assets":640898904450.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05651501015834308,"dividend_yield":null,"eps":-300.38025584445836,"revenue":123536957214.0,"operating_income":-6186014886.0,"net_income":-11309770583.0,"market_cap":null,"profit_margin":-0.09154969361442475,"operating_margin":-0.0500742047198404,"roa":-0.018190033618486704,"gross_margin":0.12428051448931164,"total_equity":200119765551.0,"total_assets":621756442028.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04576363593472316,"dividend_yield":null,"eps":-220.63328526628356,"revenue":130758852863.0,"operating_income":-3862701866.0,"net_income":-8316214579.0,"market_cap":null,"profit_margin":-0.06359962937051114,"operating_margin":-0.029540652746832135,"roa":-0.013497762960593055,"gross_margin":0.12415271228334285,"total_equity":181721019520.0,"total_assets":616117989572.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014400736065314172,"dividend_yield":null,"eps":-73.52,"revenue":135149907172.0,"operating_income":-1199166550.0,"net_income":-2738083214.0,"market_cap":null,"profit_margin":-0.020259601144345208,"operating_margin":-0.008872862550130114,"roa":-0.004408602870768819,"gross_margin":0.14741154264090772,"total_equity":190134948768.0,"total_assets":621077310491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07039124188106126,"dividend_yield":null,"eps":-362.56,"revenue":139433171271.0,"operating_income":-998062279.0,"net_income":-13501974832.0,"market_cap":null,"profit_margin":-0.09683473960265729,"operating_margin":-0.007157997411248595,"roa":-0.021937137158468522,"gross_margin":0.14643304643997979,"total_equity":191813277777.0,"total_assets":615484816203.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013843721632412275,"dividend_yield":null,"eps":-76.36,"revenue":129687971672.0,"operating_income":1086762797.0,"net_income":-2843818354.0,"market_cap":null,"profit_margin":-0.021928158157893285,"operating_margin":0.008379827234468461,"roa":-0.004440872591715672,"gross_margin":0.16333013328770601,"total_equity":205422965696.0,"total_assets":640373776835.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014680605899593916,"dividend_yield":null,"eps":-82.14,"revenue":132778835431.0,"operating_income":208272812.0,"net_income":-3058923477.0,"market_cap":null,"profit_margin":-0.02303773389087754,"operating_margin":0.0015685693531197694,"roa":-0.004588019497065414,"gross_margin":0.15343323960381391,"total_equity":208364933840.0,"total_assets":666719807742.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.031075252598173893,"dividend_yield":null,"eps":-176.57,"revenue":129005472922.0,"operating_income":-2356933459.0,"net_income":-6575598737.0,"market_cap":null,"profit_margin":-0.05097147111716551,"operating_margin":-0.01827002688812328,"roa":-0.010249993225456349,"gross_margin":0.13999769753117233,"total_equity":211602422739.0,"total_assets":641522252002.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.042801447780746654,"dividend_yield":null,"eps":-249.27,"revenue":125600712695.0,"operating_income":-7052751562.0,"net_income":-9283105903.0,"market_cap":null,"profit_margin":-0.07390965945824246,"operating_margin":-0.0561521619636539,"roa":-0.014424487487615024,"gross_margin":0.10622111438489557,"total_equity":216887661150.0,"total_assets":643565735765.0}],"current_price":1178.0,"change_pct":-0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5290.0},{"date":"2016-10-25","close":5234.0},{"date":"2016-10-26","close":5123.0},{"date":"2016-10-27","close":5252.0},{"date":"2016-10-28","close":5141.0},{"date":"2016-10-31","close":4965.0},{"date":"2016-11-01","close":5002.0},{"date":"2016-11-02","close":4853.0},{"date":"2016-11-03","close":4863.0},{"date":"2016-11-04","close":4872.0},{"date":"2016-11-07","close":5039.0},{"date":"2016-11-08","close":5076.0},{"date":"2016-11-09","close":4742.0},{"date":"2016-11-10","close":4983.0},{"date":"2016-11-11","close":4983.0},{"date":"2016-11-14","close":5030.0},{"date":"2016-11-15","close":5095.0},{"date":"2016-11-16","close":5197.0},{"date":"2016-11-17","close":5206.0},{"date":"2016-11-18","close":5150.0},{"date":"2016-11-21","close":5011.0},{"date":"2016-11-22","close":5030.0},{"date":"2016-11-23","close":4844.0},{"date":"2016-11-24","close":4696.0},{"date":"2016-11-25","close":4826.0},{"date":"2016-11-28","close":4816.0},{"date":"2016-11-29","close":4956.0},{"date":"2016-11-30","close":4918.0},{"date":"2016-12-01","close":4900.0},{"date":"2016-12-02","close":4853.0},{"date":"2016-12-05","close":4742.0},{"date":"2016-12-06","close":4918.0},{"date":"2016-12-07","close":4835.0},{"date":"2016-12-08","close":4946.0},{"date":"2016-12-09","close":5011.0},{"date":"2016-12-12","close":5150.0},{"date":"2016-12-13","close":5141.0},{"date":"2016-12-14","close":5020.0},{"date":"2016-12-15","close":5067.0},{"date":"2016-12-16","close":5039.0},{"date":"2016-12-19","close":5011.0},{"date":"2016-12-20","close":5150.0},{"date":"2016-12-21","close":5104.0},{"date":"2016-12-22","close":5058.0},{"date":"2016-12-23","close":5085.0},{"date":"2016-12-26","close":5039.0},{"date":"2016-12-27","close":5011.0},{"date":"2016-12-28","close":5141.0},{"date":"2016-12-29","close":5308.0},{"date":"2017-01-02","close":5392.0},{"date":"2017-01-03","close":5420.0},{"date":"2017-01-04","close":5382.0},{"date":"2017-01-05","close":5392.0},{"date":"2017-01-06","close":5336.0},{"date":"2017-01-09","close":5633.0},{"date":"2017-01-10","close":5614.0},{"date":"2017-01-11","close":5512.0},{"date":"2017-01-12","close":5531.0},{"date":"2017-01-13","close":5475.0},{"date":"2017-01-16","close":5447.0},{"date":"2017-01-17","close":5373.0},{"date":"2017-01-18","close":5494.0},{"date":"2017-01-19","close":5410.0},{"date":"2017-01-20","close":5447.0},{"date":"2017-01-23","close":5438.0},{"date":"2017-01-24","close":5225.0},{"date":"2017-01-25","close":5160.0},{"date":"2017-01-26","close":5206.0},{"date":"2017-01-31","close":5420.0},{"date":"2017-02-01","close":5420.0},{"date":"2017-02-02","close":5243.0},{"date":"2017-02-03","close":5420.0},{"date":"2017-02-06","close":5475.0},{"date":"2017-02-07","close":5429.0},{"date":"2017-02-08","close":5373.0},{"date":"2017-02-09","close":5392.0},{"date":"2017-02-10","close":5503.0},{"date":"2017-02-13","close":5429.0},{"date":"2017-02-14","close":5624.0},{"date":"2017-02-15","close":5577.0},{"date":"2017-02-16","close":5549.0},{"date":"2017-02-17","close":5512.0},{"date":"2017-02-20","close":5475.0},{"date":"2017-02-21","close":5475.0},{"date":"2017-02-22","close":5429.0},{"date":"2017-02-23","close":5401.0},{"date":"2017-02-24","close":5327.0},{"date":"2017-02-27","close":5308.0},{"date":"2017-02-28","close":5364.0},{"date":"2017-03-02","close":5382.0},{"date":"2017-03-03","close":5160.0},{"date":"2017-03-06","close":5160.0},{"date":"2017-03-07","close":5150.0},{"date":"2017-03-08","close":5169.0},{"date":"2017-03-09","close":5290.0},{"date":"2017-03-10","close":5336.0},{"date":"2017-03-13","close":5336.0},{"date":"2017-03-14","close":5392.0},{"date":"2017-03-15","close":5327.0},{"date":"2017-03-16","close":5392.0},{"date":"2017-03-17","close":5355.0},{"date":"2017-03-20","close":5308.0},{"date":"2017-03-21","close":5364.0},{"date":"2017-03-22","close":5271.0},{"date":"2017-03-23","close":5243.0},{"date":"2017-03-24","close":5243.0},{"date":"2017-03-27","close":5290.0},{"date":"2017-03-28","close":5262.0},{"date":"2017-03-29","close":5327.0},{"date":"2017-03-30","close":5345.0},{"date":"2017-03-31","close":5373.0},{"date":"2017-04-03","close":5373.0},{"date":"2017-04-04","close":5252.0},{"date":"2017-04-05","close":5271.0},{"date":"2017-04-06","close":5215.0},{"date":"2017-04-07","close":5215.0},{"date":"2017-04-10","close":5150.0},{"date":"2017-04-11","close":5076.0},{"date":"2017-04-12","close":5104.0},{"date":"2017-04-13","close":5169.0},{"date":"2017-04-14","close":5113.0},{"date":"2017-04-17","close":5160.0},{"date":"2017-04-18","close":5132.0},{"date":"2017-04-19","close":5104.0},{"date":"2017-04-20","close":5067.0},{"date":"2017-04-21","close":5058.0},{"date":"2017-04-24","close":5011.0},{"date":"2017-04-25","close":5095.0},{"date":"2017-04-26","close":5085.0},{"date":"2017-04-27","close":5011.0},{"date":"2017-04-28","close":4965.0},{"date":"2017-05-02","close":4956.0},{"date":"2017-05-04","close":5039.0},{"date":"2017-05-08","close":5076.0},{"date":"2017-05-10","close":5067.0},{"date":"2017-05-11","close":5067.0},{"date":"2017-05-12","close":5048.0},{"date":"2017-05-15","close":5095.0},{"date":"2017-05-16","close":5067.0},{"date":"2017-05-17","close":5132.0},{"date":"2017-05-18","close":5085.0},{"date":"2017-05-19","close":5104.0},{"date":"2017-05-22","close":5150.0},{"date":"2017-05-23","close":5169.0},{"date":"2017-05-24","close":5178.0},{"date":"2017-05-25","close":5132.0},{"date":"2017-05-26","close":5178.0},{"date":"2017-05-29","close":5169.0},{"date":"2017-05-30","close":5197.0},{"date":"2017-05-31","close":5215.0},{"date":"2017-06-01","close":5197.0},{"date":"2017-06-02","close":5234.0},{"date":"2017-06-05","close":5280.0},{"date":"2017-06-07","close":5225.0},{"date":"2017-06-08","close":5169.0},{"date":"2017-06-09","close":5206.0},{"date":"2017-06-12","close":5132.0},{"date":"2017-06-13","close":5113.0},{"date":"2017-06-14","close":5123.0},{"date":"2017-06-15","close":5076.0},{"date":"2017-06-16","close":5076.0},{"date":"2017-06-19","close":5085.0},{"date":"2017-06-20","close":5039.0},{"date":"2017-06-21","close":5002.0},{"date":"2017-06-22","close":5048.0},{"date":"2017-06-23","close":5039.0},{"date":"2017-06-26","close":5030.0},{"date":"2017-06-27","close":5002.0},{"date":"2017-06-28","close":5011.0},{"date":"2017-06-29","close":5002.0},{"date":"2017-06-30","close":4974.0},{"date":"2017-07-03","close":4974.0},{"date":"2017-07-04","close":4965.0},{"date":"2017-07-05","close":4937.0},{"date":"2017-07-06","close":4918.0},{"date":"2017-07-07","close":4826.0},{"date":"2017-07-10","close":4807.0},{"date":"2017-07-11","close":4779.0},{"date":"2017-07-12","close":4733.0},{"date":"2017-07-13","close":4724.0},{"date":"2017-07-14","close":4779.0},{"date":"2017-07-17","close":4807.0},{"date":"2017-07-18","close":4742.0},{"date":"2017-07-19","close":4863.0},{"date":"2017-07-20","close":4872.0},{"date":"2017-07-21","close":4816.0},{"date":"2017-07-24","close":4807.0},{"date":"2017-07-25","close":4798.0},{"date":"2017-07-26","close":4761.0},{"date":"2017-07-27","close":4779.0},{"date":"2017-07-28","close":4779.0},{"date":"2017-07-31","close":4640.0},{"date":"2017-08-01","close":4686.0},{"date":"2017-08-02","close":4696.0},{"date":"2017-08-03","close":4696.0},{"date":"2017-08-04","close":4798.0},{"date":"2017-08-07","close":4798.0},{"date":"2017-08-08","close":4751.0},{"date":"2017-08-09","close":4668.0},{"date":"2017-08-10","close":4668.0},{"date":"2017-08-11","close":4668.0},{"date":"2017-08-14","close":4612.0},{"date":"2017-08-16","close":4649.0},{"date":"2017-08-17","close":4677.0},{"date":"2017-08-18","close":4659.0},{"date":"2017-08-21","close":4329.0},{"date":"2017-08-22","close":4278.0},{"date":"2017-08-23","close":3907.0},{"date":"2017-08-24","close":3939.0},{"date":"2017-08-25","close":4083.0},{"date":"2017-08-28","close":4055.0},{"date":"2017-08-29","close":4004.0},{"date":"2017-08-30","close":4106.0},{"date":"2017-08-31","close":4213.0},{"date":"2017-09-01","close":4255.0},{"date":"2017-09-04","close":4227.0},{"date":"2017-09-05","close":4213.0},{"date":"2017-09-06","close":4176.0},{"date":"2017-09-07","close":4157.0},{"date":"2017-09-08","close":4111.0},{"date":"2017-09-11","close":4079.0},{"date":"2017-09-12","close":4125.0},{"date":"2017-09-13","close":4092.0},{"date":"2017-09-14","close":3963.0},{"date":"2017-09-15","close":3972.0},{"date":"2017-09-18","close":4004.0},{"date":"2017-09-19","close":4009.0},{"date":"2017-09-20","close":3944.0},{"date":"2017-09-21","close":3888.0},{"date":"2017-09-22","close":3777.0},{"date":"2017-09-25","close":3661.0},{"date":"2017-09-26","close":3633.0},{"date":"2017-09-27","close":3731.0},{"date":"2017-09-28","close":4069.0},{"date":"2017-09-29","close":4004.0},{"date":"2017-10-10","close":3884.0},{"date":"2017-10-11","close":3837.0},{"date":"2017-10-12","close":3888.0},{"date":"2017-10-13","close":3870.0},{"date":"2017-10-16","close":3828.0},{"date":"2017-10-17","close":3856.0},{"date":"2017-10-18","close":3805.0},{"date":"2017-10-19","close":3805.0},{"date":"2017-10-20","close":3865.0},{"date":"2017-10-23","close":3870.0},{"date":"2017-10-24","close":3847.0},{"date":"2017-10-25","close":3921.0},{"date":"2017-10-26","close":3944.0},{"date":"2017-10-27","close":3986.0},{"date":"2017-10-30","close":3986.0},{"date":"2017-10-31","close":3990.0},{"date":"2017-11-01","close":4004.0},{"date":"2017-11-02","close":3958.0},{"date":"2017-11-03","close":3925.0},{"date":"2017-11-06","close":3912.0},{"date":"2017-11-07","close":3902.0},{"date":"2017-11-08","close":3907.0},{"date":"2017-11-09","close":3925.0},{"date":"2017-11-10","close":3902.0},{"date":"2017-11-13","close":3898.0},{"date":"2017-11-14","close":3898.0},{"date":"2017-11-15","close":3837.0},{"date":"2017-11-16","close":3796.0},{"date":"2017-11-17","close":3902.0},{"date":"2017-11-20","close":3935.0},{"date":"2017-11-21","close":3888.0},{"date":"2017-11-22","close":3870.0},{"date":"2017-11-23","close":3865.0},{"date":"2017-11-24","close":4014.0},{"date":"2017-11-27","close":4120.0},{"date":"2017-11-28","close":4046.0},{"date":"2017-11-29","close":4065.0},{"date":"2017-11-30","close":3995.0},{"date":"2017-12-01","close":3990.0},{"date":"2017-12-04","close":4009.0},{"date":"2017-12-05","close":4060.0},{"date":"2017-12-06","close":4088.0},{"date":"2017-12-07","close":4065.0},{"date":"2017-12-08","close":3990.0},{"date":"2017-12-11","close":3995.0},{"date":"2017-12-12","close":3935.0},{"date":"2017-12-13","close":3944.0},{"date":"2017-12-14","close":3944.0},{"date":"2017-12-15","close":3884.0},{"date":"2017-12-18","close":3902.0},{"date":"2017-12-19","close":3805.0},{"date":"2017-12-20","close":3805.0},{"date":"2017-12-21","close":3758.0},{"date":"2017-12-22","close":3731.0},{"date":"2017-12-26","close":3758.0},{"date":"2017-12-27","close":3796.0},{"date":"2017-12-28","close":3860.0},{"date":"2018-01-02","close":3833.0},{"date":"2018-01-03","close":3814.0},{"date":"2018-01-04","close":3782.0},{"date":"2018-01-05","close":3786.0},{"date":"2018-01-08","close":3735.0},{"date":"2018-01-09","close":3721.0},{"date":"2018-01-10","close":3805.0},{"date":"2018-01-11","close":3782.0},{"date":"2018-01-12","close":3740.0},{"date":"2018-01-15","close":3749.0},{"date":"2018-01-16","close":3772.0},{"date":"2018-01-17","close":3768.0},{"date":"2018-01-18","close":3814.0},{"date":"2018-01-19","close":3888.0},{"date":"2018-01-22","close":3939.0},{"date":"2018-01-23","close":3888.0},{"date":"2018-01-24","close":3995.0},{"date":"2018-01-25","close":4074.0},{"date":"2018-01-26","close":4055.0},{"date":"2018-01-29","close":4060.0},{"date":"2018-01-30","close":4088.0},{"date":"2018-01-31","close":4102.0},{"date":"2018-02-01","close":4176.0},{"date":"2018-02-02","close":4074.0},{"date":"2018-02-05","close":3930.0},{"date":"2018-02-06","close":3898.0},{"date":"2018-02-07","close":3912.0},{"date":"2018-02-08","close":3898.0},{"date":"2018-02-09","close":3842.0},{"date":"2018-02-12","close":3833.0},{"date":"2018-02-13","close":3828.0},{"date":"2018-02-14","close":3805.0},{"date":"2018-02-19","close":3786.0},{"date":"2018-02-20","close":3791.0},{"date":"2018-02-21","close":3828.0},{"date":"2018-02-22","close":3819.0},{"date":"2018-02-23","close":3847.0},{"date":"2018-02-26","close":3842.0},{"date":"2018-02-27","close":3870.0},{"date":"2018-02-28","close":3809.0},{"date":"2018-03-02","close":3809.0},{"date":"2018-03-05","close":3805.0},{"date":"2018-03-06","close":3763.0},{"date":"2018-03-07","close":3744.0},{"date":"2018-03-08","close":3744.0},{"date":"2018-03-09","close":3786.0},{"date":"2018-03-12","close":3856.0},{"date":"2018-03-13","close":3860.0},{"date":"2018-03-14","close":3847.0},{"date":"2018-03-15","close":3916.0},{"date":"2018-03-16","close":3907.0},{"date":"2018-03-19","close":3898.0},{"date":"2018-03-20","close":3935.0},{"date":"2018-03-21","close":3912.0},{"date":"2018-03-22","close":3865.0},{"date":"2018-03-23","close":3814.0},{"date":"2018-03-26","close":3805.0},{"date":"2018-03-27","close":3805.0},{"date":"2018-03-28","close":3805.0},{"date":"2018-03-29","close":3805.0},{"date":"2018-03-30","close":3809.0},{"date":"2018-04-02","close":3870.0},{"date":"2018-04-03","close":3884.0},{"date":"2018-04-04","close":3847.0},{"date":"2018-04-05","close":3856.0},{"date":"2018-04-06","close":3847.0},{"date":"2018-04-09","close":3782.0},{"date":"2018-04-10","close":3777.0},{"date":"2018-04-11","close":3768.0},{"date":"2018-04-12","close":3791.0},{"date":"2018-04-13","close":3782.0},{"date":"2018-04-16","close":3758.0},{"date":"2018-04-17","close":3800.0},{"date":"2018-04-18","close":3763.0},{"date":"2018-04-19","close":3749.0},{"date":"2018-04-20","close":3800.0},{"date":"2018-04-23","close":3893.0},{"date":"2018-04-24","close":3912.0},{"date":"2018-04-25","close":3893.0},{"date":"2018-04-26","close":3967.0},{"date":"2018-04-27","close":3907.0},{"date":"2018-04-30","close":3860.0},{"date":"2018-05-02","close":4028.0},{"date":"2018-05-03","close":4046.0},{"date":"2018-05-04","close":4125.0},{"date":"2018-05-08","close":4018.0},{"date":"2018-05-09","close":3958.0},{"date":"2018-05-10","close":4004.0},{"date":"2018-05-11","close":4004.0},{"date":"2018-05-14","close":4041.0},{"date":"2018-05-15","close":3963.0},{"date":"2018-05-16","close":3809.0},{"date":"2018-05-17","close":3888.0},{"date":"2018-05-18","close":5048.0},{"date":"2018-05-21","close":6561.0},{"date":"2018-05-23","close":6348.0},{"date":"2018-05-24","close":5689.0},{"date":"2018-05-25","close":5503.0},{"date":"2018-05-28","close":5225.0},{"date":"2018-05-29","close":4928.0},{"date":"2018-05-30","close":4807.0},{"date":"2018-05-31","close":4733.0},{"date":"2018-06-01","close":4863.0},{"date":"2018-06-04","close":4770.0},{"date":"2018-06-05","close":4594.0},{"date":"2018-06-07","close":4686.0},{"date":"2018-06-08","close":4473.0},{"date":"2018-06-11","close":4524.0},{"date":"2018-06-12","close":4440.0},{"date":"2018-06-14","close":4389.0},{"date":"2018-06-15","close":4445.0},{"date":"2018-06-18","close":4533.0},{"date":"2018-06-19","close":4301.0},{"date":"2018-06-20","close":4324.0},{"date":"2018-06-21","close":4408.0},{"date":"2018-06-22","close":4417.0},{"date":"2018-06-25","close":4505.0},{"date":"2018-06-26","close":4668.0},{"date":"2018-06-27","close":4246.0},{"date":"2018-06-28","close":4055.0},{"date":"2018-06-29","close":3865.0},{"date":"2018-07-02","close":3582.0},{"date":"2018-07-03","close":3559.0},{"date":"2018-07-04","close":3619.0},{"date":"2018-07-05","close":3610.0},{"date":"2018-07-06","close":3638.0},{"date":"2018-07-09","close":3601.0},{"date":"2018-07-10","close":3703.0},{"date":"2018-07-11","close":3698.0},{"date":"2018-07-12","close":3680.0},{"date":"2018-07-13","close":3786.0},{"date":"2018-07-16","close":3731.0},{"date":"2018-07-17","close":3707.0},{"date":"2018-07-18","close":3619.0},{"date":"2018-07-19","close":3615.0},{"date":"2018-07-20","close":3577.0},{"date":"2018-07-23","close":3434.0},{"date":"2018-07-24","close":3517.0},{"date":"2018-07-25","close":3536.0},{"date":"2018-07-26","close":3628.0},{"date":"2018-07-27","close":3633.0},{"date":"2018-07-30","close":3707.0},{"date":"2018-07-31","close":3610.0},{"date":"2018-08-01","close":3619.0},{"date":"2018-08-02","close":3684.0},{"date":"2018-08-03","close":3712.0},{"date":"2018-08-06","close":3731.0},{"date":"2018-08-07","close":3754.0},{"date":"2018-08-08","close":3712.0},{"date":"2018-08-09","close":3763.0},{"date":"2018-08-10","close":3731.0},{"date":"2018-08-13","close":3587.0},{"date":"2018-08-14","close":3642.0},{"date":"2018-08-16","close":3587.0},{"date":"2018-08-17","close":3587.0},{"date":"2018-08-20","close":3619.0},{"date":"2018-08-21","close":3624.0},{"date":"2018-08-22","close":3610.0},{"date":"2018-08-23","close":3638.0},{"date":"2018-08-24","close":3726.0},{"date":"2018-08-27","close":3633.0},{"date":"2018-08-28","close":3652.0},{"date":"2018-08-29","close":3670.0},{"date":"2018-08-30","close":3684.0},{"date":"2018-08-31","close":3670.0},{"date":"2018-09-03","close":3693.0},{"date":"2018-09-04","close":3712.0},{"date":"2018-09-05","close":3707.0},{"date":"2018-09-06","close":3703.0},{"date":"2018-09-07","close":3680.0},{"date":"2018-09-10","close":3809.0},{"date":"2018-09-11","close":3796.0},{"date":"2018-09-12","close":3805.0},{"date":"2018-09-13","close":4004.0},{"date":"2018-09-14","close":3935.0},{"date":"2018-09-17","close":3865.0},{"date":"2018-09-18","close":3805.0},{"date":"2018-09-19","close":3712.0},{"date":"2018-09-20","close":3666.0},{"date":"2018-09-21","close":3703.0},{"date":"2018-09-27","close":3703.0},{"date":"2018-09-28","close":3707.0},{"date":"2018-10-01","close":3693.0},{"date":"2018-10-02","close":3619.0},{"date":"2018-10-04","close":3540.0},{"date":"2018-10-05","close":3554.0},{"date":"2018-10-08","close":3573.0},{"date":"2018-10-10","close":3443.0},{"date":"2018-10-11","close":3062.0},{"date":"2018-10-12","close":3127.0},{"date":"2018-10-15","close":3155.0},{"date":"2018-10-16","close":3216.0},{"date":"2018-10-17","close":3239.0},{"date":"2018-10-18","close":3229.0},{"date":"2018-10-19","close":3211.0},{"date":"2018-10-22","close":3271.0},{"date":"2018-10-23","close":3160.0},{"date":"2018-10-24","close":3072.0},{"date":"2018-10-25","close":2923.0},{"date":"2018-10-26","close":2863.0},{"date":"2018-10-29","close":2738.0},{"date":"2018-10-30","close":2756.0},{"date":"2018-10-31","close":2826.0},{"date":"2018-11-01","close":2937.0},{"date":"2018-11-02","close":3025.0},{"date":"2018-11-05","close":3127.0},{"date":"2018-11-06","close":3007.0},{"date":"2018-11-07","close":3137.0},{"date":"2018-11-08","close":3164.0},{"date":"2018-11-09","close":3127.0},{"date":"2018-11-12","close":3202.0},{"date":"2018-11-13","close":3178.0},{"date":"2018-11-14","close":3178.0},{"date":"2018-11-15","close":3141.0},{"date":"2018-11-16","close":3123.0},{"date":"2018-11-19","close":3178.0},{"date":"2018-11-20","close":3164.0},{"date":"2018-11-21","close":3118.0},{"date":"2018-11-22","close":3104.0},{"date":"2018-11-23","close":3011.0},{"date":"2018-11-26","close":3104.0},{"date":"2018-11-27","close":3123.0},{"date":"2018-11-28","close":3118.0},{"date":"2018-11-29","close":3127.0},{"date":"2018-11-30","close":3076.0},{"date":"2018-12-03","close":3086.0},{"date":"2018-12-04","close":3118.0},{"date":"2018-12-05","close":3109.0},{"date":"2018-12-06","close":3072.0},{"date":"2018-12-07","close":3062.0},{"date":"2018-12-10","close":2946.0},{"date":"2018-12-11","close":2835.0},{"date":"2018-12-12","close":2919.0},{"date":"2018-12-13","close":2979.0},{"date":"2018-12-14","close":2932.0},{"date":"2018-12-17","close":2886.0},{"date":"2018-12-18","close":2881.0},{"date":"2018-12-19","close":2965.0},{"date":"2018-12-20","close":2909.0},{"date":"2018-12-21","close":2886.0},{"date":"2018-12-24","close":2821.0},{"date":"2018-12-26","close":2738.0},{"date":"2018-12-27","close":2798.0},{"date":"2018-12-28","close":2826.0},{"date":"2019-01-02","close":2849.0},{"date":"2019-01-03","close":2849.0},{"date":"2019-01-04","close":2849.0},{"date":"2019-01-07","close":2872.0},{"date":"2019-01-08","close":2905.0},{"date":"2019-01-09","close":2965.0},{"date":"2019-01-10","close":3002.0},{"date":"2019-01-11","close":3062.0},{"date":"2019-01-14","close":3072.0},{"date":"2019-01-15","close":3076.0},{"date":"2019-01-16","close":3058.0},{"date":"2019-01-17","close":3035.0},{"date":"2019-01-18","close":3076.0},{"date":"2019-01-21","close":3183.0},{"date":"2019-01-22","close":3155.0},{"date":"2019-01-23","close":3169.0},{"date":"2019-01-24","close":3164.0},{"date":"2019-01-25","close":3164.0},{"date":"2019-01-28","close":3123.0},{"date":"2019-01-29","close":3137.0},{"date":"2019-01-30","close":3132.0},{"date":"2019-01-31","close":3234.0},{"date":"2019-02-01","close":3155.0},{"date":"2019-02-07","close":3123.0},{"date":"2019-02-08","close":3118.0},{"date":"2019-02-11","close":3100.0},{"date":"2019-02-12","close":3243.0},{"date":"2019-02-13","close":3220.0},{"date":"2019-02-14","close":3216.0},{"date":"2019-02-15","close":3164.0},{"date":"2019-02-18","close":3132.0},{"date":"2019-02-19","close":3178.0},{"date":"2019-02-20","close":3206.0},{"date":"2019-02-21","close":3192.0},{"date":"2019-02-22","close":3202.0},{"date":"2019-02-25","close":3294.0},{"date":"2019-02-26","close":3271.0},{"date":"2019-02-27","close":3304.0},{"date":"2019-02-28","close":3137.0},{"date":"2019-03-04","close":3216.0},{"date":"2019-03-05","close":3197.0},{"date":"2019-03-06","close":3141.0},{"date":"2019-03-07","close":3095.0},{"date":"2019-03-08","close":3100.0},{"date":"2019-03-11","close":3021.0},{"date":"2019-03-12","close":3030.0},{"date":"2019-03-13","close":3030.0},{"date":"2019-03-14","close":3053.0},{"date":"2019-03-15","close":3021.0},{"date":"2019-03-18","close":3016.0},{"date":"2019-03-19","close":2993.0},{"date":"2019-03-20","close":2923.0},{"date":"2019-03-21","close":2895.0},{"date":"2019-03-22","close":2835.0},{"date":"2019-03-25","close":2083.0},{"date":"2019-03-26","close":2213.0},{"date":"2019-03-27","close":2190.0},{"date":"2019-03-28","close":2209.0},{"date":"2019-03-29","close":2199.0},{"date":"2019-04-01","close":2199.0},{"date":"2019-04-02","close":2209.0},{"date":"2019-04-03","close":2236.0},{"date":"2019-04-04","close":2246.0},{"date":"2019-04-05","close":2246.0},{"date":"2019-04-08","close":2250.0},{"date":"2019-04-09","close":2274.0},{"date":"2019-04-10","close":2385.0},{"date":"2019-04-11","close":2399.0},{"date":"2019-04-12","close":2394.0},{"date":"2019-04-15","close":2645.0},{"date":"2019-04-16","close":2571.0},{"date":"2019-04-17","close":2603.0},{"date":"2019-04-18","close":2589.0},{"date":"2019-04-19","close":2608.0},{"date":"2019-04-22","close":2626.0},{"date":"2019-04-23","close":2626.0},{"date":"2019-04-24","close":2608.0},{"date":"2019-04-25","close":2598.0},{"date":"2019-04-26","close":2589.0},{"date":"2019-04-29","close":2617.0},{"date":"2019-04-30","close":2603.0},{"date":"2019-05-02","close":2598.0},{"date":"2019-05-03","close":2557.0},{"date":"2019-05-07","close":2608.0},{"date":"2019-05-08","close":2603.0},{"date":"2019-05-09","close":2543.0},{"date":"2019-05-10","close":2482.0},{"date":"2019-05-13","close":2376.0},{"date":"2019-05-14","close":2417.0},{"date":"2019-05-15","close":2594.0},{"date":"2019-05-16","close":2524.0},{"date":"2019-05-17","close":2533.0},{"date":"2019-05-20","close":2543.0},{"date":"2019-05-21","close":2422.0},{"date":"2019-05-22","close":2431.0},{"date":"2019-05-23","close":2390.0},{"date":"2019-05-24","close":2297.0},{"date":"2019-05-27","close":2283.0},{"date":"2019-05-28","close":2297.0},{"date":"2019-05-29","close":2269.0},{"date":"2019-05-30","close":2125.0},{"date":"2019-05-31","close":2227.0},{"date":"2019-06-03","close":2260.0},{"date":"2019-06-04","close":2320.0},{"date":"2019-06-05","close":2320.0},{"date":"2019-06-07","close":2320.0},{"date":"2019-06-10","close":2320.0},{"date":"2019-06-11","close":2320.0},{"date":"2019-06-12","close":2320.0},{"date":"2019-06-13","close":2320.0},{"date":"2019-06-14","close":2320.0},{"date":"2019-06-17","close":2320.0},{"date":"2019-06-18","close":2320.0},{"date":"2019-06-19","close":2320.0},{"date":"2019-06-20","close":2320.0},{"date":"2019-06-21","close":2320.0},{"date":"2019-06-24","close":2320.0},{"date":"2019-06-25","close":2320.0},{"date":"2019-06-26","close":2320.0},{"date":"2019-06-27","close":2133.467},{"date":"2019-06-28","close":2358.0425},{"date":"2019-07-01","close":2206.6982},{"date":"2019-07-02","close":2245.7546},{"date":"2019-07-03","close":2196.9341},{"date":"2019-07-04","close":2201.8162},{"date":"2019-07-05","close":2245.7546},{"date":"2019-07-08","close":2401.9812},{"date":"2019-07-09","close":2519.1509},{"date":"2019-07-10","close":2509.3867},{"date":"2019-07-11","close":2489.8584},{"date":"2019-07-12","close":2387.335},{"date":"2019-07-15","close":2426.3916},{"date":"2019-07-16","close":2392.217},{"date":"2019-07-17","close":2333.6321},{"date":"2019-07-18","close":2299.4575},{"date":"2019-07-19","close":2328.75},{"date":"2019-07-22","close":2328.75},{"date":"2019-07-23","close":2333.6321},{"date":"2019-07-24","close":2304.3396},{"date":"2019-07-25","close":2216.4622},{"date":"2019-07-26","close":2226.2263},{"date":"2019-07-29","close":2138.3491},{"date":"2019-07-30","close":2275.0471},{"date":"2019-07-31","close":2211.5801},{"date":"2019-08-01","close":2304.3396},{"date":"2019-08-02","close":2245.7546},{"date":"2019-08-05","close":2270.165},{"date":"2019-08-06","close":2948.7737},{"date":"2019-08-07","close":3105.0},{"date":"2019-08-08","close":2812.0754},{"date":"2019-08-09","close":2797.4292},{"date":"2019-08-12","close":2846.25},{"date":"2019-08-13","close":2709.552},{"date":"2019-08-14","close":2626.5566},{"date":"2019-08-16","close":2519.1509},{"date":"2019-08-19","close":2406.8633},{"date":"2019-08-20","close":2426.3916},{"date":"2019-08-21","close":2421.5095},{"date":"2019-08-22","close":2314.1038},{"date":"2019-08-23","close":2416.6274},{"date":"2019-08-26","close":2299.4575},{"date":"2019-08-27","close":2304.3396},{"date":"2019-08-28","close":2255.5188},{"date":"2019-08-29","close":2216.4622},{"date":"2019-08-30","close":2245.7546},{"date":"2019-09-02","close":2275.0471},{"date":"2019-09-03","close":2245.7546},{"date":"2019-09-04","close":2265.283},{"date":"2019-09-05","close":2275.0471},{"date":"2019-09-06","close":2279.9292},{"date":"2019-09-09","close":2284.8113},{"date":"2019-09-10","close":2304.3396},{"date":"2019-09-11","close":2328.75},{"date":"2019-09-16","close":2401.9812},{"date":"2019-09-17","close":2392.217},{"date":"2019-09-18","close":2362.9246},{"date":"2019-09-19","close":2382.4529},{"date":"2019-09-20","close":2372.6887},{"date":"2019-09-23","close":2397.0991},{"date":"2019-09-24","close":2372.6887},{"date":"2019-09-25","close":2353.1604},{"date":"2019-09-26","close":2333.6321},{"date":"2019-09-27","close":2304.3396},{"date":"2019-09-30","close":2294.5754},{"date":"2019-10-01","close":2294.5754},{"date":"2019-10-02","close":2250.6367},{"date":"2019-10-04","close":2250.6367},{"date":"2019-10-07","close":2196.9341},{"date":"2019-10-08","close":2235.9905},{"date":"2019-10-10","close":2260.4009},{"date":"2019-10-11","close":2255.5188},{"date":"2019-10-14","close":2270.165},{"date":"2019-10-15","close":2289.6934},{"date":"2019-10-16","close":2289.6934},{"date":"2019-10-17","close":2255.5188},{"date":"2019-10-18","close":2279.9292},{"date":"2019-10-21","close":2245.7546},{"date":"2019-10-22","close":2255.5188},{"date":"2019-10-23","close":2240.8726},{"date":"2019-10-24","close":2235.9905},{"date":"2019-10-25","close":2216.4622},{"date":"2019-10-28","close":2231.1084},{"date":"2019-10-29","close":2240.8726},{"date":"2019-10-30","close":2196.9341},{"date":"2019-10-31","close":2182.2878},{"date":"2019-11-01","close":2157.8774},{"date":"2019-11-04","close":2201.8162},{"date":"2019-11-05","close":2250.6367},{"date":"2019-11-06","close":2284.8113},{"date":"2019-11-07","close":2314.1038},{"date":"2019-11-08","close":2323.8679},{"date":"2019-11-11","close":2333.6321},{"date":"2019-11-12","close":2309.2217},{"date":"2019-11-13","close":2333.6321},{"date":"2019-11-14","close":2304.3396},{"date":"2019-11-15","close":2314.1038},{"date":"2019-11-18","close":2299.4575},{"date":"2019-11-19","close":2323.8679},{"date":"2019-11-20","close":2304.3396},{"date":"2019-11-21","close":2270.165},{"date":"2019-11-22","close":2250.6367},{"date":"2019-11-25","close":2231.1084},{"date":"2019-11-26","close":2265.283},{"date":"2019-11-27","close":2275.0471},{"date":"2019-11-28","close":2260.4009},{"date":"2019-11-29","close":2255.5188},{"date":"2019-12-02","close":2201.8162},{"date":"2019-12-03","close":2216.4622},{"date":"2019-12-04","close":2196.9341},{"date":"2019-12-05","close":2187.1699},{"date":"2019-12-06","close":2192.052},{"date":"2019-12-09","close":2187.1699},{"date":"2019-12-10","close":2206.6982},{"date":"2019-12-11","close":2162.7595},{"date":"2019-12-12","close":2167.6416},{"date":"2019-12-13","close":2196.9341},{"date":"2019-12-16","close":2177.4058},{"date":"2019-12-17","close":2182.2878},{"date":"2019-12-18","close":2231.1084},{"date":"2019-12-19","close":2294.5754},{"date":"2019-12-20","close":2328.75},{"date":"2019-12-23","close":2284.8113},{"date":"2019-12-24","close":2284.8113},{"date":"2019-12-26","close":2309.2217},{"date":"2019-12-27","close":2323.8679},{"date":"2019-12-30","close":2333.6321},{"date":"2020-01-02","close":2333.6321},{"date":"2020-01-03","close":2304.3396},{"date":"2020-01-06","close":2255.5188},{"date":"2020-01-07","close":2260.4009},{"date":"2020-01-08","close":2216.4622},{"date":"2020-01-09","close":2235.9905},{"date":"2020-01-10","close":2240.8726},{"date":"2020-01-13","close":2304.3396},{"date":"2020-01-14","close":2323.8679},{"date":"2020-01-15","close":2314.1038},{"date":"2020-01-16","close":2323.8679},{"date":"2020-01-17","close":2323.8679},{"date":"2020-01-20","close":2338.5142},{"date":"2020-01-21","close":3036.6509},{"date":"2020-01-22","close":2968.302},{"date":"2020-01-23","close":2982.9482},{"date":"2020-01-28","close":3876.3679},{"date":"2020-01-29","close":3847.0754},{"date":"2020-01-30","close":3725.0237},{"date":"2020-01-31","close":4135.1182},{"date":"2020-02-03","close":3007.3584},{"date":"2020-02-04","close":2919.4812},{"date":"2020-02-05","close":3144.0566},{"date":"2020-02-06","close":3363.75},{"date":"2020-02-07","close":3256.3442},{"date":"2020-02-10","close":3046.415},{"date":"2020-02-11","close":2885.3066},{"date":"2020-02-12","close":2729.0801},{"date":"2020-02-13","close":2733.9622},{"date":"2020-02-14","close":2665.6133},{"date":"2020-02-17","close":2709.552},{"date":"2020-02-18","close":2880.4246},{"date":"2020-02-19","close":3744.552},{"date":"2020-02-20","close":4081.415},{"date":"2020-02-21","close":4096.0615},{"date":"2020-02-24","close":3422.335},{"date":"2020-02-25","close":3544.3867},{"date":"2020-02-26","close":3324.6934},{"date":"2020-02-27","close":3153.8208},{"date":"2020-02-28","close":3222.1699},{"date":"2020-03-02","close":3114.7642},{"date":"2020-03-03","close":3197.7595},{"date":"2020-03-04","close":3144.0566},{"date":"2020-03-05","close":3051.2971},{"date":"2020-03-06","close":3344.2217},{"date":"2020-03-09","close":3344.2217},{"date":"2020-03-10","close":3114.7642},{"date":"2020-03-11","close":3056.1792},{"date":"2020-03-12","close":3056.1792},{"date":"2020-03-13","close":2753.4905},{"date":"2020-03-16","close":2758.3726},{"date":"2020-03-17","close":2665.6133},{"date":"2020-03-18","close":2616.7925},{"date":"2020-03-19","close":2192.052},{"date":"2020-03-20","close":2377.5708},{"date":"2020-03-23","close":2289.6934},{"date":"2020-03-24","close":2333.6321},{"date":"2020-03-25","close":2455.6841},{"date":"2020-03-26","close":2480.0942},{"date":"2020-03-27","close":2748.6084},{"date":"2020-03-30","close":2978.0662},{"date":"2020-03-31","close":2963.4199},{"date":"2020-04-01","close":3202.6416},{"date":"2020-04-02","close":3436.9812},{"date":"2020-04-03","close":3456.5095},{"date":"2020-04-06","close":3563.915},{"date":"2020-04-07","close":3661.5566},{"date":"2020-04-08","close":4423.1602},{"date":"2020-04-09","close":4174.1743},{"date":"2020-04-10","close":3729.9058},{"date":"2020-04-13","close":3534.6226},{"date":"2020-04-14","close":3607.8538},{"date":"2020-04-16","close":3519.9763},{"date":"2020-04-17","close":3593.2075},{"date":"2020-04-20","close":3593.2075},{"date":"2020-04-21","close":3422.335},{"date":"2020-04-22","close":3432.0991},{"date":"2020-04-23","close":3456.5095},{"date":"2020-04-24","close":3563.915},{"date":"2020-04-27","close":3637.1462},{"date":"2020-04-28","close":3578.5613},{"date":"2020-04-29","close":3588.3254},{"date":"2020-05-04","close":3651.7925},{"date":"2020-05-06","close":3700.6133},{"date":"2020-05-07","close":3720.1416},{"date":"2020-05-08","close":3778.7263},{"date":"2020-05-11","close":3783.6084},{"date":"2020-05-12","close":3856.8396},{"date":"2020-05-13","close":3954.4812},{"date":"2020-05-14","close":4110.7075},{"date":"2020-05-15","close":4520.8018},{"date":"2020-05-18","close":4174.1743},{"date":"2020-05-19","close":3910.5425},{"date":"2020-05-20","close":3915.4246},{"date":"2020-05-21","close":4091.1792},{"date":"2020-05-22","close":3959.3633},{"date":"2020-05-25","close":4037.4763},{"date":"2020-05-26","close":4042.3584},{"date":"2020-05-27","close":3988.6558},{"date":"2020-05-28","close":3983.7737},{"date":"2020-05-29","close":3959.3633},{"date":"2020-06-01","close":3910.5425},{"date":"2020-06-02","close":3866.6038},{"date":"2020-06-03","close":3739.6699},{"date":"2020-06-04","close":3847.0754},{"date":"2020-06-05","close":3793.3726},{"date":"2020-06-08","close":3817.783},{"date":"2020-06-09","close":3812.9009},{"date":"2020-06-10","close":3783.6084},{"date":"2020-06-11","close":3720.1416},{"date":"2020-06-12","close":3676.2029},{"date":"2020-06-15","close":3515.0942},{"date":"2020-06-16","close":3710.3774},{"date":"2020-06-17","close":3612.7358},{"date":"2020-06-18","close":3500.4482},{"date":"2020-06-19","close":3539.5046},{"date":"2020-06-22","close":3544.3867},{"date":"2020-06-23","close":3559.033},{"date":"2020-06-24","close":3583.4434},{"date":"2020-06-25","close":3602.9717},{"date":"2020-06-26","close":3578.5613},{"date":"2020-06-29","close":3451.6274},{"date":"2020-06-30","close":3515.0942},{"date":"2020-07-01","close":3495.5662},{"date":"2020-07-02","close":3515.0942},{"date":"2020-07-03","close":3617.6179},{"date":"2020-07-06","close":3583.4434},{"date":"2020-07-07","close":3690.8491},{"date":"2020-07-08","close":3808.0188},{"date":"2020-07-09","close":3759.1982},{"date":"2020-07-10","close":3754.3162},{"date":"2020-07-13","close":3783.6084},{"date":"2020-07-14","close":3764.0803},{"date":"2020-07-15","close":3910.5425},{"date":"2020-07-16","close":3861.7217},{"date":"2020-07-17","close":3837.3113},{"date":"2020-07-20","close":3837.3113},{"date":"2020-07-21","close":3861.7217},{"date":"2020-07-22","close":3910.5425},{"date":"2020-07-23","close":3827.5471},{"date":"2020-07-24","close":3710.3774},{"date":"2020-07-27","close":3900.7783},{"date":"2020-07-28","close":3749.4341},{"date":"2020-07-29","close":3905.6604},{"date":"2020-07-30","close":3905.6604},{"date":"2020-07-31","close":3900.7783},{"date":"2020-08-03","close":4027.7122},{"date":"2020-08-04","close":3993.5378},{"date":"2020-08-05","close":3905.6604},{"date":"2020-08-06","close":3925.1887},{"date":"2020-08-07","close":3988.6558},{"date":"2020-08-10","close":3939.835},{"date":"2020-08-11","close":3934.9529},{"date":"2020-08-12","close":3851.9575},{"date":"2020-08-13","close":3934.9529},{"date":"2020-08-14","close":3895.8962},{"date":"2020-08-18","close":4579.3867},{"date":"2020-08-19","close":4154.6465},{"date":"2020-08-20","close":4374.3398},{"date":"2020-08-21","close":4252.2876},{"date":"2020-08-24","close":4305.9907},{"date":"2020-08-25","close":4257.1699},{"date":"2020-08-26","close":5077.3584},{"date":"2020-08-27","close":5448.3965},{"date":"2020-08-28","close":5497.2168},{"date":"2020-08-31","close":5194.5283},{"date":"2020-09-01","close":5145.7075},{"date":"2020-09-02","close":5145.7075},{"date":"2020-09-03","close":5057.8301},{"date":"2020-09-04","close":4745.3774},{"date":"2020-09-07","close":4750.2593},{"date":"2020-09-08","close":4691.6743},{"date":"2020-09-09","close":4647.7358},{"date":"2020-09-10","close":4750.2593},{"date":"2020-09-11","close":4930.8965},{"date":"2020-09-14","close":4838.1367},{"date":"2020-09-15","close":4828.3726},{"date":"2020-09-16","close":4667.2642},{"date":"2020-09-17","close":4564.7407},{"date":"2020-09-18","close":4633.0898},{"date":"2020-09-21","close":4471.981},{"date":"2020-09-22","close":4286.4624},{"date":"2020-09-23","close":4520.8018},{"date":"2020-09-24","close":4393.8682},{"date":"2020-09-25","close":4413.3965},{"date":"2020-09-28","close":4452.4526},{"date":"2020-09-29","close":4579.3867},{"date":"2020-10-05","close":4569.6226},{"date":"2020-10-06","close":4476.8633},{"date":"2020-10-07","close":4579.3867},{"date":"2020-10-08","close":4755.1416},{"date":"2020-10-12","close":4613.5615},{"date":"2020-10-13","close":4559.8584},{"date":"2020-10-14","close":4559.8584},{"date":"2020-10-15","close":4462.2168},{"date":"2020-10-16","close":4393.8682},{"date":"2020-10-19","close":4384.104},{"date":"2020-10-20","close":4486.6274},{"date":"2020-10-21","close":4384.104},{"date":"2020-10-22","close":4398.75},{"date":"2020-10-23","close":4340.165},{"date":"2020-10-26","close":4218.1133},{"date":"2020-10-27","close":4222.9951},{"date":"2020-10-28","close":4222.9951},{"date":"2020-10-29","close":4237.6416},{"date":"2020-10-30","close":4222.9951},{"date":"2020-11-02","close":4271.8159},{"date":"2020-11-03","close":4301.1084},{"date":"2020-11-04","close":4266.9341},{"date":"2020-11-05","close":4379.2217},{"date":"2020-11-06","close":4354.8115},{"date":"2020-11-09","close":4506.1558},{"date":"2020-11-10","close":4418.2783},{"date":"2020-11-11","close":4413.3965},{"date":"2020-11-12","close":4486.6274},{"date":"2020-11-13","close":4486.6274},{"date":"2020-11-16","close":4491.5093},{"date":"2020-11-17","close":4237.6416},{"date":"2020-11-18","close":4242.5234},{"date":"2020-11-19","close":4315.7549},{"date":"2020-11-20","close":4471.981},{"date":"2020-11-23","close":4613.5615},{"date":"2020-11-24","close":4501.2734},{"date":"2020-11-25","close":4330.4009},{"date":"2020-11-26","close":4393.8682},{"date":"2020-11-27","close":4594.0332},{"date":"2020-11-30","close":4735.6133},{"date":"2020-12-01","close":4608.6792},{"date":"2020-12-02","close":4506.1558},{"date":"2020-12-03","close":4423.1602},{"date":"2020-12-04","close":4525.6841},{"date":"2020-12-07","close":4511.0376},{"date":"2020-12-08","close":4354.8115},{"date":"2020-12-09","close":4315.7549},{"date":"2020-12-10","close":4320.6367},{"date":"2020-12-11","close":4335.2832},{"date":"2020-12-14","close":4393.8682},{"date":"2020-12-15","close":4325.519},{"date":"2020-12-16","close":4491.5093},{"date":"2020-12-17","close":4589.1509},{"date":"2020-12-18","close":4608.6792},{"date":"2020-12-21","close":4613.5615},{"date":"2020-12-22","close":4369.4575},{"date":"2020-12-23","close":4301.1084},{"date":"2020-12-24","close":4237.6416},{"date":"2020-12-28","close":4140.0},{"date":"2020-12-29","close":4320.0},{"date":"2020-12-30","close":4310.0},{"date":"2021-01-04","close":4295.0},{"date":"2021-01-05","close":4295.0},{"date":"2021-01-06","close":4320.0},{"date":"2021-01-07","close":4335.0},{"date":"2021-01-08","close":4255.0},{"date":"2021-01-11","close":4115.0},{"date":"2021-01-12","close":4175.0},{"date":"2021-01-13","close":4255.0},{"date":"2021-01-14","close":4295.0},{"date":"2021-01-15","close":4235.0},{"date":"2021-01-18","close":4235.0},{"date":"2021-01-19","close":4265.0},{"date":"2021-01-20","close":4280.0},{"date":"2021-01-21","close":4290.0},{"date":"2021-01-22","close":4290.0},{"date":"2021-01-25","close":4335.0},{"date":"2021-01-26","close":4380.0},{"date":"2021-01-27","close":4330.0},{"date":"2021-01-28","close":4285.0},{"date":"2021-01-29","close":4215.0},{"date":"2021-02-01","close":4220.0},{"date":"2021-02-02","close":4235.0},{"date":"2021-02-03","close":4215.0},{"date":"2021-02-04","close":4240.0},{"date":"2021-02-05","close":4260.0},{"date":"2021-02-08","close":4315.0},{"date":"2021-02-09","close":4315.0},{"date":"2021-02-10","close":4275.0},{"date":"2021-02-15","close":4330.0},{"date":"2021-02-16","close":4390.0},{"date":"2021-02-17","close":4480.0},{"date":"2021-02-18","close":4395.0},{"date":"2021-02-19","close":4265.0},{"date":"2021-02-22","close":4370.0},{"date":"2021-02-23","close":4265.0},{"date":"2021-02-24","close":4100.0},{"date":"2021-02-25","close":4095.0},{"date":"2021-02-26","close":4050.0},{"date":"2021-03-02","close":4050.0},{"date":"2021-03-03","close":4095.0},{"date":"2021-03-04","close":4060.0},{"date":"2021-03-05","close":4000.0},{"date":"2021-03-08","close":3995.0},{"date":"2021-03-09","close":3935.0},{"date":"2021-03-10","close":3855.0},{"date":"2021-03-11","close":3900.0},{"date":"2021-03-12","close":4000.0},{"date":"2021-03-15","close":4005.0},{"date":"2021-03-16","close":4015.0},{"date":"2021-03-17","close":4015.0},{"date":"2021-03-18","close":4080.0},{"date":"2021-03-19","close":4080.0},{"date":"2021-03-22","close":4050.0},{"date":"2021-03-23","close":4010.0},{"date":"2021-03-24","close":4255.0},{"date":"2021-03-25","close":5530.0},{"date":"2021-03-26","close":6510.0},{"date":"2021-03-29","close":6510.0},{"date":"2021-03-30","close":8450.0},{"date":"2021-03-31","close":7770.0},{"date":"2021-04-01","close":8380.0},{"date":"2021-04-02","close":8440.0},{"date":"2021-04-05","close":7980.0},{"date":"2021-04-06","close":8520.0},{"date":"2021-04-07","close":8020.0},{"date":"2021-04-08","close":7600.0},{"date":"2021-04-09","close":7570.0},{"date":"2021-04-12","close":7340.0},{"date":"2021-04-13","close":7490.0},{"date":"2021-04-14","close":7550.0},{"date":"2021-04-15","close":7390.0},{"date":"2021-04-16","close":7450.0},{"date":"2021-04-19","close":7490.0},{"date":"2021-04-20","close":7830.0},{"date":"2021-04-21","close":7980.0},{"date":"2021-04-22","close":7320.0},{"date":"2021-04-23","close":7070.0},{"date":"2021-04-26","close":6660.0},{"date":"2021-04-27","close":6620.0},{"date":"2021-04-28","close":6700.0},{"date":"2021-04-29","close":6420.0},{"date":"2021-04-30","close":6450.0},{"date":"2021-05-03","close":6900.0},{"date":"2021-05-04","close":6580.0},{"date":"2021-05-06","close":6530.0},{"date":"2021-05-07","close":6560.0},{"date":"2021-05-10","close":6950.0},{"date":"2021-05-11","close":6660.0},{"date":"2021-05-12","close":6480.0},{"date":"2021-05-13","close":6420.0},{"date":"2021-05-14","close":6800.0},{"date":"2021-05-17","close":6700.0},{"date":"2021-05-18","close":6620.0},{"date":"2021-05-20","close":6530.0},{"date":"2021-05-21","close":6460.0},{"date":"2021-05-24","close":6290.0},{"date":"2021-05-25","close":6250.0},{"date":"2021-05-26","close":6280.0},{"date":"2021-05-27","close":6230.0},{"date":"2021-05-28","close":6260.0},{"date":"2021-05-31","close":6450.0},{"date":"2021-06-01","close":6790.0},{"date":"2021-06-02","close":7120.0},{"date":"2021-06-03","close":6990.0},{"date":"2021-06-04","close":6890.0},{"date":"2021-06-07","close":6670.0},{"date":"2021-06-08","close":6900.0},{"date":"2021-06-09","close":6720.0},{"date":"2021-06-10","close":6320.0},{"date":"2021-06-11","close":6370.0},{"date":"2021-06-14","close":6550.0},{"date":"2021-06-15","close":6670.0},{"date":"2021-06-16","close":6730.0},{"date":"2021-06-17","close":6730.0},{"date":"2021-06-18","close":6860.0},{"date":"2021-06-21","close":6930.0},{"date":"2021-06-22","close":7060.0},{"date":"2021-06-23","close":6990.0},{"date":"2021-06-24","close":7170.0},{"date":"2021-06-25","close":7030.0},{"date":"2021-06-28","close":7030.0},{"date":"2021-06-29","close":6700.0},{"date":"2021-06-30","close":6690.0},{"date":"2021-07-01","close":6800.0},{"date":"2021-07-02","close":6660.0},{"date":"2021-07-05","close":6600.0},{"date":"2021-07-06","close":6610.0},{"date":"2021-07-07","close":6770.0},{"date":"2021-07-08","close":6630.0},{"date":"2021-07-09","close":6550.0},{"date":"2021-07-12","close":6540.0},{"date":"2021-07-13","close":6560.0},{"date":"2021-07-14","close":6430.0},{"date":"2021-07-15","close":6390.0},{"date":"2021-07-16","close":6260.0},{"date":"2021-07-19","close":6500.0},{"date":"2021-07-20","close":6300.0},{"date":"2021-07-21","close":6190.0},{"date":"2021-07-22","close":6250.0},{"date":"2021-07-23","close":6190.0},{"date":"2021-07-26","close":6270.0},{"date":"2021-07-27","close":6340.0},{"date":"2021-07-28","close":6340.0},{"date":"2021-07-29","close":6590.0},{"date":"2021-07-30","close":6520.0},{"date":"2021-08-02","close":6350.0},{"date":"2021-08-03","close":6200.0},{"date":"2021-08-04","close":6190.0},{"date":"2021-08-05","close":6230.0},{"date":"2021-08-06","close":6110.0},{"date":"2021-08-09","close":5770.0},{"date":"2021-08-10","close":5700.0},{"date":"2021-08-11","close":5700.0},{"date":"2021-08-12","close":5600.0},{"date":"2021-08-13","close":5530.0},{"date":"2021-08-17","close":5350.0},{"date":"2021-08-18","close":5470.0},{"date":"2021-08-19","close":5190.0},{"date":"2021-08-20","close":4925.0},{"date":"2021-08-23","close":5140.0},{"date":"2021-08-24","close":5380.0},{"date":"2021-08-25","close":5340.0},{"date":"2021-08-26","close":5310.0},{"date":"2021-08-27","close":5350.0},{"date":"2021-08-30","close":5320.0},{"date":"2021-08-31","close":5300.0},{"date":"2021-09-01","close":5340.0},{"date":"2021-09-02","close":5310.0},{"date":"2021-09-03","close":5220.0},{"date":"2021-09-06","close":5290.0},{"date":"2021-09-07","close":5270.0},{"date":"2021-09-08","close":5220.0},{"date":"2021-09-09","close":5220.0},{"date":"2021-09-10","close":5270.0},{"date":"2021-09-13","close":5190.0},{"date":"2021-09-14","close":5190.0},{"date":"2021-09-15","close":5140.0},{"date":"2021-09-16","close":5030.0},{"date":"2021-09-17","close":5020.0},{"date":"2021-09-23","close":4995.0},{"date":"2021-09-24","close":4980.0},{"date":"2021-09-27","close":4970.0},{"date":"2021-09-28","close":4815.0},{"date":"2021-09-29","close":4730.0},{"date":"2021-09-30","close":4745.0},{"date":"2021-10-01","close":4725.0},{"date":"2021-10-05","close":4460.0},{"date":"2021-10-06","close":4350.0},{"date":"2021-10-07","close":4550.0},{"date":"2021-10-08","close":4580.0},{"date":"2021-10-12","close":4470.0},{"date":"2021-10-13","close":4600.0},{"date":"2021-10-14","close":4665.0},{"date":"2021-10-15","close":4695.0},{"date":"2021-10-18","close":4680.0},{"date":"2021-10-19","close":4655.0},{"date":"2021-10-20","close":4670.0},{"date":"2021-10-21","close":4670.0},{"date":"2021-10-22","close":4630.0},{"date":"2021-10-25","close":4605.0},{"date":"2021-10-26","close":4615.0},{"date":"2021-10-27","close":4605.0},{"date":"2021-10-28","close":4545.0},{"date":"2021-10-29","close":4475.0},{"date":"2021-11-01","close":4675.0},{"date":"2021-11-02","close":4695.0},{"date":"2021-11-03","close":4870.0},{"date":"2021-11-04","close":4820.0},{"date":"2021-11-05","close":5010.0},{"date":"2021-11-08","close":5270.0},{"date":"2021-11-09","close":5040.0},{"date":"2021-11-10","close":4820.0},{"date":"2021-11-11","close":4725.0},{"date":"2021-11-12","close":4730.0},{"date":"2021-11-15","close":4795.0},{"date":"2021-11-16","close":4600.0},{"date":"2021-11-17","close":4510.0},{"date":"2021-11-18","close":4470.0},{"date":"2021-11-19","close":4435.0},{"date":"2021-11-22","close":4430.0},{"date":"2021-11-23","close":4410.0},{"date":"2021-11-24","close":4410.0},{"date":"2021-11-25","close":4370.0},{"date":"2021-11-26","close":4245.0},{"date":"2021-11-29","close":4130.0},{"date":"2021-11-30","close":3905.0},{"date":"2021-12-01","close":4030.0},{"date":"2021-12-02","close":4145.0},{"date":"2021-12-03","close":4175.0},{"date":"2021-12-06","close":4350.0},{"date":"2021-12-07","close":4315.0},{"date":"2021-12-08","close":4325.0},{"date":"2021-12-09","close":4335.0},{"date":"2021-12-10","close":4335.0},{"date":"2021-12-13","close":4270.0},{"date":"2021-12-14","close":4255.0},{"date":"2021-12-15","close":4260.0},{"date":"2021-12-16","close":4235.0},{"date":"2021-12-17","close":4240.0},{"date":"2021-12-20","close":4070.0},{"date":"2021-12-21","close":4110.0},{"date":"2021-12-22","close":4110.0},{"date":"2021-12-23","close":4060.0},{"date":"2021-12-24","close":4110.0},{"date":"2021-12-27","close":4095.0},{"date":"2021-12-28","close":4095.0},{"date":"2021-12-29","close":4120.0},{"date":"2021-12-30","close":4095.0},{"date":"2022-01-03","close":4080.0},{"date":"2022-01-04","close":4095.0},{"date":"2022-01-05","close":4085.0},{"date":"2022-01-06","close":4145.0},{"date":"2022-01-07","close":4415.0},{"date":"2022-01-10","close":4540.0},{"date":"2022-01-11","close":4415.0},{"date":"2022-01-12","close":4440.0},{"date":"2022-01-13","close":4315.0},{"date":"2022-01-14","close":4230.0},{"date":"2022-01-17","close":4590.0},{"date":"2022-01-18","close":4695.0},{"date":"2022-01-19","close":4460.0},{"date":"2022-01-20","close":4590.0},{"date":"2022-01-21","close":4615.0},{"date":"2022-01-24","close":4610.0},{"date":"2022-01-25","close":4380.0},{"date":"2022-01-26","close":4225.0},{"date":"2022-01-27","close":3995.0},{"date":"2022-01-28","close":4120.0},{"date":"2022-02-03","close":4395.0},{"date":"2022-02-04","close":4530.0},{"date":"2022-02-07","close":4480.0},{"date":"2022-02-08","close":4365.0},{"date":"2022-02-09","close":4480.0},{"date":"2022-02-10","close":4355.0},{"date":"2022-02-11","close":4200.0},{"date":"2022-02-14","close":4085.0},{"date":"2022-02-15","close":4030.0},{"date":"2022-02-16","close":4185.0},{"date":"2022-02-17","close":4185.0},{"date":"2022-02-18","close":4375.0},{"date":"2022-02-21","close":4375.0},{"date":"2022-02-22","close":4220.0},{"date":"2022-02-23","close":4235.0},{"date":"2022-02-24","close":4095.0},{"date":"2022-02-25","close":4105.0},{"date":"2022-02-28","close":4105.0},{"date":"2022-03-02","close":4165.0},{"date":"2022-03-03","close":4255.0},{"date":"2022-03-04","close":4255.0},{"date":"2022-03-07","close":4170.0},{"date":"2022-03-08","close":4060.0},{"date":"2022-03-10","close":4060.0},{"date":"2022-03-11","close":4120.0},{"date":"2022-03-14","close":4070.0},{"date":"2022-03-15","close":4045.0},{"date":"2022-03-16","close":4070.0},{"date":"2022-03-17","close":4135.0},{"date":"2022-03-18","close":4145.0},{"date":"2022-03-21","close":4145.0},{"date":"2022-03-22","close":4320.0},{"date":"2022-03-23","close":4315.0},{"date":"2022-03-24","close":4345.0},{"date":"2022-03-25","close":4345.0},{"date":"2022-03-28","close":4445.0},{"date":"2022-03-29","close":4455.0},{"date":"2022-03-30","close":4400.0},{"date":"2022-03-31","close":4480.0},{"date":"2022-04-01","close":4435.0},{"date":"2022-04-04","close":4550.0},{"date":"2022-04-05","close":4570.0},{"date":"2022-04-06","close":4490.0},{"date":"2022-04-07","close":4320.0},{"date":"2022-04-08","close":4300.0},{"date":"2022-04-11","close":4205.0},{"date":"2022-04-12","close":4180.0},{"date":"2022-04-13","close":4245.0},{"date":"2022-04-14","close":4305.0},{"date":"2022-04-15","close":4395.0},{"date":"2022-04-18","close":4410.0},{"date":"2022-04-19","close":4370.0},{"date":"2022-04-20","close":4665.0},{"date":"2022-04-21","close":4670.0},{"date":"2022-04-22","close":4855.0},{"date":"2022-04-25","close":4770.0},{"date":"2022-04-26","close":5060.0},{"date":"2022-04-27","close":4900.0},{"date":"2022-04-28","close":4730.0},{"date":"2022-04-29","close":4805.0},{"date":"2022-05-02","close":4905.0},{"date":"2022-05-03","close":4875.0},{"date":"2022-05-04","close":4700.0},{"date":"2022-05-06","close":4750.0},{"date":"2022-05-09","close":4575.0},{"date":"2022-05-10","close":4425.0},{"date":"2022-05-11","close":4645.0},{"date":"2022-05-12","close":4370.0},{"date":"2022-05-13","close":4405.0},{"date":"2022-05-16","close":4465.0},{"date":"2022-05-17","close":4540.0},{"date":"2022-05-18","close":4420.0},{"date":"2022-05-19","close":4290.0},{"date":"2022-05-20","close":4315.0},{"date":"2022-05-23","close":4280.0},{"date":"2022-05-24","close":4225.0},{"date":"2022-05-25","close":4315.0},{"date":"2022-05-26","close":4255.0},{"date":"2022-05-27","close":4270.0},{"date":"2022-05-30","close":4325.0},{"date":"2022-05-31","close":4360.0},{"date":"2022-06-02","close":4335.0},{"date":"2022-06-03","close":4365.0},{"date":"2022-06-07","close":4280.0},{"date":"2022-06-08","close":4255.0},{"date":"2022-06-09","close":4275.0},{"date":"2022-06-10","close":4255.0},{"date":"2022-06-13","close":4135.0},{"date":"2022-06-14","close":3950.0},{"date":"2022-06-15","close":3845.0},{"date":"2022-06-16","close":3735.0},{"date":"2022-06-17","close":3680.0},{"date":"2022-06-20","close":3500.0},{"date":"2022-06-21","close":3480.0},{"date":"2022-06-22","close":3300.0},{"date":"2022-06-23","close":3070.0},{"date":"2022-06-24","close":3210.0},{"date":"2022-06-27","close":3420.0},{"date":"2022-06-28","close":3440.0},{"date":"2022-06-29","close":3450.0},{"date":"2022-06-30","close":3395.0},{"date":"2022-07-01","close":3290.0},{"date":"2022-07-04","close":3190.0},{"date":"2022-07-05","close":3345.0},{"date":"2022-07-06","close":3270.0},{"date":"2022-07-07","close":3340.0},{"date":"2022-07-08","close":3505.0},{"date":"2022-07-11","close":3450.0},{"date":"2022-07-12","close":3350.0},{"date":"2022-07-13","close":3410.0},{"date":"2022-07-14","close":3400.0},{"date":"2022-07-15","close":3335.0},{"date":"2022-07-18","close":3415.0},{"date":"2022-07-19","close":3480.0},{"date":"2022-07-20","close":3500.0},{"date":"2022-07-21","close":3550.0},{"date":"2022-07-22","close":3515.0},{"date":"2022-07-25","close":3485.0},{"date":"2022-07-26","close":3550.0},{"date":"2022-07-27","close":3640.0},{"date":"2022-07-28","close":3595.0},{"date":"2022-07-29","close":3625.0},{"date":"2022-08-01","close":3620.0},{"date":"2022-08-02","close":3580.0},{"date":"2022-08-03","close":3685.0},{"date":"2022-08-04","close":3700.0},{"date":"2022-08-05","close":3710.0},{"date":"2022-08-08","close":3700.0},{"date":"2022-08-09","close":3690.0},{"date":"2022-08-10","close":3665.0},{"date":"2022-08-11","close":3735.0},{"date":"2022-08-12","close":3730.0},{"date":"2022-08-16","close":3725.0},{"date":"2022-08-17","close":3660.0},{"date":"2022-08-18","close":3830.0},{"date":"2022-08-19","close":3740.0},{"date":"2022-08-22","close":3555.0},{"date":"2022-08-23","close":3465.0},{"date":"2022-08-24","close":3470.0},{"date":"2022-08-25","close":3645.0},{"date":"2022-08-26","close":3620.0},{"date":"2022-08-29","close":3535.0},{"date":"2022-08-30","close":3630.0},{"date":"2022-08-31","close":3615.0},{"date":"2022-09-01","close":3485.0},{"date":"2022-09-02","close":3455.0},{"date":"2022-09-05","close":3400.0},{"date":"2022-09-06","close":3455.0},{"date":"2022-09-07","close":3320.0},{"date":"2022-09-08","close":3345.0},{"date":"2022-09-13","close":3415.0},{"date":"2022-09-14","close":3405.0},{"date":"2022-09-15","close":3425.0},{"date":"2022-09-16","close":3355.0},{"date":"2022-09-19","close":3275.0},{"date":"2022-09-20","close":3320.0},{"date":"2022-09-21","close":3305.0},{"date":"2022-09-22","close":3260.0},{"date":"2022-09-23","close":3160.0},{"date":"2022-09-26","close":2960.0},{"date":"2022-09-27","close":3000.0},{"date":"2022-09-28","close":2855.0},{"date":"2022-09-29","close":2875.0},{"date":"2022-09-30","close":2875.0},{"date":"2022-10-04","close":2940.0},{"date":"2022-10-05","close":2900.0},{"date":"2022-10-06","close":3010.0},{"date":"2022-10-07","close":3020.0},{"date":"2022-10-11","close":2890.0},{"date":"2022-10-12","close":2905.0},{"date":"2022-10-13","close":2845.0},{"date":"2022-10-14","close":2890.0},{"date":"2022-10-17","close":2910.0},{"date":"2022-10-18","close":2940.0},{"date":"2022-10-19","close":2925.0},{"date":"2022-10-20","close":2895.0},{"date":"2022-10-21","close":2840.0},{"date":"2022-10-24","close":2880.0},{"date":"2022-10-25","close":2870.0},{"date":"2022-10-26","close":2890.0},{"date":"2022-10-27","close":2945.0},{"date":"2022-10-28","close":2930.0},{"date":"2022-10-31","close":2920.0},{"date":"2022-11-01","close":2940.0},{"date":"2022-11-02","close":2945.0},{"date":"2022-11-03","close":2915.0},{"date":"2022-11-04","close":2900.0},{"date":"2022-11-07","close":2930.0},{"date":"2022-11-08","close":2940.0},{"date":"2022-11-09","close":2985.0},{"date":"2022-11-10","close":2970.0},{"date":"2022-11-11","close":3010.0},{"date":"2022-11-14","close":3020.0},{"date":"2022-11-15","close":3065.0},{"date":"2022-11-16","close":3035.0},{"date":"2022-11-17","close":3030.0},{"date":"2022-11-18","close":3055.0},{"date":"2022-11-21","close":2975.0},{"date":"2022-11-22","close":2990.0},{"date":"2022-11-23","close":3000.0},{"date":"2022-11-24","close":3100.0},{"date":"2022-11-25","close":3065.0},{"date":"2022-11-28","close":2985.0},{"date":"2022-11-29","close":3040.0},{"date":"2022-11-30","close":3050.0},{"date":"2022-12-01","close":3090.0},{"date":"2022-12-02","close":3090.0},{"date":"2022-12-05","close":3120.0},{"date":"2022-12-06","close":3080.0},{"date":"2022-12-07","close":3085.0},{"date":"2022-12-08","close":3065.0},{"date":"2022-12-09","close":3085.0},{"date":"2022-12-12","close":3060.0},{"date":"2022-12-13","close":3120.0},{"date":"2022-12-14","close":3120.0},{"date":"2022-12-15","close":3130.0},{"date":"2022-12-16","close":3095.0},{"date":"2022-12-19","close":3080.0},{"date":"2022-12-20","close":2965.0},{"date":"2022-12-21","close":2955.0},{"date":"2022-12-22","close":2960.0},{"date":"2022-12-23","close":2885.0},{"date":"2022-12-26","close":2830.0},{"date":"2022-12-27","close":2825.0},{"date":"2022-12-28","close":2855.0},{"date":"2022-12-29","close":2800.0},{"date":"2023-01-02","close":2775.0},{"date":"2023-01-03","close":2705.0},{"date":"2023-01-04","close":2780.0},{"date":"2023-01-05","close":2765.0},{"date":"2023-01-06","close":2825.0},{"date":"2023-01-09","close":2885.0},{"date":"2023-01-10","close":2885.0},{"date":"2023-01-11","close":2910.0},{"date":"2023-01-12","close":2920.0},{"date":"2023-01-13","close":2875.0},{"date":"2023-01-16","close":2895.0},{"date":"2023-01-17","close":2915.0},{"date":"2023-01-18","close":2860.0},{"date":"2023-01-19","close":2850.0},{"date":"2023-01-20","close":2865.0},{"date":"2023-01-25","close":2915.0},{"date":"2023-01-26","close":2950.0},{"date":"2023-01-27","close":2945.0},{"date":"2023-01-30","close":2905.0},{"date":"2023-01-31","close":2915.0},{"date":"2023-02-01","close":2925.0},{"date":"2023-02-02","close":2945.0},{"date":"2023-02-03","close":2940.0},{"date":"2023-02-06","close":2955.0},{"date":"2023-02-07","close":2950.0},{"date":"2023-02-08","close":2975.0},{"date":"2023-02-09","close":3020.0},{"date":"2023-02-10","close":2970.0},{"date":"2023-02-13","close":2930.0},{"date":"2023-02-14","close":2910.0},{"date":"2023-02-15","close":2905.0},{"date":"2023-02-16","close":2930.0},{"date":"2023-02-17","close":2890.0},{"date":"2023-02-20","close":2830.0},{"date":"2023-02-21","close":2890.0},{"date":"2023-02-22","close":2850.0},{"date":"2023-02-23","close":2885.0},{"date":"2023-02-24","close":2905.0},{"date":"2023-02-27","close":2960.0},{"date":"2023-02-28","close":2990.0},{"date":"2023-03-02","close":3050.0},{"date":"2023-03-03","close":3105.0},{"date":"2023-03-06","close":3130.0},{"date":"2023-03-07","close":3115.0},{"date":"2023-03-08","close":3115.0},{"date":"2023-03-09","close":3035.0},{"date":"2023-03-10","close":2935.0},{"date":"2023-03-13","close":2940.0},{"date":"2023-03-14","close":2845.0},{"date":"2023-03-15","close":2845.0},{"date":"2023-03-16","close":2800.0},{"date":"2023-03-17","close":2845.0},{"date":"2023-03-20","close":2815.0},{"date":"2023-03-21","close":2850.0},{"date":"2023-03-22","close":2840.0},{"date":"2023-03-23","close":2805.0},{"date":"2023-03-24","close":2830.0},{"date":"2023-03-27","close":2820.0},{"date":"2023-03-28","close":2810.0},{"date":"2023-03-29","close":2810.0},{"date":"2023-03-30","close":2840.0},{"date":"2023-03-31","close":2820.0},{"date":"2023-04-03","close":2850.0},{"date":"2023-04-04","close":2860.0},{"date":"2023-04-05","close":2870.0},{"date":"2023-04-06","close":2850.0},{"date":"2023-04-07","close":2845.0},{"date":"2023-04-10","close":2815.0},{"date":"2023-04-11","close":2830.0},{"date":"2023-04-12","close":2845.0},{"date":"2023-04-13","close":2865.0},{"date":"2023-04-14","close":2880.0},{"date":"2023-04-17","close":2845.0},{"date":"2023-04-18","close":2835.0},{"date":"2023-04-19","close":2870.0},{"date":"2023-04-20","close":2815.0},{"date":"2023-04-21","close":2815.0},{"date":"2023-04-24","close":2815.0},{"date":"2023-04-25","close":2790.0},{"date":"2023-04-26","close":2770.0},{"date":"2023-04-27","close":2735.0},{"date":"2023-04-28","close":2720.0},{"date":"2023-05-02","close":2715.0},{"date":"2023-05-03","close":2690.0},{"date":"2023-05-04","close":2725.0},{"date":"2023-05-08","close":2725.0},{"date":"2023-05-09","close":2730.0},{"date":"2023-05-10","close":2725.0},{"date":"2023-05-11","close":2740.0},{"date":"2023-05-12","close":2705.0},{"date":"2023-05-15","close":2665.0},{"date":"2023-05-16","close":2665.0},{"date":"2023-05-17","close":2660.0},{"date":"2023-05-18","close":2660.0},{"date":"2023-05-19","close":2690.0},{"date":"2023-05-22","close":2710.0},{"date":"2023-05-23","close":2725.0},{"date":"2023-05-24","close":2740.0},{"date":"2023-05-25","close":2700.0},{"date":"2023-05-26","close":2700.0},{"date":"2023-05-30","close":2685.0},{"date":"2023-05-31","close":2700.0},{"date":"2023-06-01","close":2700.0},{"date":"2023-06-02","close":2690.0},{"date":"2023-06-05","close":2685.0},{"date":"2023-06-07","close":2695.0},{"date":"2023-06-08","close":2690.0},{"date":"2023-06-09","close":2710.0},{"date":"2023-06-12","close":2700.0},{"date":"2023-06-13","close":2675.0},{"date":"2023-06-14","close":2660.0},{"date":"2023-06-15","close":2650.0},{"date":"2023-06-16","close":2645.0},{"date":"2023-06-19","close":2645.0},{"date":"2023-06-20","close":2665.0},{"date":"2023-06-21","close":2640.0},{"date":"2023-06-22","close":2640.0},{"date":"2023-06-23","close":2640.0},{"date":"2023-06-26","close":2635.0},{"date":"2023-06-27","close":2630.0},{"date":"2023-06-28","close":2630.0},{"date":"2023-06-29","close":2585.0},{"date":"2023-06-30","close":2565.0},{"date":"2023-07-03","close":2555.0},{"date":"2023-07-04","close":2550.0},{"date":"2023-07-05","close":2545.0},{"date":"2023-07-06","close":2475.0},{"date":"2023-07-07","close":2475.0},{"date":"2023-07-10","close":2460.0},{"date":"2023-07-11","close":2490.0},{"date":"2023-07-12","close":2455.0},{"date":"2023-07-13","close":2490.0},{"date":"2023-07-14","close":2495.0},{"date":"2023-07-17","close":2445.0},{"date":"2023-07-18","close":2410.0},{"date":"2023-07-19","close":2405.0},{"date":"2023-07-20","close":2405.0},{"date":"2023-07-21","close":2360.0},{"date":"2023-07-24","close":2285.0},{"date":"2023-07-25","close":2215.0},{"date":"2023-07-26","close":2080.0},{"date":"2023-07-27","close":2190.0},{"date":"2023-07-28","close":2205.0},{"date":"2023-07-31","close":2250.0},{"date":"2023-08-01","close":2245.0},{"date":"2023-08-02","close":2230.0},{"date":"2023-08-03","close":2300.0},{"date":"2023-08-04","close":2300.0},{"date":"2023-08-07","close":2285.0},{"date":"2023-08-08","close":2235.0},{"date":"2023-08-09","close":2260.0},{"date":"2023-08-10","close":2350.0},{"date":"2023-08-11","close":2320.0},{"date":"2023-08-14","close":2270.0},{"date":"2023-08-16","close":2170.0},{"date":"2023-08-17","close":2170.0},{"date":"2023-08-18","close":2185.0},{"date":"2023-08-21","close":2260.0},{"date":"2023-08-22","close":2265.0},{"date":"2023-08-23","close":2215.0},{"date":"2023-08-24","close":2220.0},{"date":"2023-08-25","close":2250.0},{"date":"2023-08-28","close":2250.0},{"date":"2023-08-29","close":2270.0},{"date":"2023-08-30","close":2265.0},{"date":"2023-08-31","close":2260.0},{"date":"2023-09-01","close":2235.0},{"date":"2023-09-04","close":2225.0},{"date":"2023-09-05","close":2210.0},{"date":"2023-09-06","close":2215.0},{"date":"2023-09-07","close":2200.0},{"date":"2023-09-08","close":2205.0},{"date":"2023-09-11","close":2175.0},{"date":"2023-09-12","close":2190.0},{"date":"2023-09-13","close":2155.0},{"date":"2023-09-14","close":2195.0},{"date":"2023-09-15","close":2195.0},{"date":"2023-09-18","close":2150.0},{"date":"2023-09-19","close":2120.0},{"date":"2023-09-20","close":2120.0},{"date":"2023-09-21","close":2100.0},{"date":"2023-09-22","close":2105.0},{"date":"2023-09-25","close":2105.0},{"date":"2023-09-26","close":2055.0},{"date":"2023-09-27","close":2075.0},{"date":"2023-10-04","close":2040.0},{"date":"2023-10-05","close":2035.0},{"date":"2023-10-06","close":2045.0},{"date":"2023-10-10","close":1996.0},{"date":"2023-10-11","close":2025.0},{"date":"2023-10-12","close":2015.0},{"date":"2023-10-13","close":2040.0},{"date":"2023-10-16","close":2010.0},{"date":"2023-10-17","close":1999.0},{"date":"2023-10-18","close":2000.0},{"date":"2023-10-19","close":1970.0},{"date":"2023-10-20","close":1919.0},{"date":"2023-10-23","close":1906.0},{"date":"2023-10-24","close":1916.0},{"date":"2023-10-25","close":1917.0},{"date":"2023-10-26","close":1894.0},{"date":"2023-10-27","close":1900.0},{"date":"2023-10-30","close":1911.0},{"date":"2023-10-31","close":1911.0},{"date":"2023-11-01","close":1945.0},{"date":"2023-11-02","close":1954.0},{"date":"2023-11-03","close":1954.0},{"date":"2023-11-06","close":1956.0},{"date":"2023-11-07","close":1926.0},{"date":"2023-11-08","close":1961.0},{"date":"2023-11-09","close":1962.0},{"date":"2023-11-10","close":1961.0},{"date":"2023-11-13","close":1932.0},{"date":"2023-11-14","close":1931.0},{"date":"2023-11-15","close":1938.0},{"date":"2023-11-16","close":1937.0},{"date":"2023-11-17","close":1911.0},{"date":"2023-11-20","close":1916.0},{"date":"2023-11-21","close":1955.0},{"date":"2023-11-22","close":1955.0},{"date":"2023-11-23","close":2035.0},{"date":"2023-11-24","close":2645.0},{"date":"2023-11-27","close":2700.0},{"date":"2023-11-28","close":2855.0},{"date":"2023-11-29","close":2710.0},{"date":"2023-11-30","close":2760.0},{"date":"2023-12-01","close":2530.0},{"date":"2023-12-04","close":2580.0},{"date":"2023-12-05","close":2380.0},{"date":"2023-12-06","close":2450.0},{"date":"2023-12-07","close":2785.0},{"date":"2023-12-08","close":2780.0},{"date":"2023-12-11","close":2800.0},{"date":"2023-12-12","close":2555.0},{"date":"2023-12-13","close":2680.0},{"date":"2023-12-14","close":2575.0},{"date":"2023-12-15","close":2580.0},{"date":"2023-12-18","close":2555.0},{"date":"2023-12-19","close":2665.0},{"date":"2023-12-20","close":2775.0},{"date":"2023-12-21","close":2630.0},{"date":"2023-12-22","close":2675.0},{"date":"2023-12-26","close":2575.0},{"date":"2023-12-27","close":2425.0},{"date":"2023-12-28","close":2425.0},{"date":"2024-01-02","close":2465.0},{"date":"2024-01-03","close":2620.0},{"date":"2024-01-04","close":2520.0},{"date":"2024-01-05","close":2505.0},{"date":"2024-01-08","close":2700.0},{"date":"2024-01-09","close":2705.0},{"date":"2024-01-10","close":3085.0},{"date":"2024-01-11","close":3040.0},{"date":"2024-01-12","close":2885.0},{"date":"2024-01-15","close":2880.0},{"date":"2024-01-16","close":2845.0},{"date":"2024-01-17","close":2635.0},{"date":"2024-01-18","close":2925.0},{"date":"2024-01-19","close":3390.0},{"date":"2024-01-22","close":3185.0},{"date":"2024-01-23","close":3545.0},{"date":"2024-01-24","close":3280.0},{"date":"2024-01-25","close":3115.0},{"date":"2024-01-26","close":3085.0},{"date":"2024-01-29","close":3010.0},{"date":"2024-01-30","close":2980.0},{"date":"2024-01-31","close":2870.0},{"date":"2024-02-01","close":2870.0},{"date":"2024-02-02","close":2930.0},{"date":"2024-02-05","close":2970.0},{"date":"2024-02-06","close":2865.0},{"date":"2024-02-07","close":2875.0},{"date":"2024-02-08","close":2800.0},{"date":"2024-02-13","close":2830.0},{"date":"2024-02-14","close":2880.0},{"date":"2024-02-15","close":2825.0},{"date":"2024-02-16","close":2915.0},{"date":"2024-02-19","close":2900.0},{"date":"2024-02-20","close":3000.0},{"date":"2024-02-21","close":2960.0},{"date":"2024-02-22","close":2890.0},{"date":"2024-02-23","close":2850.0},{"date":"2024-02-26","close":2850.0},{"date":"2024-02-27","close":2745.0},{"date":"2024-02-28","close":2710.0},{"date":"2024-02-29","close":2730.0},{"date":"2024-03-04","close":2765.0},{"date":"2024-03-05","close":2680.0},{"date":"2024-03-06","close":2600.0},{"date":"2024-03-07","close":2510.0},{"date":"2024-03-08","close":2550.0},{"date":"2024-03-11","close":2515.0},{"date":"2024-03-12","close":2495.0},{"date":"2024-03-13","close":2540.0},{"date":"2024-03-14","close":2520.0},{"date":"2024-03-15","close":2540.0},{"date":"2024-03-18","close":2550.0},{"date":"2024-03-19","close":2390.0},{"date":"2024-03-20","close":2480.0},{"date":"2024-03-21","close":2480.0},{"date":"2024-03-22","close":2440.0},{"date":"2024-03-25","close":2445.0},{"date":"2024-03-26","close":2420.0},{"date":"2024-03-27","close":2365.0},{"date":"2024-03-28","close":2370.0},{"date":"2024-03-29","close":2395.0},{"date":"2024-04-01","close":2435.0},{"date":"2024-04-02","close":2370.0},{"date":"2024-04-03","close":2355.0},{"date":"2024-04-04","close":2345.0},{"date":"2024-04-05","close":2315.0},{"date":"2024-04-08","close":2270.0},{"date":"2024-04-09","close":2255.0},{"date":"2024-04-11","close":2245.0},{"date":"2024-04-12","close":2235.0},{"date":"2024-04-15","close":2220.0},{"date":"2024-04-16","close":2165.0},{"date":"2024-04-17","close":2185.0},{"date":"2024-04-18","close":2220.0},{"date":"2024-04-19","close":2145.0},{"date":"2024-04-22","close":2205.0},{"date":"2024-04-23","close":2170.0},{"date":"2024-04-24","close":2210.0},{"date":"2024-04-25","close":2280.0},{"date":"2024-04-26","close":2220.0},{"date":"2024-04-29","close":2290.0},{"date":"2024-04-30","close":2255.0},{"date":"2024-05-02","close":2350.0},{"date":"2024-05-03","close":2315.0},{"date":"2024-05-07","close":2320.0},{"date":"2024-05-08","close":2290.0},{"date":"2024-05-09","close":2340.0},{"date":"2024-05-10","close":2340.0},{"date":"2024-05-13","close":2305.0},{"date":"2024-05-14","close":2310.0},{"date":"2024-05-16","close":2325.0},{"date":"2024-05-17","close":2355.0},{"date":"2024-05-20","close":2340.0},{"date":"2024-05-21","close":2310.0},{"date":"2024-05-22","close":2295.0},{"date":"2024-05-23","close":2305.0},{"date":"2024-05-24","close":2235.0},{"date":"2024-05-27","close":2260.0},{"date":"2024-05-28","close":2370.0},{"date":"2024-05-29","close":2365.0},{"date":"2024-05-30","close":2360.0},{"date":"2024-05-31","close":2430.0},{"date":"2024-06-03","close":2410.0},{"date":"2024-06-04","close":2600.0},{"date":"2024-06-05","close":2465.0},{"date":"2024-06-07","close":2470.0},{"date":"2024-06-10","close":2445.0},{"date":"2024-06-11","close":2395.0},{"date":"2024-06-12","close":2345.0},{"date":"2024-06-13","close":2430.0},{"date":"2024-06-14","close":2480.0},{"date":"2024-06-17","close":2435.0},{"date":"2024-06-18","close":2465.0},{"date":"2024-06-19","close":2405.0},{"date":"2024-06-20","close":3125.0},{"date":"2024-06-21","close":2690.0},{"date":"2024-06-24","close":2605.0},{"date":"2024-06-25","close":2620.0},{"date":"2024-06-26","close":2615.0},{"date":"2024-06-27","close":2560.0},{"date":"2024-06-28","close":2590.0},{"date":"2024-07-01","close":2575.0},{"date":"2024-07-02","close":2515.0},{"date":"2024-07-03","close":2435.0},{"date":"2024-07-04","close":2470.0},{"date":"2024-07-05","close":2400.0},{"date":"2024-07-08","close":2430.0},{"date":"2024-07-09","close":2445.0},{"date":"2024-07-10","close":2540.0},{"date":"2024-07-11","close":2470.0},{"date":"2024-07-12","close":2470.0},{"date":"2024-07-15","close":2495.0},{"date":"2024-07-16","close":2450.0},{"date":"2024-07-17","close":2455.0},{"date":"2024-07-18","close":2455.0},{"date":"2024-07-19","close":2445.0},{"date":"2024-07-22","close":2385.0},{"date":"2024-07-23","close":2365.0},{"date":"2024-07-24","close":2405.0},{"date":"2024-07-25","close":2340.0},{"date":"2024-07-26","close":2360.0},{"date":"2024-07-29","close":2370.0},{"date":"2024-07-30","close":2300.0},{"date":"2024-07-31","close":2290.0},{"date":"2024-08-01","close":2370.0},{"date":"2024-08-02","close":2285.0},{"date":"2024-08-05","close":2030.0},{"date":"2024-08-06","close":2100.0},{"date":"2024-08-07","close":2185.0},{"date":"2024-08-08","close":2290.0},{"date":"2024-08-09","close":2310.0},{"date":"2024-08-12","close":2310.0},{"date":"2024-08-13","close":2260.0},{"date":"2024-08-14","close":2330.0},{"date":"2024-08-16","close":2630.0},{"date":"2024-08-19","close":2710.0},{"date":"2024-08-20","close":2730.0},{"date":"2024-08-21","close":2485.0},{"date":"2024-08-22","close":2440.0},{"date":"2024-08-23","close":2355.0},{"date":"2024-08-26","close":2315.0},{"date":"2024-08-27","close":2325.0},{"date":"2024-08-28","close":2465.0},{"date":"2024-08-29","close":2270.0},{"date":"2024-08-30","close":2275.0},{"date":"2024-09-02","close":2280.0},{"date":"2024-09-03","close":2280.0},{"date":"2024-09-04","close":2205.0},{"date":"2024-09-05","close":2185.0},{"date":"2024-09-06","close":2145.0},{"date":"2024-09-09","close":2180.0},{"date":"2024-09-10","close":2150.0},{"date":"2024-09-11","close":2170.0},{"date":"2024-09-12","close":2195.0},{"date":"2024-09-13","close":2210.0},{"date":"2024-09-19","close":2185.0},{"date":"2024-09-20","close":2210.0},{"date":"2024-09-23","close":2235.0},{"date":"2024-09-24","close":2250.0},{"date":"2024-09-25","close":2255.0},{"date":"2024-09-26","close":2285.0},{"date":"2024-09-27","close":2330.0},{"date":"2024-09-30","close":2280.0},{"date":"2024-10-02","close":2235.0},{"date":"2024-10-04","close":2240.0},{"date":"2024-10-07","close":2255.0},{"date":"2024-10-08","close":2235.0},{"date":"2024-10-10","close":2200.0},{"date":"2024-10-11","close":2190.0},{"date":"2024-10-14","close":2180.0},{"date":"2024-10-15","close":2160.0},{"date":"2024-10-16","close":2155.0},{"date":"2024-10-17","close":2140.0},{"date":"2024-10-18","close":2130.0},{"date":"2024-10-21","close":2105.0},{"date":"2024-10-22","close":2065.0},{"date":"2024-10-23","close":2090.0},{"date":"2024-10-24","close":2065.0},{"date":"2024-10-25","close":2030.0},{"date":"2024-10-28","close":2080.0},{"date":"2024-10-29","close":2105.0},{"date":"2024-10-30","close":2090.0},{"date":"2024-10-31","close":2090.0},{"date":"2024-11-01","close":2070.0},{"date":"2024-11-04","close":2080.0},{"date":"2024-11-05","close":2065.0},{"date":"2024-11-06","close":2060.0},{"date":"2024-11-07","close":2045.0},{"date":"2024-11-08","close":2060.0},{"date":"2024-11-11","close":2010.0},{"date":"2024-11-12","close":1980.0},{"date":"2024-11-13","close":1933.0},{"date":"2024-11-14","close":1883.0},{"date":"2024-11-15","close":1930.0},{"date":"2024-11-18","close":1978.0},{"date":"2024-11-19","close":1995.0},{"date":"2024-11-20","close":1983.0},{"date":"2024-11-21","close":1995.0},{"date":"2024-11-22","close":1983.0},{"date":"2024-11-25","close":1975.0},{"date":"2024-11-26","close":1962.0},{"date":"2024-11-27","close":1950.0},{"date":"2024-11-28","close":1941.0},{"date":"2024-11-29","close":2520.0},{"date":"2024-12-02","close":2165.0},{"date":"2024-12-03","close":2115.0},{"date":"2024-12-04","close":2210.0},{"date":"2024-12-05","close":2080.0},{"date":"2024-12-06","close":2150.0},{"date":"2024-12-09","close":2205.0},{"date":"2024-12-10","close":2255.0},{"date":"2024-12-11","close":2930.0},{"date":"2024-12-12","close":2590.0},{"date":"2024-12-13","close":2720.0},{"date":"2024-12-16","close":2685.0},{"date":"2024-12-17","close":2575.0},{"date":"2024-12-18","close":2530.0},{"date":"2024-12-19","close":2485.0},{"date":"2024-12-20","close":2405.0},{"date":"2024-12-23","close":2415.0},{"date":"2024-12-24","close":2310.0},{"date":"2024-12-26","close":2270.0},{"date":"2024-12-27","close":2290.0},{"date":"2024-12-30","close":2295.0},{"date":"2025-01-02","close":2370.0},{"date":"2025-01-03","close":2375.0},{"date":"2025-01-06","close":2415.0},{"date":"2025-01-07","close":2370.0},{"date":"2025-01-08","close":2385.0},{"date":"2025-01-09","close":2385.0},{"date":"2025-01-10","close":2360.0},{"date":"2025-01-13","close":2310.0},{"date":"2025-01-14","close":2360.0},{"date":"2025-01-15","close":2265.0},{"date":"2025-01-16","close":2335.0},{"date":"2025-01-17","close":2370.0},{"date":"2025-01-20","close":2455.0},{"date":"2025-01-21","close":2390.0},{"date":"2025-01-22","close":2350.0},{"date":"2025-01-23","close":2280.0},{"date":"2025-01-24","close":2305.0},{"date":"2025-01-31","close":2280.0},{"date":"2025-02-03","close":2215.0},{"date":"2025-02-04","close":2265.0},{"date":"2025-02-05","close":2270.0},{"date":"2025-02-06","close":2260.0},{"date":"2025-02-07","close":2165.0},{"date":"2025-02-10","close":2190.0},{"date":"2025-02-11","close":2190.0},{"date":"2025-02-12","close":2170.0},{"date":"2025-02-13","close":2230.0},{"date":"2025-02-14","close":2225.0},{"date":"2025-02-17","close":2255.0},{"date":"2025-02-18","close":2270.0},{"date":"2025-02-19","close":2320.0},{"date":"2025-02-20","close":2350.0},{"date":"2025-02-21","close":2370.0},{"date":"2025-02-24","close":2440.0},{"date":"2025-02-25","close":2380.0},{"date":"2025-02-26","close":2395.0},{"date":"2025-02-27","close":2390.0},{"date":"2025-02-28","close":2350.0},{"date":"2025-03-04","close":2360.0},{"date":"2025-03-05","close":2425.0},{"date":"2025-03-06","close":2415.0},{"date":"2025-03-07","close":2355.0},{"date":"2025-03-10","close":2315.0},{"date":"2025-03-11","close":2310.0},{"date":"2025-03-12","close":2300.0},{"date":"2025-03-13","close":2285.0},{"date":"2025-03-14","close":2295.0},{"date":"2025-03-17","close":2375.0},{"date":"2025-03-18","close":2345.0},{"date":"2025-03-19","close":2305.0},{"date":"2025-03-20","close":2275.0},{"date":"2025-03-21","close":2280.0},{"date":"2025-03-24","close":2270.0},{"date":"2025-03-25","close":2215.0},{"date":"2025-03-26","close":2225.0},{"date":"2025-03-27","close":2235.0},{"date":"2025-03-28","close":2185.0},{"date":"2025-03-31","close":2170.0},{"date":"2025-04-01","close":2460.0},{"date":"2025-04-02","close":2455.0},{"date":"2025-04-03","close":2440.0},{"date":"2025-04-04","close":2640.0},{"date":"2025-04-07","close":2760.0},{"date":"2025-04-08","close":2815.0},{"date":"2025-04-09","close":2645.0},{"date":"2025-04-10","close":2670.0},{"date":"2025-04-11","close":2640.0},{"date":"2025-04-14","close":2590.0},{"date":"2025-04-15","close":2605.0},{"date":"2025-04-16","close":2530.0},{"date":"2025-04-17","close":2515.0},{"date":"2025-04-18","close":2630.0},{"date":"2025-04-21","close":2700.0},{"date":"2025-04-22","close":2570.0},{"date":"2025-04-23","close":2465.0},{"date":"2025-04-24","close":2455.0},{"date":"2025-04-25","close":2530.0},{"date":"2025-04-28","close":2400.0},{"date":"2025-04-29","close":2485.0},{"date":"2025-04-30","close":2465.0},{"date":"2025-05-02","close":2410.0},{"date":"2025-05-07","close":2480.0},{"date":"2025-05-08","close":2455.0},{"date":"2025-05-09","close":2430.0},{"date":"2025-05-12","close":2485.0},{"date":"2025-05-13","close":2480.0},{"date":"2025-05-14","close":2445.0},{"date":"2025-05-15","close":2320.0},{"date":"2025-05-16","close":2260.0},{"date":"2025-05-19","close":2180.0},{"date":"2025-05-20","close":2210.0},{"date":"2025-05-21","close":2205.0},{"date":"2025-05-22","close":2270.0},{"date":"2025-05-23","close":2205.0},{"date":"2025-05-26","close":2140.0},{"date":"2025-05-27","close":2135.0},{"date":"2025-05-28","close":2155.0},{"date":"2025-05-29","close":2190.0},{"date":"2025-05-30","close":2180.0},{"date":"2025-06-02","close":2190.0},{"date":"2025-06-04","close":2215.0},{"date":"2025-06-05","close":2280.0},{"date":"2025-06-09","close":2270.0},{"date":"2025-06-10","close":2235.0},{"date":"2025-06-11","close":2245.0},{"date":"2025-06-12","close":2190.0},{"date":"2025-06-13","close":2160.0},{"date":"2025-06-16","close":2140.0},{"date":"2025-06-17","close":2135.0},{"date":"2025-06-18","close":2120.0},{"date":"2025-06-19","close":2115.0},{"date":"2025-06-20","close":2125.0},{"date":"2025-06-23","close":2120.0},{"date":"2025-06-24","close":2130.0},{"date":"2025-06-25","close":2160.0},{"date":"2025-06-26","close":2160.0},{"date":"2025-06-27","close":2160.0},{"date":"2025-06-30","close":2180.0},{"date":"2025-07-01","close":2195.0},{"date":"2025-07-02","close":2190.0},{"date":"2025-07-03","close":2210.0},{"date":"2025-07-04","close":2220.0},{"date":"2025-07-07","close":2220.0},{"date":"2025-07-08","close":2200.0},{"date":"2025-07-09","close":2220.0},{"date":"2025-07-10","close":2190.0},{"date":"2025-07-11","close":2230.0},{"date":"2025-07-14","close":2230.0},{"date":"2025-07-15","close":2210.0},{"date":"2025-07-16","close":2180.0},{"date":"2025-07-17","close":2200.0},{"date":"2025-07-18","close":2195.0},{"date":"2025-07-21","close":2195.0},{"date":"2025-07-22","close":2140.0},{"date":"2025-07-23","close":2150.0},{"date":"2025-07-24","close":2125.0},{"date":"2025-07-25","close":2135.0},{"date":"2025-07-28","close":2110.0},{"date":"2025-07-29","close":2090.0},{"date":"2025-07-30","close":2075.0},{"date":"2025-07-31","close":2055.0},{"date":"2025-08-01","close":2025.0},{"date":"2025-08-04","close":2005.0},{"date":"2025-08-05","close":2020.0},{"date":"2025-08-06","close":2020.0},{"date":"2025-08-07","close":2005.0},{"date":"2025-08-08","close":2025.0},{"date":"2025-08-11","close":2015.0},{"date":"2025-08-12","close":2015.0},{"date":"2025-08-13","close":2015.0},{"date":"2025-08-14","close":2030.0},{"date":"2025-08-18","close":2035.0},{"date":"2025-08-19","close":2035.0},{"date":"2025-08-20","close":2000.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2035.0},{"date":"2025-08-25","close":2015.0},{"date":"2025-08-26","close":2020.0},{"date":"2025-08-27","close":2010.0},{"date":"2025-08-28","close":2025.0},{"date":"2025-08-29","close":2035.0},{"date":"2025-09-01","close":2090.0},{"date":"2025-09-02","close":2130.0},{"date":"2025-09-03","close":2095.0},{"date":"2025-09-04","close":2100.0},{"date":"2025-09-05","close":2105.0},{"date":"2025-09-08","close":2085.0},{"date":"2025-09-09","close":2070.0},{"date":"2025-09-10","close":2095.0},{"date":"2025-09-11","close":2085.0},{"date":"2025-09-12","close":2100.0},{"date":"2025-09-15","close":2090.0},{"date":"2025-09-16","close":2095.0},{"date":"2025-09-17","close":2090.0},{"date":"2025-09-18","close":2105.0},{"date":"2025-09-19","close":2080.0},{"date":"2025-09-22","close":2070.0},{"date":"2025-09-23","close":2030.0},{"date":"2025-09-24","close":2020.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2010.0},{"date":"2025-09-29","close":2055.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2030.0},{"date":"2025-10-02","close":2035.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":1999.0},{"date":"2025-10-14","close":2000.0},{"date":"2025-10-15","close":2005.0},{"date":"2025-10-16","close":1997.0},{"date":"2025-10-17","close":1994.0},{"date":"2025-10-20","close":1990.0},{"date":"2025-10-21","close":1996.0},{"date":"2025-10-22","close":1997.0},{"date":"2025-10-23","close":1993.0},{"date":"2025-10-24","close":1987.0},{"date":"2025-10-27","close":1982.0},{"date":"2025-10-28","close":1979.0},{"date":"2025-10-29","close":1968.0},{"date":"2025-10-30","close":1932.0},{"date":"2025-10-31","close":1939.0},{"date":"2025-11-03","close":1903.0},{"date":"2025-11-04","close":1910.0},{"date":"2025-11-05","close":1895.0},{"date":"2025-11-06","close":1936.0},{"date":"2025-11-07","close":1920.0},{"date":"2025-11-10","close":1940.0},{"date":"2025-11-11","close":1939.0},{"date":"2025-11-12","close":1996.0},{"date":"2025-11-13","close":1992.0},{"date":"2025-11-14","close":1971.0},{"date":"2025-11-17","close":1999.0},{"date":"2025-11-18","close":1943.0},{"date":"2025-11-19","close":1938.0},{"date":"2025-11-20","close":1963.0},{"date":"2025-11-21","close":1968.0},{"date":"2025-11-24","close":1952.0},{"date":"2025-11-25","close":1950.0},{"date":"2025-11-26","close":1953.0},{"date":"2025-11-27","close":1936.0},{"date":"2025-11-28","close":1936.0},{"date":"2025-12-01","close":1935.0},{"date":"2025-12-02","close":1942.0},{"date":"2025-12-03","close":1948.0},{"date":"2025-12-04","close":1945.0},{"date":"2025-12-05","close":1948.0},{"date":"2025-12-08","close":1942.0},{"date":"2025-12-09","close":1956.0},{"date":"2025-12-10","close":1939.0},{"date":"2025-12-11","close":1965.0},{"date":"2025-12-12","close":1961.0},{"date":"2025-12-15","close":1970.0},{"date":"2025-12-16","close":1936.0},{"date":"2025-12-17","close":1965.0},{"date":"2025-12-18","close":1955.0},{"date":"2025-12-19","close":1949.0},{"date":"2025-12-22","close":1939.0},{"date":"2025-12-23","close":1921.0},{"date":"2025-12-24","close":1917.0},{"date":"2025-12-26","close":1912.0},{"date":"2025-12-29","close":1890.0},{"date":"2025-12-30","close":1901.0},{"date":"2026-01-02","close":1906.0},{"date":"2026-01-05","close":1918.0},{"date":"2026-01-06","close":1916.0},{"date":"2026-01-07","close":1901.0},{"date":"2026-01-08","close":1875.0},{"date":"2026-01-09","close":1859.0},{"date":"2026-01-12","close":1832.0},{"date":"2026-01-13","close":1829.0},{"date":"2026-01-14","close":1870.0},{"date":"2026-01-15","close":1843.0},{"date":"2026-01-16","close":1831.0},{"date":"2026-01-19","close":1852.0},{"date":"2026-01-20","close":1936.0},{"date":"2026-01-21","close":2010.0},{"date":"2026-01-22","close":1950.0},{"date":"2026-01-23","close":1949.0},{"date":"2026-01-26","close":1940.0},{"date":"2026-01-27","close":1935.0},{"date":"2026-01-28","close":1928.0},{"date":"2026-01-29","close":1922.0},{"date":"2026-01-30","close":1915.0},{"date":"2026-02-02","close":1887.0},{"date":"2026-02-03","close":1901.0},{"date":"2026-02-04","close":1926.0},{"date":"2026-02-05","close":1905.0},{"date":"2026-02-06","close":1891.0},{"date":"2026-02-09","close":1901.0},{"date":"2026-02-10","close":1921.0},{"date":"2026-02-11","close":1917.0},{"date":"2026-02-12","close":1914.0},{"date":"2026-02-13","close":1900.0},{"date":"2026-02-19","close":1895.0},{"date":"2026-02-20","close":1895.0},{"date":"2026-02-23","close":1877.0},{"date":"2026-02-24","close":1927.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2070.0},{"date":"2026-02-27","close":2075.0},{"date":"2026-03-03","close":1967.0},{"date":"2026-03-04","close":1802.0},{"date":"2026-03-05","close":1902.0},{"date":"2026-03-06","close":1880.0},{"date":"2026-03-09","close":1851.0},{"date":"2026-03-10","close":1937.0},{"date":"2026-03-11","close":1921.0},{"date":"2026-03-12","close":1918.0},{"date":"2026-03-13","close":1926.0},{"date":"2026-03-16","close":1947.0},{"date":"2026-03-17","close":1939.0},{"date":"2026-03-18","close":1939.0},{"date":"2026-03-19","close":1915.0},{"date":"2026-03-20","close":1949.0},{"date":"2026-03-23","close":1927.0},{"date":"2026-03-24","close":1921.0},{"date":"2026-03-25","close":1959.0},{"date":"2026-03-26","close":1983.0},{"date":"2026-03-27","close":2115.0},{"date":"2026-03-30","close":2040.0},{"date":"2026-03-31","close":2025.0},{"date":"2026-04-01","close":2025.0},{"date":"2026-04-02","close":2010.0},{"date":"2026-04-03","close":2030.0},{"date":"2026-04-06","close":2055.0},{"date":"2026-04-07","close":2060.0},{"date":"2026-04-08","close":2060.0},{"date":"2026-04-09","close":2075.0},{"date":"2026-04-10","close":2085.0},{"date":"2026-04-13","close":2095.0},{"date":"2026-04-14","close":2080.0},{"date":"2026-04-15","close":2070.0},{"date":"2026-04-16","close":2120.0},{"date":"2026-04-17","close":2095.0},{"date":"2026-04-20","close":2095.0},{"date":"2026-04-21","close":2030.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2000.0},{"date":"2026-04-24","close":1999.0},{"date":"2026-04-27","close":1975.0},{"date":"2026-04-28","close":1992.0},{"date":"2026-04-29","close":2030.0},{"date":"2026-04-30","close":2005.0},{"date":"2026-05-04","close":1999.0},{"date":"2026-05-06","close":1943.0},{"date":"2026-05-07","close":1935.0},{"date":"2026-05-08","close":1940.0},{"date":"2026-05-11","close":1899.0},{"date":"2026-05-12","close":1874.0},{"date":"2026-05-13","close":1872.0},{"date":"2026-05-14","close":1888.0},{"date":"2026-05-15","close":1858.0},{"date":"2026-05-18","close":1890.0},{"date":"2026-05-19","close":1850.0},{"date":"2026-05-20","close":1833.0},{"date":"2026-05-21","close":1818.0},{"date":"2026-05-22","close":1831.0},{"date":"2026-05-26","close":1806.0},{"date":"2026-05-27","close":1769.0},{"date":"2026-05-28","close":1770.0},{"date":"2026-05-29","close":1756.0},{"date":"2026-06-01","close":1627.0},{"date":"2026-06-02","close":1666.0},{"date":"2026-06-04","close":1722.0},{"date":"2026-06-05","close":1698.0},{"date":"2026-06-08","close":1622.0},{"date":"2026-06-09","close":1621.0},{"date":"2026-06-10","close":1565.0},{"date":"2026-06-11","close":1610.0},{"date":"2026-06-12","close":1596.0},{"date":"2026-06-15","close":1586.0},{"date":"2026-06-16","close":1579.0},{"date":"2026-06-17","close":1597.0},{"date":"2026-06-18","close":1571.0},{"date":"2026-06-19","close":1505.0},{"date":"2026-06-22","close":1426.0},{"date":"2026-06-23","close":1346.0},{"date":"2026-06-24","close":1360.0},{"date":"2026-06-25","close":1368.0},{"date":"2026-06-26","close":1330.0},{"date":"2026-06-29","close":1415.0},{"date":"2026-06-30","close":1396.0},{"date":"2026-07-01","close":1403.0},{"date":"2026-07-02","close":1370.0},{"date":"2026-07-03","close":1434.0},{"date":"2026-07-06","close":1434.0},{"date":"2026-07-07","close":1400.0},{"date":"2026-07-08","close":1389.0},{"date":"2026-07-09","close":1353.0},{"date":"2026-07-10","close":1440.0},{"date":"2026-07-13","close":1429.0},{"date":"2026-07-14","close":1450.0},{"date":"2026-07-15","close":1507.0},{"date":"2026-07-16","close":1907.0},{"date":"2026-07-20","close":1360.0},{"date":"2026-07-21","close":1290.0},{"date":"2026-07-22","close":1270.0},{"date":"2026-07-23","close":1264.0},{"date":"2026-07-24","close":1231.0},{"date":"2026-07-27","close":1217.0},{"date":"2026-07-28","close":1156.0},{"date":"2026-07-29","close":1144.0},{"date":"2026-07-30","close":1110.0},{"date":"2026-07-31","close":1112.0},{"date":"2026-08-03","close":1120.0},{"date":"2026-08-04","close":1148.0},{"date":"2026-08-05","close":1180.0},{"date":"2026-08-06","close":1176.0},{"date":"2026-08-07","close":1176.0},{"date":"2026-08-10","close":1209.0},{"date":"2026-08-11","close":1212.0},{"date":"2026-08-12","close":1242.0},{"date":"2026-08-13","close":1232.0},{"date":"2026-08-14","close":1229.0},{"date":"2026-08-18","close":1211.0},{"date":"2026-08-19","close":1193.0},{"date":"2026-08-20","close":1189.0},{"date":"2026-08-21","close":1199.0},{"date":"2026-08-24","close":1204.0},{"date":"2026-08-25","close":1204.0},{"date":"2026-08-26","close":1195.0},{"date":"2026-08-27","close":1176.0},{"date":"2026-08-28","close":1181.0},{"date":"2026-08-31","close":1191.0},{"date":"2026-09-01","close":1239.0},{"date":"2026-09-02","close":1210.0},{"date":"2026-09-03","close":1196.0},{"date":"2026-09-04","close":1225.0},{"date":"2026-09-07","close":1250.0},{"date":"2026-09-08","close":1240.0},{"date":"2026-09-09","close":1241.0},{"date":"2026-09-10","close":1226.0},{"date":"2026-09-11","close":1253.0},{"date":"2026-09-14","close":1272.0},{"date":"2026-09-15","close":1243.0},{"date":"2026-09-16","close":1212.0},{"date":"2026-09-17","close":1242.0},{"date":"2026-09-18","close":1227.0},{"date":"2026-09-21","close":1222.0},{"date":"2026-09-22","close":1218.0},{"date":"2026-09-23","close":1235.0},{"date":"2026-09-28","close":1208.0},{"date":"2026-09-29","close":1247.0},{"date":"2026-09-30","close":1239.0},{"date":"2026-10-01","close":1262.0},{"date":"2026-10-02","close":1244.0},{"date":"2026-10-06","close":1235.0},{"date":"2026-10-07","close":1232.0},{"date":"2026-10-08","close":1244.0},{"date":"2026-10-12","close":1224.0},{"date":"2026-10-13","close":1220.0},{"date":"2026-10-14","close":1216.0},{"date":"2026-10-15","close":1185.0},{"date":"2026-10-16","close":1198.0},{"date":"2026-10-19","close":1183.0},{"date":"2026-10-20","close":1190.0},{"date":"2026-10-21","close":1183.0},{"date":"2026-10-22","close":1188.0},{"date":"2026-10-23","close":1156.0}],"chart_data":[{"date":"2024-10-23","open":2060,"high":2095,"low":2050,"close":2090,"volume":67526,"rsi_14":16.07,"sma_20":2200.75,"sma_60":2271.83,"sma_120":2347.25},{"date":"2024-10-24","open":2075,"high":2100,"low":2055,"close":2065,"volume":27933,"rsi_14":17.31,"sma_20":2192.25,"sma_60":2266.83,"sma_120":2346.04},{"date":"2024-10-25","open":2090,"high":2090,"low":2000,"close":2030,"volume":70109,"rsi_14":13.79,"sma_20":2181.25,"sma_60":2260.58,"sma_120":2343.96},{"date":"2024-10-28","open":2040,"high":2110,"low":2040,"close":2080,"volume":44119,"rsi_14":23.08,"sma_20":2172.5,"sma_60":2256.25,"sma_120":2342.79},{"date":"2024-10-29","open":2070,"high":2120,"low":2070,"close":2105,"volume":30059,"rsi_14":30.3,"sma_20":2163.5,"sma_60":2252.0,"sma_120":2341.25},{"date":"2024-10-30","open":2125,"high":2125,"low":2080,"close":2090,"volume":23148,"rsi_14":32.26,"sma_20":2151.5,"sma_60":2247.33,"sma_120":2339.88},{"date":"2024-10-31","open":2085,"high":2120,"low":2055,"close":2090,"volume":31208,"rsi_14":33.33,"sma_20":2142.0,"sma_60":2243.83,"sma_120":2337.71},{"date":"2024-11-01","open":2120,"high":2120,"low":2060,"close":2070,"volume":26024,"rsi_14":32.26,"sma_20":2133.75,"sma_60":2240.17,"sma_120":2335.67},{"date":"2024-11-04","open":2095,"high":2095,"low":2060,"close":2080,"volume":29099,"rsi_14":36.67,"sma_20":2125.75,"sma_60":2235.33,"sma_120":2333.67},{"date":"2024-11-05","open":2060,"high":2090,"low":2060,"close":2065,"volume":29218,"rsi_14":35.48,"sma_20":2116.25,"sma_60":2231.67,"sma_120":2331.79},{"date":"2024-11-06","open":2080,"high":2095,"low":2040,"close":2060,"volume":39968,"rsi_14":36.67,"sma_20":2107.5,"sma_60":2232.17,"sma_120":2329.46},{"date":"2024-11-07","open":2055,"high":2070,"low":2000,"close":2045,"volume":25280,"rsi_14":36.07,"sma_20":2099.75,"sma_60":2231.25,"sma_120":2327.0},{"date":"2024-11-08","open":2045,"high":2070,"low":2005,"close":2060,"volume":32474,"rsi_14":42.37,"sma_20":2093.25,"sma_60":2229.17,"sma_120":2324.96},{"date":"2024-11-11","open":2060,"high":2060,"low":1997,"close":2010,"volume":59706,"rsi_14":40.98,"sma_20":2084.75,"sma_60":2224.5,"sma_120":2322.46},{"date":"2024-11-12","open":1991,"high":2005,"low":1980,"close":1980,"volume":63035,"rsi_14":32.26,"sma_20":2075.75,"sma_60":2219.0,"sma_120":2319.58},{"date":"2024-11-13","open":1985,"high":1988,"low":1920,"close":1933,"volume":72944,"rsi_14":30.12,"sma_20":2064.65,"sma_60":2212.72,"sma_120":2316.07},{"date":"2024-11-14","open":1913,"high":1933,"low":1850,"close":1883,"volume":87059,"rsi_14":28.82,"sma_20":2051.8,"sma_60":2206.43,"sma_120":2312.26},{"date":"2024-11-15","open":1883,"high":1947,"low":1865,"close":1930,"volume":27138,"rsi_14":28.2,"sma_20":2041.8,"sma_60":2199.77,"sma_120":2309.09},{"date":"2024-11-18","open":1930,"high":1995,"low":1865,"close":1978,"volume":45556,"rsi_14":32.7,"sma_20":2035.45,"sma_60":2188.9,"sma_120":2306.45},{"date":"2024-11-19","open":1961,"high":2015,"low":1950,"close":1995,"volume":33101,"rsi_14":37.13,"sma_20":2031.95,"sma_60":2176.98,"sma_120":2303.87},{"date":"2024-11-20","open":1969,"high":2010,"low":1969,"close":1983,"volume":13803,"rsi_14":35.96,"sma_20":2026.6,"sma_60":2164.53,"sma_120":2301.77},{"date":"2024-11-21","open":1974,"high":2020,"low":1972,"close":1995,"volume":14380,"rsi_14":39.95,"sma_20":2023.1,"sma_60":2156.37,"sma_120":2299.56},{"date":"2024-11-22","open":1995,"high":2005,"low":1972,"close":1983,"volume":15374,"rsi_14":37.07,"sma_20":2020.75,"sma_60":2148.75,"sma_120":2296.33},{"date":"2024-11-25","open":1987,"high":1991,"low":1967,"close":1975,"volume":35211,"rsi_14":37.77,"sma_20":2015.5,"sma_60":2142.42,"sma_120":2293.08},{"date":"2024-11-26","open":1981,"high":1996,"low":1960,"close":1962,"volume":27164,"rsi_14":36.97,"sma_20":2008.35,"sma_60":2136.53,"sma_120":2289.77},{"date":"2024-11-27","open":1961,"high":1987,"low":1948,"close":1950,"volume":31683,"rsi_14":37.27,"sma_20":2001.35,"sma_60":2130.28,"sma_120":2285.77},{"date":"2024-11-28","open":1963,"high":1963,"low":1939,"close":1941,"volume":22288,"rsi_14":33.79,"sma_20":1993.9,"sma_60":2121.55,"sma_120":2281.86},{"date":"2024-11-29","open":2320,"high":2520,"low":2270,"close":2520,"volume":5414310,"rsi_14":78.46,"sma_20":2016.4,"sma_60":2125.72,"sma_120":2281.19},{"date":"2024-12-02","open":2635,"high":2675,"low":2140,"close":2165,"volume":7330074,"rsi_14":57.58,"sma_20":2020.65,"sma_60":2123.88,"sma_120":2278.69},{"date":"2024-12-03","open":2110,"high":2245,"low":2085,"close":2115,"volume":1549338,"rsi_14":57.43,"sma_20":2023.15,"sma_60":2121.13,"sma_120":2275.73},{"date":"2024-12-04","open":2040,"high":2450,"low":2030,"close":2210,"volume":8484653,"rsi_14":62.88,"sma_20":2030.65,"sma_60":2119.97,"sma_120":2273.78},{"date":"2024-12-05","open":2205,"high":2205,"low":2045,"close":2080,"volume":963817,"rsi_14":55.55,"sma_20":2032.4,"sma_60":2117.88,"sma_120":2271.15},{"date":"2024-12-06","open":2080,"high":2270,"low":2050,"close":2150,"volume":1294731,"rsi_14":56.26,"sma_20":2036.9,"sma_60":2117.3,"sma_120":2269.53},{"date":"2024-12-09","open":2085,"high":2355,"low":2060,"close":2205,"volume":1807321,"rsi_14":57.44,"sma_20":2046.65,"sma_60":2118.3,"sma_120":2267.65},{"date":"2024-12-10","open":2170,"high":2320,"low":2145,"close":2255,"volume":1032543,"rsi_14":59.38,"sma_20":2060.4,"sma_60":2119.55,"sma_120":2265.78},{"date":"2024-12-11","open":2315,"high":2930,"low":2270,"close":2930,"volume":9650980,"rsi_14":72.12,"sma_20":2110.25,"sma_60":2132.55,"sma_120":2269.9},{"date":"2024-12-12","open":2795,"high":2800,"low":2530,"close":2590,"volume":3452566,"rsi_14":62.43,"sma_20":2145.6,"sma_60":2139.55,"sma_120":2270.94},{"date":"2024-12-13","open":2545,"high":2960,"low":2545,"close":2720,"volume":6939274,"rsi_14":64.53,"sma_20":2185.1,"sma_60":2148.3,"sma_120":2273.57},{"date":"2024-12-16","open":2735,"high":2855,"low":2665,"close":2685,"volume":1896608,"rsi_14":63.98,"sma_20":2220.45,"sma_60":2156.22,"sma_120":2269.9},{"date":"2024-12-17","open":2700,"high":2725,"low":2555,"close":2575,"volume":659049,"rsi_14":61.65,"sma_20":2249.45,"sma_60":2162.72,"sma_120":2268.94},{"date":"2024-12-18","open":2545,"high":2575,"low":2445,"close":2530,"volume":618664,"rsi_14":60.83,"sma_20":2276.8,"sma_60":2168.05,"sma_120":2268.32},{"date":"2024-12-19","open":2455,"high":2505,"low":2385,"close":2485,"volume":348418,"rsi_14":49.2,"sma_20":2301.3,"sma_60":2172.22,"sma_120":2267.19},{"date":"2024-12-20","open":2485,"high":2540,"low":2370,"close":2405,"volume":274795,"rsi_14":56.28,"sma_20":2322.4,"sma_60":2174.8,"sma_120":2265.44},{"date":"2024-12-23","open":2385,"high":2455,"low":2380,"close":2415,"volume":190528,"rsi_14":58.02,"sma_20":2344.4,"sma_60":2177.47,"sma_120":2264.23},{"date":"2024-12-24","open":2390,"high":2445,"low":2295,"close":2310,"volume":303154,"rsi_14":52.66,"sma_20":2361.8,"sma_60":2177.88,"sma_120":2261.9},{"date":"2024-12-26","open":2325,"high":2370,"low":2240,"close":2270,"volume":344264,"rsi_14":55.31,"sma_20":2377.8,"sma_60":2176.88,"sma_120":2259.36},{"date":"2024-12-27","open":2270,"high":2340,"low":2215,"close":2290,"volume":208799,"rsi_14":54.02,"sma_20":2395.25,"sma_60":2177.05,"sma_120":2257.48},{"date":"2024-12-30","open":2240,"high":2320,"low":2240,"close":2295,"volume":138232,"rsi_14":52.66,"sma_20":2384.0,"sma_60":2178.05,"sma_120":2256.32},{"date":"2025-01-02","open":2360,"high":2390,"low":2295,"close":2370,"volume":238800,"rsi_14":53.35,"sma_20":2394.25,"sma_60":2180.22,"sma_120":2255.48},{"date":"2025-01-03","open":2385,"high":2425,"low":2330,"close":2375,"volume":315267,"rsi_14":23.44,"sma_20":2407.25,"sma_60":2182.22,"sma_120":2255.28},{"date":"2025-01-06","open":2400,"high":2475,"low":2345,"close":2415,"volume":604084,"rsi_14":38.26,"sma_20":2417.5,"sma_60":2185.22,"sma_120":2255.15},{"date":"2025-01-07","open":2420,"high":2425,"low":2370,"close":2370,"volume":161066,"rsi_14":23.48,"sma_20":2432.0,"sma_60":2188.05,"sma_120":2254.53},{"date":"2025-01-08","open":2360,"high":2430,"low":2345,"close":2385,"volume":184671,"rsi_14":26.56,"sma_20":2443.75,"sma_60":2191.3,"sma_120":2253.23},{"date":"2025-01-09","open":2420,"high":2420,"low":2315,"close":2385,"volume":103826,"rsi_14":32.08,"sma_20":2452.75,"sma_60":2194.72,"sma_120":2252.53},{"date":"2025-01-10","open":2400,"high":2400,"low":2325,"close":2360,"volume":116126,"rsi_14":33.33,"sma_20":2458.0,"sma_60":2198.05,"sma_120":2251.61},{"date":"2025-01-13","open":2375,"high":2390,"low":2310,"close":2310,"volume":118349,"rsi_14":33.01,"sma_20":2427.0,"sma_60":2200.63,"sma_120":2250.07},{"date":"2025-01-14","open":2340,"high":2360,"low":2290,"close":2360,"volume":126528,"rsi_14":45.36,"sma_20":2415.5,"sma_60":2204.3,"sma_120":2249.32},{"date":"2025-01-15","open":2350,"high":2375,"low":2250,"close":2265,"volume":250142,"rsi_14":36.84,"sma_20":2392.75,"sma_60":2206.55,"sma_120":2247.73},{"date":"2025-01-16","open":2295,"high":2335,"low":2280,"close":2335,"volume":119674,"rsi_14":52.34,"sma_20":2375.25,"sma_60":2210.38,"sma_120":2246.73},{"date":"2025-01-17","open":2315,"high":2460,"low":2275,"close":2370,"volume":481458,"rsi_14":59.43,"sma_20":2365.0,"sma_60":2215.47,"sma_120":2246.11},{"date":"2025-01-20","open":2400,"high":2495,"low":2365,"close":2455,"volume":516194,"rsi_14":63.87,"sma_20":2361.25,"sma_60":2221.55,"sma_120":2246.69},{"date":"2025-01-21","open":2460,"high":2460,"low":2375,"close":2390,"volume":182552,"rsi_14":57.25,"sma_20":2356.5,"sma_60":2226.97,"sma_120":2246.9},{"date":"2025-01-22","open":2405,"high":2405,"low":2330,"close":2350,"volume":128225,"rsi_14":48.39,"sma_20":2353.75,"sma_60":2232.3,"sma_120":2246.44},{"date":"2025-01-23","open":2335,"high":2370,"low":2155,"close":2280,"volume":213889,"rsi_14":43.07,"sma_20":2347.0,"sma_60":2235.63,"sma_120":2245.94},{"date":"2025-01-24","open":2300,"high":2330,"low":2260,"close":2305,"volume":105712,"rsi_14":41.79,"sma_20":2346.75,"sma_60":2238.97,"sma_120":2245.48},{"date":"2025-01-31","open":2285,"high":2300,"low":2255,"close":2280,"volume":115963,"rsi_14":43.08,"sma_20":2347.25,"sma_60":2242.13,"sma_120":2244.73},{"date":"2025-02-03","open":2265,"high":2265,"low":2195,"close":2215,"volume":196265,"rsi_14":37.86,"sma_20":2343.5,"sma_60":2244.22,"sma_120":2244.03},{"date":"2025-02-04","open":2235,"high":2290,"low":2210,"close":2265,"volume":122808,"rsi_14":42.0,"sma_20":2342.0,"sma_60":2247.47,"sma_120":2243.82},{"date":"2025-02-05","open":2255,"high":2295,"low":2240,"close":2270,"volume":122378,"rsi_14":43.84,"sma_20":2337.0,"sma_60":2250.63,"sma_120":2242.98},{"date":"2025-02-06","open":2270,"high":2280,"low":2250,"close":2260,"volume":67370,"rsi_14":46.38,"sma_20":2331.25,"sma_60":2253.88,"sma_120":2242.78},{"date":"2025-02-07","open":2270,"high":2270,"low":2150,"close":2165,"volume":275546,"rsi_14":36.73,"sma_20":2318.75,"sma_60":2255.63,"sma_120":2243.9},{"date":"2025-02-10","open":2165,"high":2200,"low":2135,"close":2190,"volume":128788,"rsi_14":44.36,"sma_20":2309.75,"sma_60":2258.05,"sma_120":2244.65},{"date":"2025-02-11","open":2175,"high":2215,"low":2175,"close":2190,"volume":88772,"rsi_14":37.82,"sma_20":2300.0,"sma_60":2260.22,"sma_120":2244.69},{"date":"2025-02-12","open":2210,"high":2210,"low":2145,"close":2170,"volume":59950,"rsi_14":32.76,"sma_20":2289.25,"sma_60":2262.88,"sma_120":2243.69},{"date":"2025-02-13","open":2190,"high":2260,"low":2170,"close":2230,"volume":110330,"rsi_14":29.73,"sma_20":2282.75,"sma_60":2267.05,"sma_120":2243.03},{"date":"2025-02-14","open":2230,"high":2240,"low":2195,"close":2225,"volume":60697,"rsi_14":33.33,"sma_20":2278.5,"sma_60":2271.92,"sma_120":2242.32},{"date":"2025-02-17","open":2220,"high":2265,"low":2220,"close":2255,"volume":56874,"rsi_14":40.21,"sma_20":2273.25,"sma_60":2278.12,"sma_120":2242.28},{"date":"2025-02-18","open":2255,"high":2275,"low":2230,"close":2270,"volume":63656,"rsi_14":48.84,"sma_20":2273.5,"sma_60":2283.78,"sma_120":2241.78},{"date":"2025-02-19","open":2270,"high":2340,"low":2265,"close":2320,"volume":125052,"rsi_14":51.65,"sma_20":2272.75,"sma_60":2289.48,"sma_120":2239.19},{"date":"2025-02-20","open":2325,"high":2385,"low":2290,"close":2350,"volume":141745,"rsi_14":57.61,"sma_20":2271.75,"sma_60":2295.4,"sma_120":2236.19},{"date":"2025-02-21","open":2355,"high":2395,"low":2340,"close":2370,"volume":94087,"rsi_14":68.67,"sma_20":2267.5,"sma_60":2301.85,"sma_120":2233.19},{"date":"2025-02-24","open":2380,"high":2445,"low":2360,"close":2440,"volume":215118,"rsi_14":70.11,"sma_20":2270.0,"sma_60":2309.27,"sma_120":2232.82},{"date":"2025-02-25","open":2450,"high":2455,"low":2380,"close":2380,"volume":119850,"rsi_14":61.22,"sma_20":2271.5,"sma_60":2315.88,"sma_120":2232.32},{"date":"2025-02-26","open":2370,"high":2435,"low":2370,"close":2395,"volume":79445,"rsi_14":63.64,"sma_20":2277.25,"sma_60":2322.88,"sma_120":2232.65},{"date":"2025-02-27","open":2375,"high":2400,"low":2320,"close":2390,"volume":67844,"rsi_14":77.78,"sma_20":2281.5,"sma_60":2330.02,"sma_120":2233.28},{"date":"2025-02-28","open":2365,"high":2395,"low":2300,"close":2350,"volume":104930,"rsi_14":69.05,"sma_20":2285.0,"sma_60":2336.68,"sma_120":2233.48},{"date":"2025-03-04","open":2380,"high":2405,"low":2300,"close":2360,"volume":122593,"rsi_14":69.77,"sma_20":2292.25,"sma_60":2343.67,"sma_120":2232.61},{"date":"2025-03-05","open":2360,"high":2435,"low":2360,"close":2425,"volume":109633,"rsi_14":76.84,"sma_20":2300.25,"sma_60":2342.08,"sma_120":2233.9},{"date":"2025-03-06","open":2425,"high":2450,"low":2395,"close":2415,"volume":57926,"rsi_14":71.76,"sma_20":2307.5,"sma_60":2346.25,"sma_120":2235.07},{"date":"2025-03-07","open":2400,"high":2440,"low":2320,"close":2355,"volume":135804,"rsi_14":63.54,"sma_20":2312.25,"sma_60":2350.25,"sma_120":2235.69},{"date":"2025-03-10","open":2355,"high":2355,"low":2290,"close":2315,"volume":57682,"rsi_14":56.12,"sma_20":2319.75,"sma_60":2352.0,"sma_120":2235.98},{"date":"2025-03-11","open":2250,"high":2330,"low":2215,"close":2310,"volume":74341,"rsi_14":54.17,"sma_20":2325.75,"sma_60":2355.83,"sma_120":2236.86},{"date":"2025-03-12","open":2300,"high":2335,"low":2270,"close":2300,"volume":51817,"rsi_14":47.73,"sma_20":2331.25,"sma_60":2358.33,"sma_120":2237.82},{"date":"2025-03-13","open":2295,"high":2335,"low":2260,"close":2285,"volume":52723,"rsi_14":42.35,"sma_20":2337.0,"sma_60":2359.67,"sma_120":2238.98},{"date":"2025-03-14","open":2270,"high":2305,"low":2250,"close":2295,"volume":59381,"rsi_14":40.96,"sma_20":2340.25,"sma_60":2360.33,"sma_120":2239.94},{"date":"2025-03-17","open":2365,"high":2715,"low":2300,"close":2375,"volume":2948151,"rsi_14":42.35,"sma_20":2347.75,"sma_60":2351.08,"sma_120":2241.82},{"date":"2025-03-18","open":2370,"high":2390,"low":2335,"close":2345,"volume":301418,"rsi_14":45.57,"sma_20":2352.25,"sma_60":2347.0,"sma_120":2243.28},{"date":"2025-03-19","open":2350,"high":2385,"low":2300,"close":2305,"volume":187583,"rsi_14":39.29,"sma_20":2354.0,"sma_60":2340.08,"sma_120":2244.19},{"date":"2025-03-20","open":2300,"high":2305,"low":2270,"close":2275,"volume":94616,"rsi_14":37.08,"sma_20":2351.75,"sma_60":2333.25,"sma_120":2244.73},{"date":"2025-03-21","open":2290,"high":2305,"low":2210,"close":2280,"volume":104416,"rsi_14":41.46,"sma_20":2348.25,"sma_60":2328.33,"sma_120":2245.53},{"date":"2025-03-24","open":2320,"high":2320,"low":2245,"close":2270,"volume":112272,"rsi_14":39.02,"sma_20":2343.25,"sma_60":2324.0,"sma_120":2246.03},{"date":"2025-03-25","open":2260,"high":2280,"low":2185,"close":2215,"volume":138717,"rsi_14":23.75,"sma_20":2332.0,"sma_60":2319.5,"sma_120":2245.86},{"date":"2025-03-26","open":2210,"high":2230,"low":2200,"close":2225,"volume":54345,"rsi_14":26.25,"sma_20":2324.25,"sma_60":2316.5,"sma_120":2245.65},{"date":"2025-03-27","open":2235,"high":2340,"low":2210,"close":2235,"volume":243238,"rsi_14":32.86,"sma_20":2316.25,"sma_60":2313.5,"sma_120":2245.48},{"date":"2025-03-28","open":2230,"high":2285,"low":2185,"close":2185,"volume":110329,"rsi_14":31.94,"sma_20":2306.0,"sma_60":2311.42,"sma_120":2244.65},{"date":"2025-03-31","open":2150,"high":2360,"low":2080,"close":2170,"volume":687846,"rsi_14":31.08,"sma_20":2297.0,"sma_60":2309.75,"sma_120":2243.32},{"date":"2025-04-01","open":2220,"high":2600,"low":2220,"close":2460,"volume":4876932,"rsi_14":62.31,"sma_20":2302.0,"sma_60":2312.58,"sma_120":2244.82},{"date":"2025-04-02","open":2405,"high":2465,"low":2370,"close":2455,"volume":503071,"rsi_14":63.28,"sma_20":2303.5,"sma_60":2315.25,"sma_120":2246.65},{"date":"2025-04-03","open":2375,"high":2525,"low":2375,"close":2440,"volume":690321,"rsi_14":61.24,"sma_20":2304.75,"sma_60":2316.42,"sma_120":2248.32},{"date":"2025-04-04","open":2440,"high":2880,"low":2270,"close":2640,"volume":3554532,"rsi_14":67.32,"sma_20":2319.0,"sma_60":2320.83,"sma_120":2251.53},{"date":"2025-04-07","open":2690,"high":3000,"low":2615,"close":2760,"volume":3863825,"rsi_14":74.27,"sma_20":2341.25,"sma_60":2326.58,"sma_120":2255.9},{"date":"2025-04-08","open":2700,"high":2895,"low":2600,"close":2815,"volume":1540193,"rsi_14":79.31,"sma_20":2366.5,"sma_60":2334.0,"sma_120":2261.03},{"date":"2025-04-09","open":2830,"high":2850,"low":2530,"close":2645,"volume":868819,"rsi_14":68.32,"sma_20":2383.75,"sma_60":2338.33,"sma_120":2264.82},{"date":"2025-04-10","open":2590,"high":2720,"low":2545,"close":2670,"volume":529520,"rsi_14":68.93,"sma_20":2403.0,"sma_60":2343.08,"sma_120":2268.9},{"date":"2025-04-11","open":2660,"high":2690,"low":2595,"close":2640,"volume":263764,"rsi_14":67.62,"sma_20":2420.25,"sma_60":2347.75,"sma_120":2272.9},{"date":"2025-04-14","open":2570,"high":2650,"low":2460,"close":2590,"volume":307649,"rsi_14":67.94,"sma_20":2431.0,"sma_60":2352.42,"sma_120":2276.53},{"date":"2025-04-15","open":2590,"high":2625,"low":2515,"close":2605,"volume":390758,"rsi_14":68.1,"sma_20":2444.0,"sma_60":2356.5,"sma_120":2280.4},{"date":"2025-04-16","open":2605,"high":2640,"low":2510,"close":2530,"volume":299814,"rsi_14":63.23,"sma_20":2455.25,"sma_60":2360.92,"sma_120":2283.73},{"date":"2025-04-17","open":2550,"high":2585,"low":2500,"close":2515,"volume":216859,"rsi_14":65.28,"sma_20":2467.25,"sma_60":2363.92,"sma_120":2287.15},{"date":"2025-04-18","open":2500,"high":2660,"low":2455,"close":2630,"volume":519053,"rsi_14":69.49,"sma_20":2484.75,"sma_60":2368.25,"sma_120":2291.86},{"date":"2025-04-21","open":2700,"high":2725,"low":2600,"close":2700,"volume":392355,"rsi_14":62.5,"sma_20":2506.25,"sma_60":2372.33,"sma_120":2296.94},{"date":"2025-04-22","open":2800,"high":3065,"low":2570,"close":2570,"volume":5100098,"rsi_14":55.3,"sma_20":2524.0,"sma_60":2375.33,"sma_120":2301.15},{"date":"2025-04-23","open":2555,"high":2555,"low":2370,"close":2465,"volume":589429,"rsi_14":51.06,"sma_20":2536.0,"sma_60":2377.25,"sma_120":2304.78},{"date":"2025-04-24","open":2490,"high":2530,"low":2440,"close":2455,"volume":446526,"rsi_14":40.61,"sma_20":2547.0,"sma_60":2380.17,"sma_120":2307.9},{"date":"2025-04-25","open":2470,"high":2530,"low":2455,"close":2530,"volume":195666,"rsi_14":37.77,"sma_20":2564.25,"sma_60":2383.92,"sma_120":2311.44},{"date":"2025-04-28","open":2530,"high":2540,"low":2350,"close":2400,"volume":360272,"rsi_14":29.56,"sma_20":2575.75,"sma_60":2385.92,"sma_120":2314.03},{"date":"2025-04-29","open":2400,"high":2565,"low":2400,"close":2485,"volume":508106,"rsi_14":41.4,"sma_20":2577.0,"sma_60":2390.42,"sma_120":2317.32},{"date":"2025-04-30","open":2465,"high":2525,"low":2405,"close":2465,"volume":178740,"rsi_14":38.92,"sma_20":2577.5,"sma_60":2393.75,"sma_120":2320.61},{"date":"2025-05-02","open":2445,"high":2480,"low":2400,"close":2410,"volume":217121,"rsi_14":37.89,"sma_20":2576.0,"sma_60":2396.08,"sma_120":2323.36},{"date":"2025-05-07","open":2490,"high":2490,"low":2350,"close":2480,"volume":221261,"rsi_14":44.33,"sma_20":2568.0,"sma_60":2399.75,"sma_120":2326.82},{"date":"2025-05-08","open":2485,"high":2500,"low":2450,"close":2455,"volume":151654,"rsi_14":42.35,"sma_20":2552.75,"sma_60":2404.58,"sma_120":2330.11},{"date":"2025-05-09","open":2495,"high":2495,"low":2420,"close":2430,"volume":154547,"rsi_14":44.62,"sma_20":2533.5,"sma_60":2408.58,"sma_120":2333.32},{"date":"2025-05-12","open":2395,"high":2590,"low":2395,"close":2485,"volume":509756,"rsi_14":48.45,"sma_20":2525.5,"sma_60":2413.5,"sma_120":2336.86},{"date":"2025-05-13","open":2540,"high":2550,"low":2450,"close":2480,"volume":128336,"rsi_14":41.28,"sma_20":2516.0,"sma_60":2418.67,"sma_120":2340.78},{"date":"2025-05-14","open":2480,"high":2500,"low":2440,"close":2445,"volume":186692,"rsi_14":34.55,"sma_20":2506.25,"sma_60":2422.25,"sma_120":2344.65},{"date":"2025-05-15","open":2445,"high":2455,"low":2320,"close":2320,"volume":366585,"rsi_14":34.76,"sma_20":2492.75,"sma_60":2423.83,"sma_120":2347.88},{"date":"2025-05-16","open":2345,"high":2345,"low":2230,"close":2260,"volume":251975,"rsi_14":36.77,"sma_20":2475.5,"sma_60":2423.92,"sma_120":2351.02},{"date":"2025-05-19","open":2240,"high":2240,"low":2075,"close":2180,"volume":264447,"rsi_14":33.73,"sma_20":2458.0,"sma_60":2422.42,"sma_120":2353.1},{"date":"2025-05-20","open":2230,"high":2250,"low":2195,"close":2210,"volume":98029,"rsi_14":30.0,"sma_20":2442.75,"sma_60":2420.58,"sma_120":2355.03},{"date":"2025-05-21","open":2210,"high":2290,"low":2200,"close":2205,"volume":124162,"rsi_14":35.56,"sma_20":2421.5,"sma_60":2418.17,"sma_120":2356.78},{"date":"2025-05-22","open":2225,"high":2280,"low":2170,"close":2270,"volume":192982,"rsi_14":33.59,"sma_20":2400.0,"sma_60":2416.5,"sma_120":2359.18},{"date":"2025-05-23","open":2270,"high":2270,"low":2205,"close":2205,"volume":121345,"rsi_14":31.43,"sma_20":2381.75,"sma_60":2412.58,"sma_120":2360.93},{"date":"2025-05-26","open":2185,"high":2195,"low":2135,"close":2140,"volume":167969,"rsi_14":30.99,"sma_20":2365.5,"sma_60":2408.58,"sma_120":2362.23},{"date":"2025-05-27","open":2155,"high":2180,"low":2115,"close":2135,"volume":91994,"rsi_14":23.26,"sma_20":2349.5,"sma_60":2404.25,"sma_120":2363.57},{"date":"2025-05-28","open":2125,"high":2190,"low":2110,"close":2155,"volume":102188,"rsi_14":26.56,"sma_20":2330.75,"sma_60":2400.33,"sma_120":2365.18},{"date":"2025-05-29","open":2180,"high":2200,"low":2165,"close":2190,"volume":79637,"rsi_14":31.54,"sma_20":2320.25,"sma_60":2397.67,"sma_120":2367.18},{"date":"2025-05-30","open":2190,"high":2205,"low":2175,"close":2180,"volume":73738,"rsi_14":24.79,"sma_20":2305.0,"sma_60":2394.67,"sma_120":2369.17},{"date":"2025-06-02","open":2180,"high":2205,"low":2165,"close":2190,"volume":71783,"rsi_14":26.23,"sma_20":2291.25,"sma_60":2390.75,"sma_120":2366.42},{"date":"2025-06-04","open":2210,"high":2250,"low":2160,"close":2215,"volume":114855,"rsi_14":30.83,"sma_20":2281.5,"sma_60":2387.42,"sma_120":2366.83},{"date":"2025-06-05","open":2215,"high":2310,"low":2200,"close":2280,"volume":264898,"rsi_14":46.3,"sma_20":2271.5,"sma_60":2386.17,"sma_120":2368.21},{"date":"2025-06-09","open":2320,"high":2320,"low":2255,"close":2270,"volume":210722,"rsi_14":51.02,"sma_20":2262.25,"sma_60":2385.42,"sma_120":2368.71},{"date":"2025-06-10","open":2275,"high":2285,"low":2230,"close":2235,"volume":121459,"rsi_14":56.18,"sma_20":2252.5,"sma_60":2384.17,"sma_120":2370.0},{"date":"2025-06-11","open":2240,"high":2270,"low":2230,"close":2245,"volume":59019,"rsi_14":54.12,"sma_20":2240.5,"sma_60":2383.25,"sma_120":2370.79},{"date":"2025-06-12","open":2255,"high":2280,"low":2185,"close":2190,"volume":250938,"rsi_14":48.42,"sma_20":2226.0,"sma_60":2381.67,"sma_120":2370.67},{"date":"2025-06-13","open":2195,"high":2235,"low":2085,"close":2160,"volume":256052,"rsi_14":37.5,"sma_20":2211.75,"sma_60":2379.42,"sma_120":2369.88},{"date":"2025-06-16","open":2190,"high":2190,"low":2105,"close":2140,"volume":121200,"rsi_14":41.77,"sma_20":2202.75,"sma_60":2375.5,"sma_120":2363.29},{"date":"2025-06-17","open":2165,"high":2165,"low":2115,"close":2135,"volume":110826,"rsi_14":49.25,"sma_20":2196.5,"sma_60":2372.0,"sma_120":2359.5},{"date":"2025-06-18","open":2130,"high":2150,"low":2115,"close":2120,"volume":133314,"rsi_14":47.83,"sma_20":2193.5,"sma_60":2368.92,"sma_120":2354.5},{"date":"2025-06-19","open":2140,"high":2145,"low":2105,"close":2115,"volume":67206,"rsi_14":43.94,"sma_20":2188.75,"sma_60":2366.25,"sma_120":2349.75},{"date":"2025-06-20","open":2120,"high":2160,"low":2115,"close":2125,"volume":109261,"rsi_14":39.34,"sma_20":2184.75,"sma_60":2363.67,"sma_120":2346.0},{"date":"2025-06-23","open":2125,"high":2125,"low":2085,"close":2120,"volume":116440,"rsi_14":40.0,"sma_20":2177.25,"sma_60":2361.17,"sma_120":2342.58},{"date":"2025-06-24","open":2125,"high":2150,"low":2100,"close":2130,"volume":222345,"rsi_14":40.0,"sma_20":2173.5,"sma_60":2359.75,"sma_120":2339.62},{"date":"2025-06-25","open":2150,"high":2185,"low":2120,"close":2160,"volume":178251,"rsi_14":40.98,"sma_20":2174.5,"sma_60":2358.67,"sma_120":2337.58},{"date":"2025-06-26","open":2150,"high":2210,"low":2140,"close":2160,"volume":130658,"rsi_14":25.0,"sma_20":2175.75,"sma_60":2357.42,"sma_120":2335.46},{"date":"2025-06-27","open":2205,"high":2230,"low":2140,"close":2160,"volume":152616,"rsi_14":26.09,"sma_20":2176.0,"sma_60":2357.0,"sma_120":2334.21},{"date":"2025-06-30","open":2160,"high":2185,"low":2150,"close":2180,"volume":64881,"rsi_14":37.21,"sma_20":2175.5,"sma_60":2357.17,"sma_120":2333.46},{"date":"2025-07-01","open":2180,"high":2200,"low":2160,"close":2195,"volume":83314,"rsi_14":38.64,"sma_20":2176.25,"sma_60":2352.75,"sma_120":2332.67},{"date":"2025-07-02","open":2195,"high":2205,"low":2145,"close":2190,"volume":114947,"rsi_14":50.0,"sma_20":2176.25,"sma_60":2348.33,"sma_120":2331.79},{"date":"2025-07-03","open":2195,"high":2225,"low":2175,"close":2210,"volume":132772,"rsi_14":65.62,"sma_20":2176.0,"sma_60":2344.5,"sma_120":2330.46},{"date":"2025-07-04","open":2220,"high":2245,"low":2195,"close":2220,"volume":188837,"rsi_14":76.67,"sma_20":2173.0,"sma_60":2337.5,"sma_120":2329.17},{"date":"2025-07-07","open":2245,"high":2245,"low":2170,"close":2220,"volume":75265,"rsi_14":79.31,"sma_20":2170.5,"sma_60":2328.5,"sma_120":2327.54},{"date":"2025-07-08","open":2215,"high":2225,"low":2185,"close":2200,"volume":109648,"rsi_14":76.67,"sma_20":2168.75,"sma_60":2318.25,"sma_120":2326.12},{"date":"2025-07-09","open":2205,"high":2230,"low":2195,"close":2220,"volume":56083,"rsi_14":81.82,"sma_20":2167.5,"sma_60":2311.17,"sma_120":2324.75},{"date":"2025-07-10","open":2240,"high":2240,"low":2190,"close":2190,"volume":97342,"rsi_14":67.57,"sma_20":2167.5,"sma_60":2303.17,"sma_120":2323.12},{"date":"2025-07-11","open":2210,"high":2245,"low":2180,"close":2230,"volume":190462,"rsi_14":75.0,"sma_20":2171.0,"sma_60":2296.33,"sma_120":2322.04},{"date":"2025-07-14","open":2230,"high":2410,"low":2205,"close":2230,"volume":610637,"rsi_14":73.81,"sma_20":2175.5,"sma_60":2290.33,"sma_120":2321.38},{"date":"2025-07-15","open":2230,"high":2235,"low":2200,"close":2210,"volume":97452,"rsi_14":62.5,"sma_20":2179.25,"sma_60":2283.75,"sma_120":2320.12},{"date":"2025-07-16","open":2230,"high":2245,"low":2175,"close":2180,"volume":106108,"rsi_14":54.35,"sma_20":2182.25,"sma_60":2277.92,"sma_120":2319.42},{"date":"2025-07-17","open":2185,"high":2230,"low":2170,"close":2200,"volume":67570,"rsi_14":58.0,"sma_20":2186.5,"sma_60":2272.67,"sma_120":2318.29},{"date":"2025-07-18","open":2245,"high":2245,"low":2180,"close":2195,"volume":42132,"rsi_14":53.19,"sma_20":2190.0,"sma_60":2265.42,"sma_120":2316.83},{"date":"2025-07-21","open":2175,"high":2200,"low":2160,"close":2195,"volume":136686,"rsi_14":50.0,"sma_20":2193.75,"sma_60":2257.0,"sma_120":2314.67},{"date":"2025-07-22","open":2190,"high":2195,"low":2135,"close":2140,"volume":138115,"rsi_14":40.74,"sma_20":2194.25,"sma_60":2249.83,"sma_120":2312.58},{"date":"2025-07-23","open":2140,"high":2155,"low":2130,"close":2150,"volume":79604,"rsi_14":38.46,"sma_20":2193.75,"sma_60":2244.58,"sma_120":2310.92},{"date":"2025-07-24","open":2155,"high":2160,"low":2115,"close":2125,"volume":105999,"rsi_14":32.73,"sma_20":2192.0,"sma_60":2239.08,"sma_120":2309.62},{"date":"2025-07-25","open":2125,"high":2380,"low":2125,"close":2135,"volume":1017143,"rsi_14":35.09,"sma_20":2190.75,"sma_60":2232.5,"sma_120":2308.21},{"date":"2025-07-28","open":2135,"high":2150,"low":2095,"close":2110,"volume":113769,"rsi_14":34.48,"sma_20":2187.25,"sma_60":2227.67,"sma_120":2306.79},{"date":"2025-07-29","open":2110,"high":2145,"low":2070,"close":2090,"volume":200257,"rsi_14":27.59,"sma_20":2182.0,"sma_60":2221.08,"sma_120":2305.75},{"date":"2025-07-30","open":2110,"high":2110,"low":2065,"close":2075,"volume":136360,"rsi_14":29.09,"sma_20":2176.25,"sma_60":2214.58,"sma_120":2304.17},{"date":"2025-07-31","open":2095,"high":2155,"low":2055,"close":2055,"volume":265089,"rsi_14":15.69,"sma_20":2168.5,"sma_60":2208.67,"sma_120":2302.38},{"date":"2025-08-01","open":2055,"high":2055,"low":2000,"close":2025,"volume":190892,"rsi_14":14.04,"sma_20":2158.75,"sma_60":2201.08,"sma_120":2300.42},{"date":"2025-08-04","open":2045,"high":2045,"low":1999,"close":2005,"volume":135356,"rsi_14":14.04,"sma_20":2148.0,"sma_60":2193.58,"sma_120":2299.08},{"date":"2025-08-05","open":2005,"high":2050,"low":1979,"close":2020,"volume":166024,"rsi_14":20.37,"sma_20":2139.0,"sma_60":2186.75,"sma_120":2297.67},{"date":"2025-08-06","open":2020,"high":2040,"low":1993,"close":2020,"volume":125660,"rsi_14":14.0,"sma_20":2129.0,"sma_60":2179.0,"sma_120":2296.25},{"date":"2025-08-07","open":2020,"high":2050,"low":2000,"close":2005,"volume":137589,"rsi_14":13.46,"sma_20":2119.75,"sma_60":2171.08,"sma_120":2294.88},{"date":"2025-08-08","open":2005,"high":2045,"low":2005,"close":2025,"volume":25204,"rsi_14":19.64,"sma_20":2109.5,"sma_60":2164.08,"sma_120":2293.17},{"date":"2025-08-11","open":2010,"high":2045,"low":2005,"close":2015,"volume":80003,"rsi_14":23.4,"sma_20":2098.75,"sma_60":2159.0,"sma_120":2291.42},{"date":"2025-08-12","open":2025,"high":2040,"low":2015,"close":2015,"volume":49911,"rsi_14":20.0,"sma_20":2089.0,"sma_60":2154.92,"sma_120":2289.42},{"date":"2025-08-13","open":2020,"high":2030,"low":1999,"close":2015,"volume":95867,"rsi_14":22.5,"sma_20":2080.75,"sma_60":2152.17,"sma_120":2287.29},{"date":"2025-08-14","open":2010,"high":2050,"low":2000,"close":2030,"volume":96597,"rsi_14":24.39,"sma_20":2072.25,"sma_60":2149.17,"sma_120":2284.88},{"date":"2025-08-18","open":2025,"high":2045,"low":2020,"close":2035,"volume":37255,"rsi_14":29.73,"sma_20":2064.25,"sma_60":2146.33,"sma_120":2282.25},{"date":"2025-08-19","open":2035,"high":2070,"low":2020,"close":2035,"volume":61728,"rsi_14":33.33,"sma_20":2056.25,"sma_60":2142.42,"sma_120":2279.46},{"date":"2025-08-20","open":2015,"high":2030,"low":1993,"close":2000,"volume":83339,"rsi_14":29.73,"sma_20":2049.25,"sma_60":2139.0,"sma_120":2275.79},{"date":"2025-08-21","open":2005,"high":2045,"low":2000,"close":2025,"volume":51379,"rsi_14":42.11,"sma_20":2043.0,"sma_60":2137.08,"sma_120":2272.83},{"date":"2025-08-22","open":2025,"high":2045,"low":2000,"close":2035,"volume":32243,"rsi_14":52.94,"sma_20":2038.5,"sma_60":2135.42,"sma_120":2269.83},{"date":"2025-08-25","open":2035,"high":2050,"low":2015,"close":2015,"volume":30014,"rsi_14":52.94,"sma_20":2032.5,"sma_60":2133.08,"sma_120":2266.71},{"date":"2025-08-26","open":2015,"high":2050,"low":2010,"close":2020,"volume":38083,"rsi_14":50.0,"sma_20":2028.0,"sma_60":2130.25,"sma_120":2263.96},{"date":"2025-08-27","open":2020,"high":2030,"low":2005,"close":2010,"volume":41352,"rsi_14":47.06,"sma_20":2024.0,"sma_60":2127.42,"sma_120":2261.04},{"date":"2025-08-28","open":2025,"high":2055,"low":2015,"close":2025,"volume":77774,"rsi_14":55.88,"sma_20":2021.5,"sma_60":2124.67,"sma_120":2257.71},{"date":"2025-08-29","open":2035,"high":2075,"low":2005,"close":2035,"volume":66779,"rsi_14":53.12,"sma_20":2020.5,"sma_60":2121.67,"sma_120":2254.54},{"date":"2025-09-01","open":2060,"high":2265,"low":2060,"close":2090,"volume":1129616,"rsi_14":68.29,"sma_20":2023.75,"sma_60":2118.5,"sma_120":2252.33},{"date":"2025-09-02","open":2090,"high":2140,"low":2090,"close":2130,"volume":133788,"rsi_14":73.47,"sma_20":2030.0,"sma_60":2116.17,"sma_120":2250.79},{"date":"2025-09-03","open":2125,"high":2130,"low":2090,"close":2095,"volume":75466,"rsi_14":64.29,"sma_20":2033.75,"sma_60":2113.83,"sma_120":2249.0},{"date":"2025-09-04","open":2095,"high":2125,"low":2095,"close":2100,"volume":61530,"rsi_14":62.96,"sma_20":2037.75,"sma_60":2111.42,"sma_120":2247.33},{"date":"2025-09-05","open":2090,"high":2125,"low":2090,"close":2105,"volume":46025,"rsi_14":62.96,"sma_20":2042.75,"sma_60":2110.0,"sma_120":2245.83},{"date":"2025-09-08","open":2150,"high":2150,"low":2080,"close":2085,"volume":48393,"rsi_14":58.62,"sma_20":2045.75,"sma_60":2108.75,"sma_120":2244.08},{"date":"2025-09-09","open":2120,"high":2120,"low":2055,"close":2070,"volume":53297,"rsi_14":62.96,"sma_20":2048.5,"sma_60":2107.58,"sma_120":2241.54},{"date":"2025-09-10","open":2070,"high":2105,"low":2070,"close":2095,"volume":37891,"rsi_14":62.96,"sma_20":2052.5,"sma_60":2106.92,"sma_120":2239.46},{"date":"2025-09-11","open":2115,"high":2120,"low":2085,"close":2085,"volume":31803,"rsi_14":59.26,"sma_20":2056.0,"sma_60":2106.33,"sma_120":2237.62},{"date":"2025-09-12","open":2080,"high":2120,"low":2080,"close":2100,"volume":58960,"rsi_14":66.04,"sma_20":2059.5,"sma_60":2106.08,"sma_120":2236.17},{"date":"2025-09-15","open":2105,"high":2110,"low":2085,"close":2090,"volume":52057,"rsi_14":62.96,"sma_20":2062.25,"sma_60":2105.5,"sma_120":2234.58},{"date":"2025-09-16","open":2080,"high":2110,"low":2070,"close":2095,"volume":41656,"rsi_14":66.04,"sma_20":2065.25,"sma_60":2105.08,"sma_120":2233.12},{"date":"2025-09-17","open":2085,"high":2115,"low":2070,"close":2090,"volume":27192,"rsi_14":62.75,"sma_20":2069.75,"sma_60":2104.42,"sma_120":2232.08},{"date":"2025-09-18","open":2075,"high":2110,"low":2075,"close":2105,"volume":62644,"rsi_14":64.81,"sma_20":2074.25,"sma_60":2103.67,"sma_120":2231.17},{"date":"2025-09-19","open":2115,"high":2120,"low":2080,"close":2080,"volume":65079,"rsi_14":48.0,"sma_20":2076.5,"sma_60":2102.33,"sma_120":2229.88},{"date":"2025-09-22","open":2080,"high":2095,"low":2060,"close":2070,"volume":51235,"rsi_14":36.36,"sma_20":2079.25,"sma_60":2100.83,"sma_120":2228.92},{"date":"2025-09-23","open":2055,"high":2100,"low":2005,"close":2030,"volume":110140,"rsi_14":35.56,"sma_20":2079.75,"sma_60":2098.33,"sma_120":2227.75},{"date":"2025-09-24","open":2045,"high":2065,"low":2015,"close":2020,"volume":44818,"rsi_14":32.61,"sma_20":2080.25,"sma_60":2095.42,"sma_120":2224.08},{"date":"2025-09-25","open":2040,"high":2050,"low":2020,"close":2035,"volume":36932,"rsi_14":35.42,"sma_20":2080.75,"sma_60":2092.83,"sma_120":2220.58},{"date":"2025-09-26","open":2035,"high":2055,"low":2005,"close":2010,"volume":83341,"rsi_14":34.69,"sma_20":2079.5,"sma_60":2089.5,"sma_120":2217.0},{"date":"2025-09-29","open":2020,"high":2070,"low":2020,"close":2055,"volume":59958,"rsi_14":47.27,"sma_20":2077.75,"sma_60":2086.75,"sma_120":2212.12},{"date":"2025-09-30","open":2030,"high":2055,"low":2020,"close":2030,"volume":27203,"rsi_14":38.18,"sma_20":2072.75,"sma_60":2083.58,"sma_120":2206.04},{"date":"2025-10-01","open":2010,"high":2070,"low":2010,"close":2030,"volume":51427,"rsi_14":39.62,"sma_20":2069.5,"sma_60":2080.75,"sma_120":2199.5},{"date":"2025-10-02","open":2075,"high":2075,"low":2025,"close":2035,"volume":86496,"rsi_14":35.29,"sma_20":2065.75,"sma_60":2077.5,"sma_120":2194.33},{"date":"2025-10-10","open":2005,"high":2040,"low":1998,"close":2000,"volume":107324,"rsi_14":33.33,"sma_20":2060.5,"sma_60":2074.33,"sma_120":2188.75},{"date":"2025-10-13","open":2095,"high":2095,"low":1985,"close":1999,"volume":126459,"rsi_14":31.95,"sma_20":2056.2,"sma_60":2070.48,"sma_120":2183.41},{"date":"2025-10-14","open":2005,"high":2020,"low":1996,"close":2000,"volume":75290,"rsi_14":32.82,"sma_20":2052.7,"sma_60":2066.65,"sma_120":2178.49},{"date":"2025-10-15","open":2000,"high":2030,"low":1996,"close":2005,"volume":49517,"rsi_14":27.27,"sma_20":2048.2,"sma_60":2063.23,"sma_120":2173.49},{"date":"2025-10-16","open":2005,"high":2010,"low":1990,"close":1997,"volume":51512,"rsi_14":30.7,"sma_20":2043.8,"sma_60":2060.18,"sma_120":2169.05},{"date":"2025-10-17","open":1999,"high":2015,"low":1986,"close":1994,"volume":68749,"rsi_14":31.73,"sma_20":2038.5,"sma_60":2056.75,"sma_120":2164.71},{"date":"2025-10-20","open":1997,"high":2015,"low":1985,"close":1990,"volume":39680,"rsi_14":38.37,"sma_20":2033.5,"sma_60":2053.33,"sma_120":2159.38},{"date":"2025-10-21","open":1999,"high":2005,"low":1991,"close":1996,"volume":72338,"rsi_14":42.86,"sma_20":2028.55,"sma_60":2050.02,"sma_120":2153.51},{"date":"2025-10-22","open":1996,"high":2020,"low":1988,"close":1997,"volume":80095,"rsi_14":37.66,"sma_20":2023.9,"sma_60":2047.63,"sma_120":2148.73},{"date":"2025-10-23","open":1998,"high":2015,"low":1993,"close":1993,"volume":30943,"rsi_14":43.61,"sma_20":2017.8,"sma_60":2045.02,"sma_120":2144.8},{"date":"2025-10-24","open":2015,"high":2015,"low":1985,"close":1987,"volume":84088,"rsi_14":13.83,"sma_20":2013.15,"sma_60":2042.72,"sma_120":2140.9},{"date":"2025-10-27","open":1984,"high":2015,"low":1972,"close":1982,"volume":118279,"rsi_14":17.57,"sma_20":2008.75,"sma_60":2040.17,"sma_120":2136.33},{"date":"2025-10-28","open":1987,"high":2000,"low":1973,"close":1979,"volume":56241,"rsi_14":16.88,"sma_20":2006.2,"sma_60":2037.98,"sma_120":2132.82},{"date":"2025-10-29","open":1979,"high":1999,"low":1968,"close":1968,"volume":67196,"rsi_14":15.66,"sma_20":2003.6,"sma_60":2035.95,"sma_120":2128.52},{"date":"2025-10-30","open":1968,"high":1969,"low":1932,"close":1932,"volume":116810,"rsi_14":13.83,"sma_20":1998.45,"sma_60":2033.57,"sma_120":2124.07},{"date":"2025-10-31","open":1950,"high":1980,"low":1923,"close":1939,"volume":34305,"rsi_14":20.0,"sma_20":1994.9,"sma_60":2031.63,"sma_120":2120.15},{"date":"2025-11-03","open":1939,"high":1957,"low":1900,"close":1903,"volume":95257,"rsi_14":14.07,"sma_20":1987.3,"sma_60":2029.6,"sma_120":2115.34},{"date":"2025-11-04","open":1902,"high":1956,"low":1902,"close":1910,"volume":63114,"rsi_14":15.33,"sma_20":1981.3,"sma_60":2028.02,"sma_120":2110.8},{"date":"2025-11-05","open":1910,"high":1926,"low":1880,"close":1895,"volume":71232,"rsi_14":14.58,"sma_20":1974.55,"sma_60":2025.93,"sma_120":2106.34},{"date":"2025-11-06","open":1900,"high":1945,"low":1880,"close":1936,"volume":77143,"rsi_14":34.07,"sma_20":1970.1,"sma_60":2024.53,"sma_120":2101.77},{"date":"2025-11-07","open":1936,"high":1977,"low":1910,"close":1920,"volume":93716,"rsi_14":31.96,"sma_20":1966.1,"sma_60":2023.12,"sma_120":2097.1},{"date":"2025-11-10","open":1920,"high":1967,"low":1916,"close":1940,"volume":60210,"rsi_14":36.54,"sma_20":1963.15,"sma_60":2021.7,"sma_120":2092.89},{"date":"2025-11-11","open":1940,"high":1979,"low":1939,"close":1939,"volume":24321,"rsi_14":36.06,"sma_20":1960.1,"sma_60":2020.43,"sma_120":2089.72},{"date":"2025-11-12","open":1930,"high":1999,"low":1930,"close":1996,"volume":68022,"rsi_14":50.57,"sma_20":1959.65,"sma_60":2020.12,"sma_120":2087.52},{"date":"2025-11-13","open":1978,"high":2005,"low":1977,"close":1992,"volume":47908,"rsi_14":50.97,"sma_20":1959.4,"sma_60":2019.73,"sma_120":2085.95},{"date":"2025-11-14","open":1992,"high":1997,"low":1967,"close":1971,"volume":30376,"rsi_14":48.0,"sma_20":1958.25,"sma_60":2018.75,"sma_120":2083.96},{"date":"2025-11-17","open":1970,"high":2005,"low":1950,"close":1999,"volume":31673,"rsi_14":53.33,"sma_20":1958.7,"sma_60":2018.15,"sma_120":2082.24},{"date":"2025-11-18","open":1997,"high":2010,"low":1935,"close":1943,"volume":57032,"rsi_14":46.38,"sma_20":1956.05,"sma_60":2016.62,"sma_120":2079.52},{"date":"2025-11-19","open":1952,"high":1977,"low":1920,"close":1938,"volume":14414,"rsi_14":50.96,"sma_20":1953.1,"sma_60":2015.58,"sma_120":2077.29},{"date":"2025-11-20","open":1924,"high":1971,"low":1924,"close":1963,"volume":19800,"rsi_14":53.61,"sma_20":1951.6,"sma_60":2014.55,"sma_120":2075.82},{"date":"2025-11-21","open":1930,"high":2010,"low":1930,"close":1968,"volume":63830,"rsi_14":60.8,"sma_20":1950.65,"sma_60":2013.43,"sma_120":2074.43},{"date":"2025-11-24","open":1968,"high":1993,"low":1952,"close":1952,"volume":22840,"rsi_14":56.77,"sma_20":1949.15,"sma_60":2012.38,"sma_120":2072.73},{"date":"2025-11-25","open":1941,"high":1963,"low":1935,"close":1950,"volume":28388,"rsi_14":59.26,"sma_20":1947.7,"sma_60":2011.22,"sma_120":2070.73},{"date":"2025-11-26","open":1946,"high":1984,"low":1943,"close":1953,"volume":21724,"rsi_14":53.28,"sma_20":1946.95,"sma_60":2010.27,"sma_120":2068.84},{"date":"2025-11-27","open":1969,"high":1969,"low":1931,"close":1936,"volume":18998,"rsi_14":53.08,"sma_20":1947.15,"sma_60":2008.78,"sma_120":2066.72},{"date":"2025-11-28","open":1944,"high":1948,"low":1935,"close":1936,"volume":11352,"rsi_14":49.17,"sma_20":1947.0,"sma_60":2007.13,"sma_120":2064.4},{"date":"2025-12-01","open":1949,"high":1969,"low":1935,"close":1935,"volume":27936,"rsi_14":49.17,"sma_20":1948.6,"sma_60":2004.55,"sma_120":2061.53},{"date":"2025-12-02","open":1935,"high":1967,"low":1935,"close":1942,"volume":18761,"rsi_14":35.79,"sma_20":1950.2,"sma_60":2001.42,"sma_120":2058.79},{"date":"2025-12-03","open":1942,"high":1954,"low":1935,"close":1948,"volume":19113,"rsi_14":38.54,"sma_20":1952.85,"sma_60":1998.97,"sma_120":2056.4},{"date":"2025-12-04","open":1965,"high":1985,"low":1941,"close":1945,"volume":41421,"rsi_14":42.53,"sma_20":1953.3,"sma_60":1996.38,"sma_120":2053.9},{"date":"2025-12-05","open":1945,"high":1988,"low":1850,"close":1948,"volume":124178,"rsi_14":32.89,"sma_20":1954.7,"sma_60":1993.77,"sma_120":2051.88},{"date":"2025-12-08","open":1960,"high":1968,"low":1942,"close":1942,"volume":44286,"rsi_14":49.49,"sma_20":1954.8,"sma_60":1991.38,"sma_120":2050.07},{"date":"2025-12-09","open":1942,"high":1973,"low":1936,"close":1956,"volume":30652,"rsi_14":58.33,"sma_20":1955.65,"sma_60":1989.48,"sma_120":2048.53},{"date":"2025-12-10","open":1937,"high":1968,"low":1936,"close":1939,"volume":29694,"rsi_14":38.0,"sma_20":1952.8,"sma_60":1986.88,"sma_120":2046.9},{"date":"2025-12-11","open":1950,"high":1976,"low":1934,"close":1965,"volume":25438,"rsi_14":48.76,"sma_20":1951.45,"sma_60":1984.88,"sma_120":2045.61},{"date":"2025-12-12","open":1970,"high":1970,"low":1950,"close":1961,"volume":33266,"rsi_14":54.13,"sma_20":1950.95,"sma_60":1982.57,"sma_120":2044.33},{"date":"2025-12-15","open":1961,"high":1975,"low":1943,"close":1970,"volume":39267,"rsi_14":58.62,"sma_20":1949.5,"sma_60":1980.57,"sma_120":2043.03},{"date":"2025-12-16","open":1971,"high":1972,"low":1936,"close":1936,"volume":37618,"rsi_14":44.22,"sma_20":1949.15,"sma_60":1977.92,"sma_120":2041.5},{"date":"2025-12-17","open":1956,"high":2005,"low":1949,"close":1965,"volume":53430,"rsi_14":59.12,"sma_20":1950.5,"sma_60":1975.83,"sma_120":2040.12},{"date":"2025-12-18","open":1970,"high":1970,"low":1945,"close":1955,"volume":32025,"rsi_14":55.62,"sma_20":1950.1,"sma_60":1973.17,"sma_120":2038.42},{"date":"2025-12-19","open":1955,"high":1972,"low":1930,"close":1949,"volume":31389,"rsi_14":54.02,"sma_20":1949.15,"sma_60":1970.98,"sma_120":2036.66},{"date":"2025-12-22","open":1949,"high":1962,"low":1939,"close":1939,"volume":54116,"rsi_14":49.15,"sma_20":1948.5,"sma_60":1968.8,"sma_120":2034.82},{"date":"2025-12-23","open":1935,"high":1949,"low":1921,"close":1921,"volume":38347,"rsi_14":42.86,"sma_20":1947.05,"sma_60":1966.98,"sma_120":2032.66},{"date":"2025-12-24","open":1936,"high":1948,"low":1915,"close":1917,"volume":24160,"rsi_14":42.63,"sma_20":1945.25,"sma_60":1965.27,"sma_120":2030.34},{"date":"2025-12-26","open":1943,"high":1943,"low":1910,"close":1912,"volume":13132,"rsi_14":40.62,"sma_20":1944.05,"sma_60":1963.22,"sma_120":2028.03},{"date":"2025-12-29","open":1938,"high":1938,"low":1890,"close":1890,"volume":67144,"rsi_14":37.5,"sma_20":1941.75,"sma_60":1961.22,"sma_120":2025.36},{"date":"2025-12-30","open":1912,"high":1912,"low":1899,"close":1901,"volume":29258,"rsi_14":36.59,"sma_20":1940.05,"sma_60":1958.65,"sma_120":2022.7},{"date":"2026-01-02","open":1901,"high":1935,"low":1871,"close":1906,"volume":60529,"rsi_14":41.45,"sma_20":1938.25,"sma_60":1956.58,"sma_120":2020.08},{"date":"2026-01-05","open":1906,"high":1940,"low":1900,"close":1918,"volume":53634,"rsi_14":36.87,"sma_20":1936.75,"sma_60":1954.72,"sma_120":2017.73},{"date":"2026-01-06","open":1918,"high":1943,"low":1916,"close":1916,"volume":41102,"rsi_14":37.29,"sma_20":1935.3,"sma_60":1952.9,"sma_120":2015.2},{"date":"2026-01-07","open":1917,"high":1930,"low":1874,"close":1901,"volume":66105,"rsi_14":31.15,"sma_20":1932.95,"sma_60":1951.25,"sma_120":2012.79},{"date":"2026-01-08","open":1907,"high":1908,"low":1875,"close":1875,"volume":47933,"rsi_14":32.57,"sma_20":1929.6,"sma_60":1949.18,"sma_120":2009.83},{"date":"2026-01-09","open":1896,"high":1896,"low":1850,"close":1859,"volume":49025,"rsi_14":17.28,"sma_20":1924.75,"sma_60":1946.83,"sma_120":2006.74},{"date":"2026-01-12","open":1860,"high":1860,"low":1817,"close":1832,"volume":115080,"rsi_14":15.64,"sma_20":1919.4,"sma_60":1943.95,"sma_120":2003.59},{"date":"2026-01-13","open":1833,"high":1858,"low":1818,"close":1829,"volume":70834,"rsi_14":15.91,"sma_20":1912.6,"sma_60":1941.15,"sma_120":2000.67},{"date":"2026-01-14","open":1850,"high":1995,"low":1813,"close":1870,"volume":263287,"rsi_14":33.33,"sma_20":1908.05,"sma_60":1939.08,"sma_120":1997.92},{"date":"2026-01-15","open":1880,"high":1880,"low":1825,"close":1843,"volume":59250,"rsi_14":31.94,"sma_20":1901.7,"sma_60":1936.63,"sma_120":1994.98},{"date":"2026-01-16","open":1848,"high":1860,"low":1827,"close":1831,"volume":49200,"rsi_14":34.3,"sma_20":1943.4,"sma_60":2002.82,"sma_120":2060.66},{"date":"2026-01-19","open":1831,"high":1855,"low":1822,"close":1852,"volume":62677,"rsi_14":37.5,"sma_20":1890.8,"sma_60":1931.47,"sma_120":1989.55},{"date":"2026-01-20","open":1822,"high":2340,"low":1822,"close":1936,"volume":6197857,"rsi_14":57.62,"sma_20":1889.85,"sma_60":1930.52,"sma_120":1987.77},{"date":"2026-01-21","open":2010,"high":2210,"low":1958,"close":2010,"volume":3010077,"rsi_14":64.93,"sma_20":1892.9,"sma_60":1930.9,"sma_120":1986.81},{"date":"2026-01-22","open":2025,"high":2095,"low":1932,"close":1950,"volume":886701,"rsi_14":55.24,"sma_20":1893.45,"sma_60":1930.37,"sma_120":1985.27},{"date":"2026-01-23","open":1962,"high":2030,"low":1938,"close":1949,"volume":175787,"rsi_14":53.79,"sma_20":1894.85,"sma_60":1929.87,"sma_120":1983.92},{"date":"2026-01-26","open":1949,"high":2000,"low":1916,"close":1940,"volume":270870,"rsi_14":52.88,"sma_20":1896.0,"sma_60":1929.4,"sma_120":1982.67},{"date":"2026-01-27","open":1974,"high":1975,"low":1925,"close":1935,"volume":80633,"rsi_14":54.19,"sma_20":1897.15,"sma_60":1929.45,"sma_120":1981.51},{"date":"2026-01-28","open":1950,"high":1950,"low":1923,"close":1928,"volume":107254,"rsi_14":56.85,"sma_20":1899.05,"sma_60":1929.27,"sma_120":1980.45},{"date":"2026-01-29","open":1928,"high":1935,"low":1903,"close":1922,"volume":70265,"rsi_14":58.36,"sma_20":1900.1,"sma_60":1929.58,"sma_120":1979.59},{"date":"2026-01-30","open":1932,"high":1932,"low":1908,"close":1915,"volume":47326,"rsi_14":61.62,"sma_20":1900.55,"sma_60":1929.67,"sma_120":1978.84},{"date":"2026-02-02","open":1935,"high":1939,"low":1885,"close":1887,"volume":87790,"rsi_14":57.59,"sma_20":1899.0,"sma_60":1929.53,"sma_120":1977.73},{"date":"2026-02-03","open":1887,"high":1909,"low":1882,"close":1901,"volume":80164,"rsi_14":54.37,"sma_20":1898.25,"sma_60":1928.95,"sma_120":1976.74},{"date":"2026-02-04","open":1905,"high":1927,"low":1884,"close":1926,"volume":63596,"rsi_14":40.84,"sma_20":1944.2,"sma_60":1999.42,"sma_120":2057.79},{"date":"2026-02-05","open":1926,"high":1999,"low":1894,"close":1905,"volume":154212,"rsi_14":39.1,"sma_20":1944.7,"sma_60":1996.25,"sma_120":2055.04},{"date":"2026-02-06","open":1905,"high":1905,"low":1855,"close":1891,"volume":61632,"rsi_14":39.8,"sma_20":1942.45,"sma_60":1992.77,"sma_120":2052.09},{"date":"2026-02-09","open":1902,"high":1912,"low":1889,"close":1901,"volume":65655,"rsi_14":36.9,"sma_20":1941.5,"sma_60":1989.37,"sma_120":2049.68},{"date":"2026-02-10","open":1901,"high":1923,"low":1892,"close":1921,"volume":79507,"rsi_14":46.75,"sma_20":1940.55,"sma_60":1986.63,"sma_120":2047.69},{"date":"2026-02-11","open":1926,"high":1938,"low":1911,"close":1917,"volume":73816,"rsi_14":46.88,"sma_20":1939.45,"sma_60":1984.08,"sma_120":2045.83},{"date":"2026-02-12","open":1917,"high":1930,"low":1909,"close":1914,"volume":78359,"rsi_14":42.22,"sma_20":1935.35,"sma_60":1981.07,"sma_120":2043.99},{"date":"2026-02-13","open":1912,"high":1912,"low":1887,"close":1900,"volume":48229,"rsi_14":39.51,"sma_20":1930.75,"sma_60":1977.98,"sma_120":2042.16},{"date":"2026-02-19","open":1909,"high":1914,"low":1882,"close":1895,"volume":83417,"rsi_14":40.89,"sma_20":1926.95,"sma_60":1974.57,"sma_120":2040.33},{"date":"2026-02-20","open":1922,"high":1922,"low":1882,"close":1895,"volume":65118,"rsi_14":41.16,"sma_20":1921.75,"sma_60":1971.32,"sma_120":2038.41},{"date":"2026-02-23","open":1895,"high":1895,"low":1877,"close":1877,"volume":76825,"rsi_14":38.34,"sma_20":1918.45,"sma_60":1967.68,"sma_120":2036.38},{"date":"2026-02-24","open":1877,"high":1933,"low":1873,"close":1927,"volume":176047,"rsi_14":48.75,"sma_20":1917.9,"sma_60":1964.97,"sma_120":2034.69},{"date":"2026-02-25","open":2020,"high":2195,"low":1956,"close":2100,"volume":2865615,"rsi_14":78.71,"sma_20":1919.85,"sma_60":1920.58,"sma_120":1965.9},{"date":"2026-02-26","open":2205,"high":2225,"low":2010,"close":2070,"volume":1000428,"rsi_14":76.15,"sma_20":1929.85,"sma_60":1964.55,"sma_120":2033.44},{"date":"2026-02-27","open":2095,"high":2160,"low":2020,"close":2075,"volume":496153,"rsi_14":70.3,"sma_20":1933.35,"sma_60":1924.85,"sma_120":1966.82},{"date":"2026-03-03","open":2050,"high":2050,"low":1961,"close":1967,"volume":263633,"rsi_14":56.83,"sma_20":1935.3,"sma_60":1925.37,"sma_120":1966.25},{"date":"2026-03-04","open":1960,"high":1964,"low":1780,"close":1802,"volume":265647,"rsi_14":42.64,"sma_20":1929.3,"sma_60":1923.15,"sma_120":1963.85},{"date":"2026-03-05","open":1811,"high":1910,"low":1811,"close":1902,"volume":131282,"rsi_14":50.07,"sma_20":1928.65,"sma_60":1922.48,"sma_120":1961.95},{"date":"2026-03-06","open":1902,"high":1907,"low":1852,"close":1880,"volume":90441,"rsi_14":47.06,"sma_20":1928.3,"sma_60":1921.35,"sma_120":1960.16},{"date":"2026-03-09","open":1880,"high":1888,"low":1819,"close":1851,"volume":110978,"rsi_14":45.43,"sma_20":1925.8,"sma_60":1919.78,"sma_120":1958.08},{"date":"2026-03-10","open":1870,"high":2115,"low":1845,"close":1937,"volume":2860975,"rsi_14":51.43,"sma_20":1926.35,"sma_60":1919.6,"sma_120":1956.68},{"date":"2026-03-11","open":1956,"high":1976,"low":1920,"close":1921,"volume":201199,"rsi_14":51.3,"sma_20":1927.15,"sma_60":1919.25,"sma_120":1955.32},{"date":"2026-03-12","open":1920,"high":1948,"low":1900,"close":1918,"volume":50216,"rsi_14":51.43,"sma_20":1928.5,"sma_60":1918.62,"sma_120":1954.05},{"date":"2026-03-13","open":1904,"high":1954,"low":1904,"close":1926,"volume":71944,"rsi_14":51.91,"sma_20":1929.75,"sma_60":1918.4,"sma_120":1952.64},{"date":"2026-03-16","open":1927,"high":1977,"low":1927,"close":1947,"volume":80160,"rsi_14":54.29,"sma_20":1931.05,"sma_60":1944.92,"sma_120":2007.7},{"date":"2026-03-17","open":1979,"high":1979,"low":1939,"close":1939,"volume":43000,"rsi_14":50.78,"sma_20":1932.15,"sma_60":1943.9,"sma_120":2005.28},{"date":"2026-03-18","open":1938,"high":1948,"low":1931,"close":1939,"volume":56829,"rsi_14":36.61,"sma_20":1933.4,"sma_60":1942.8,"sma_120":2003.02},{"date":"2026-03-19","open":1939,"high":1939,"low":1914,"close":1915,"volume":46673,"rsi_14":36.97,"sma_20":1934.15,"sma_60":1941.43,"sma_120":2000.81},{"date":"2026-03-20","open":1915,"high":1957,"low":1914,"close":1949,"volume":62672,"rsi_14":39.9,"sma_20":1936.85,"sma_60":1940.68,"sma_120":1998.72},{"date":"2026-03-23","open":1940,"high":1982,"low":1908,"close":1927,"volume":127408,"rsi_14":46.28,"sma_20":1938.45,"sma_60":1939.63,"sma_120":1996.48},{"date":"2026-03-24","open":1915,"high":1950,"low":1901,"close":1921,"volume":91519,"rsi_14":65.7,"sma_20":1940.65,"sma_60":1938.38,"sma_120":1994.2},{"date":"2026-03-25","open":1921,"high":1969,"low":1921,"close":1959,"volume":54017,"rsi_14":58.99,"sma_20":1942.25,"sma_60":1937.75,"sma_120":1992.69},{"date":"2026-03-26","open":1959,"high":2055,"low":1946,"close":1983,"volume":364897,"rsi_14":66.14,"sma_20":1936.4,"sma_60":1937.58,"sma_120":1991.3},{"date":"2026-03-27","open":1987,"high":2405,"low":1987,"close":2115,"volume":7403830,"rsi_14":81.28,"sma_20":1938.65,"sma_60":1939.72,"sma_120":1991.22},{"date":"2026-03-30","open":2115,"high":2290,"low":2020,"close":2040,"volume":1240626,"rsi_14":62.53,"sma_20":1936.9,"sma_60":1940.68,"sma_120":1990.42},{"date":"2026-03-31","open":2090,"high":2090,"low":2005,"close":2025,"volume":462286,"rsi_14":62.68,"sma_20":1939.8,"sma_60":1941.45,"sma_120":1989.72},{"date":"2026-04-01","open":2025,"high":2040,"low":1971,"close":2025,"volume":242114,"rsi_14":63.14,"sma_20":1950.95,"sma_60":1942.4,"sma_120":1989.17},{"date":"2026-04-02","open":2025,"high":2065,"low":2000,"close":2010,"volume":371248,"rsi_14":60.14,"sma_20":1956.35,"sma_60":1943.7,"sma_120":1988.63},{"date":"2026-04-03","open":2025,"high":2120,"low":2015,"close":2030,"volume":235823,"rsi_14":60.05,"sma_20":1963.85,"sma_60":1945.22,"sma_120":1988.42},{"date":"2026-04-06","open":2080,"high":2095,"low":2005,"close":2055,"volume":265633,"rsi_14":63.49,"sma_20":1974.05,"sma_60":1947.75,"sma_120":1988.67},{"date":"2026-04-07","open":2035,"high":2070,"low":2000,"close":2060,"volume":216595,"rsi_14":63.91,"sma_20":1980.2,"sma_60":1950.25,"sma_120":1989.13},{"date":"2026-04-08","open":2050,"high":2080,"low":2020,"close":2060,"volume":159605,"rsi_14":67.64,"sma_20":1987.15,"sma_60":1953.0,"sma_120":1989.47},{"date":"2026-04-09","open":2060,"high":2080,"low":2035,"close":2075,"volume":171769,"rsi_14":66.07,"sma_20":1995.0,"sma_60":1955.32,"sma_120":1989.92},{"date":"2026-04-10","open":2080,"high":2090,"low":2030,"close":2085,"volume":163675,"rsi_14":70.79,"sma_20":2002.95,"sma_60":1958.07,"sma_120":1990.59},{"date":"2026-04-13","open":2085,"high":2120,"low":2065,"close":2095,"volume":206088,"rsi_14":72.66,"sma_20":2010.35,"sma_60":1960.65,"sma_120":1991.17},{"date":"2026-04-14","open":2080,"high":2115,"low":2060,"close":2080,"volume":116851,"rsi_14":66.76,"sma_20":2017.4,"sma_60":1963.0,"sma_120":1991.72},{"date":"2026-04-15","open":2090,"high":2100,"low":2045,"close":2070,"volume":144112,"rsi_14":62.54,"sma_20":2023.95,"sma_60":1964.23,"sma_120":1992.17},{"date":"2026-04-16","open":2060,"high":2140,"low":2055,"close":2120,"volume":346121,"rsi_14":50.94,"sma_20":2034.2,"sma_60":1966.37,"sma_120":1993.05},{"date":"2026-04-17","open":2175,"high":2185,"low":2080,"close":2095,"volume":169086,"rsi_14":62.79,"sma_20":2041.5,"sma_60":1968.43,"sma_120":1993.59},{"date":"2026-04-20","open":2095,"high":2120,"low":2055,"close":2095,"volume":84824,"rsi_14":67.5,"sma_20":2049.9,"sma_60":1970.03,"sma_120":1994.09},{"date":"2026-04-21","open":2110,"high":2115,"low":2020,"close":2030,"volume":205318,"rsi_14":50.94,"sma_20":2055.35,"sma_60":1971.48,"sma_120":1994.05},{"date":"2026-04-22","open":2030,"high":2070,"low":2030,"close":2040,"volume":88160,"rsi_14":55.77,"sma_20":2059.4,"sma_60":1973.18,"sma_120":1994.38},{"date":"2026-04-23","open":2045,"high":2060,"low":2000,"close":2000,"volume":107399,"rsi_14":44.64,"sma_20":2060.25,"sma_60":1973.8,"sma_120":1994.17},{"date":"2026-04-24","open":2000,"high":2020,"low":1997,"close":1999,"volume":120116,"rsi_14":39.06,"sma_20":2054.45,"sma_60":1974.32,"sma_120":1993.88},{"date":"2026-04-27","open":1999,"high":1999,"low":1950,"close":1975,"volume":264400,"rsi_14":34.55,"sma_20":2051.2,"sma_60":1974.7,"sma_120":1993.54},{"date":"2026-04-28","open":1976,"high":1994,"low":1951,"close":1992,"volume":140093,"rsi_14":38.36,"sma_20":2049.55,"sma_60":1975.4,"sma_120":1993.31},{"date":"2026-04-29","open":1985,"high":2045,"low":1984,"close":2030,"volume":163151,"rsi_14":42.86,"sma_20":2049.8,"sma_60":1976.68,"sma_120":1993.47},{"date":"2026-04-30","open":2010,"high":2030,"low":1995,"close":2005,"volume":90232,"rsi_14":37.7,"sma_20":2055.8,"sma_60":2012.65,"sma_120":1970.57},{"date":"2026-05-04","open":2005,"high":2040,"low":1969,"close":1999,"volume":159545,"rsi_14":35.28,"sma_20":2048.0,"sma_60":1980.05,"sma_120":1987.91},{"date":"2026-05-06","open":1999,"high":1999,"low":1930,"close":1943,"volume":215424,"rsi_14":31.34,"sma_20":2042.4,"sma_60":1980.75,"sma_120":1986.6},{"date":"2026-05-07","open":1945,"high":1956,"low":1923,"close":1935,"volume":66837,"rsi_14":31.51,"sma_20":2036.15,"sma_60":1980.9,"sma_120":1985.18},{"date":"2026-05-08","open":1956,"high":1958,"low":1924,"close":1940,"volume":70542,"rsi_14":21.88,"sma_20":2030.15,"sma_60":1981.48,"sma_120":1983.97},{"date":"2026-05-11","open":1941,"high":1957,"low":1851,"close":1899,"volume":161213,"rsi_14":20.83,"sma_20":2021.35,"sma_60":1981.62,"sma_120":1982.55},{"date":"2026-05-12","open":1899,"high":2020,"low":1852,"close":1874,"volume":205883,"rsi_14":19.39,"sma_20":2010.8,"sma_60":1981.17,"sma_120":1980.71},{"date":"2026-05-13","open":1904,"high":1904,"low":1863,"close":1872,"volume":43643,"rsi_14":23.49,"sma_20":1999.65,"sma_60":1980.35,"sma_120":1978.93},{"date":"2026-05-14","open":1872,"high":1888,"low":1865,"close":1888,"volume":36222,"rsi_14":25.0,"sma_20":1990.05,"sma_60":1979.87,"sma_120":1977.17},{"date":"2026-05-15","open":1890,"high":1935,"low":1858,"close":1858,"volume":127681,"rsi_14":25.85,"sma_20":1979.45,"sma_60":1978.93,"sma_120":1975.23},{"date":"2026-05-18","open":1911,"high":1911,"low":1856,"close":1890,"volume":38167,"rsi_14":33.23,"sma_20":1967.95,"sma_60":1978.77,"sma_120":1973.53},{"date":"2026-05-19","open":1874,"high":1885,"low":1840,"close":1850,"volume":47193,"rsi_14":31.67,"sma_20":1955.7,"sma_60":1978.02,"sma_120":1971.53},{"date":"2026-05-20","open":1850,"high":1882,"low":1820,"close":1833,"volume":58471,"rsi_14":26.69,"sma_20":1942.6,"sma_60":1976.98,"sma_120":1969.17},{"date":"2026-05-21","open":1860,"high":1860,"low":1800,"close":1818,"volume":71350,"rsi_14":16.67,"sma_20":1932.0,"sma_60":1976.0,"sma_120":1966.99},{"date":"2026-05-22","open":1818,"high":1863,"low":1805,"close":1831,"volume":43401,"rsi_14":21.57,"sma_20":1921.55,"sma_60":1974.4,"sma_120":1965.0},{"date":"2026-05-26","open":1831,"high":1843,"low":1801,"close":1806,"volume":76477,"rsi_14":20.31,"sma_20":1911.85,"sma_60":1969.5,"sma_120":1963.13},{"date":"2026-05-27","open":1805,"high":1850,"low":1769,"close":1769,"volume":148141,"rsi_14":21.57,"sma_20":1900.35,"sma_60":1964.48,"sma_120":1961.04},{"date":"2026-05-28","open":1775,"high":1810,"low":1720,"close":1770,"volume":64201,"rsi_14":22.41,"sma_20":1890.1,"sma_60":1959.4,"sma_120":1958.83},{"date":"2026-05-29","open":1788,"high":1799,"low":1737,"close":1756,"volume":55015,"rsi_14":20.13,"sma_20":1878.3,"sma_60":1955.88,"sma_120":1956.72},{"date":"2026-06-01","open":1756,"high":1766,"low":1615,"close":1627,"volume":175846,"rsi_14":15.66,"sma_20":1858.15,"sma_60":1952.97,"sma_120":1953.15},{"date":"2026-06-02","open":1627,"high":1699,"low":1598,"close":1666,"volume":93989,"rsi_14":24.63,"sma_20":1841.2,"sma_60":1949.03,"sma_120":1950.12},{"date":"2026-06-04","open":1667,"high":1725,"low":1667,"close":1722,"volume":91353,"rsi_14":33.84,"sma_20":1827.35,"sma_60":1946.4,"sma_120":1947.55},{"date":"2026-06-05","open":1730,"high":1745,"low":1694,"close":1698,"volume":23217,"rsi_14":29.87,"sma_20":1815.1,"sma_60":1943.85,"sma_120":1944.83},{"date":"2026-06-08","open":1681,"high":1681,"low":1600,"close":1622,"volume":41743,"rsi_14":27.22,"sma_20":1799.45,"sma_60":1938.6,"sma_120":1941.67},{"date":"2026-06-09","open":1667,"high":1667,"low":1611,"close":1621,"volume":53357,"rsi_14":22.38,"sma_20":1783.5,"sma_60":1933.6,"sma_120":1938.53},{"date":"2026-06-10","open":1655,"high":1655,"low":1520,"close":1565,"volume":68921,"rsi_14":21.67,"sma_20":1766.8,"sma_60":1927.72,"sma_120":1934.9},{"date":"2026-06-11","open":1613,"high":1970,"low":1589,"close":1610,"volume":1662473,"rsi_14":29.0,"sma_20":1753.6,"sma_60":1922.45,"sma_120":1931.61},{"date":"2026-06-12","open":1610,"high":1636,"low":1560,"close":1596,"volume":136011,"rsi_14":29.06,"sma_20":1739.8,"sma_60":1916.6,"sma_120":1928.27},{"date":"2026-06-15","open":1605,"high":1615,"low":1579,"close":1586,"volume":79251,"rsi_14":26.76,"sma_20":1724.7,"sma_60":1910.72,"sma_120":1924.87},{"date":"2026-06-16","open":1587,"high":1600,"low":1560,"close":1579,"volume":48166,"rsi_14":27.7,"sma_20":1710.75,"sma_60":1904.72,"sma_120":1921.44},{"date":"2026-06-17","open":1580,"high":1609,"low":1564,"close":1597,"volume":58182,"rsi_14":27.75,"sma_20":1624.45,"sma_60":1859.75,"sma_120":1897.85},{"date":"2026-06-18","open":1604,"high":1604,"low":1564,"close":1571,"volume":25016,"rsi_14":30.68,"sma_20":1682.15,"sma_60":1893.12,"sma_120":1914.57},{"date":"2026-06-19","open":1580,"high":1599,"low":1490,"close":1505,"volume":119176,"rsi_14":27.87,"sma_20":1665.75,"sma_60":1886.08,"sma_120":1910.5},{"date":"2026-06-22","open":1550,"high":1550,"low":1420,"close":1426,"volume":75504,"rsi_14":30.56,"sma_20":1646.15,"sma_60":1877.83,"sma_120":1905.83},{"date":"2026-06-23","open":1425,"high":1425,"low":1346,"close":1346,"volume":67386,"rsi_14":21.33,"sma_20":1621.9,"sma_60":1867.62,"sma_120":1900.53},{"date":"2026-06-24","open":1400,"high":1400,"low":1340,"close":1360,"volume":36289,"rsi_14":14.92,"sma_20":1599.6,"sma_60":1857.23,"sma_120":1895.37},{"date":"2026-06-25","open":1400,"high":1400,"low":1340,"close":1368,"volume":17155,"rsi_14":17.0,"sma_20":1579.55,"sma_60":1844.78,"sma_120":1890.37},{"date":"2026-06-26","open":1400,"high":1400,"low":1320,"close":1330,"volume":27671,"rsi_14":18.4,"sma_20":1557.55,"sma_60":1832.95,"sma_120":1885.35},{"date":"2026-06-29","open":1315,"high":1415,"low":1315,"close":1415,"volume":66548,"rsi_14":31.14,"sma_20":1540.5,"sma_60":1822.78,"sma_120":1880.98},{"date":"2026-06-30","open":1415,"high":1439,"low":1360,"close":1396,"volume":49810,"rsi_14":33.4,"sma_20":1528.95,"sma_60":1812.3,"sma_120":1876.76},{"date":"2026-07-01","open":1384,"high":1413,"low":1376,"close":1403,"volume":14102,"rsi_14":28.03,"sma_20":1515.8,"sma_60":1802.18,"sma_120":1872.53},{"date":"2026-07-02","open":1403,"high":1403,"low":1370,"close":1370,"volume":24130,"rsi_14":26.94,"sma_20":1498.2,"sma_60":1791.18,"sma_120":1868.16},{"date":"2026-07-03","open":1438,"high":1438,"low":1370,"close":1434,"volume":64607,"rsi_14":36.03,"sma_20":1485.0,"sma_60":1780.83,"sma_120":1863.97},{"date":"2026-07-06","open":1371,"high":1437,"low":1371,"close":1434,"volume":33136,"rsi_14":36.5,"sma_20":1475.6,"sma_60":1770.4,"sma_120":1859.92},{"date":"2026-07-07","open":1426,"high":1434,"low":1360,"close":1400,"volume":21740,"rsi_14":32.19,"sma_20":1464.55,"sma_60":1759.4,"sma_120":1855.42},{"date":"2026-07-08","open":1407,"high":1415,"low":1350,"close":1389,"volume":21796,"rsi_14":33.09,"sma_20":1455.75,"sma_60":1747.97,"sma_120":1850.84},{"date":"2026-07-09","open":1389,"high":1389,"low":1349,"close":1353,"volume":28148,"rsi_14":35.04,"sma_20":1442.9,"sma_60":1735.77,"sma_120":1845.48},{"date":"2026-07-10","open":1385,"high":1462,"low":1360,"close":1440,"volume":81327,"rsi_14":51.36,"sma_20":1435.1,"sma_60":1724.85,"sma_120":1840.88},{"date":"2026-07-13","open":1442,"high":1487,"low":1400,"close":1429,"volume":42565,"rsi_14":59.28,"sma_20":1427.25,"sma_60":1714.0,"sma_120":1836.37},{"date":"2026-07-14","open":1430,"high":1685,"low":1320,"close":1450,"volume":1118454,"rsi_14":59.91,"sma_20":1420.8,"sma_60":1703.67,"sma_120":1831.79},{"date":"2026-07-15","open":1450,"high":1578,"low":1421,"close":1507,"volume":321934,"rsi_14":63.82,"sma_20":1416.3,"sma_60":1693.45,"sma_120":1828.16},{"date":"2026-07-16","open":1538,"high":1959,"low":1514,"close":1907,"volume":9117137,"rsi_14":83.35,"sma_20":1433.1,"sma_60":1690.32,"sma_120":1827.9},{"date":"2026-07-20","open":1907,"high":2055,"low":1345,"close":1360,"volume":3984672,"rsi_14":47.93,"sma_20":1425.85,"sma_60":1678.07,"sma_120":1822.88},{"date":"2026-07-21","open":1330,"high":1408,"low":1258,"close":1290,"volume":1068532,"rsi_14":46.15,"sma_20":1419.05,"sma_60":1665.73,"sma_120":1817.22},{"date":"2026-07-22","open":1300,"high":1338,"low":1265,"close":1270,"volume":584708,"rsi_14":45.22,"sma_20":1415.25,"sma_60":1652.9,"sma_120":1811.54},{"date":"2026-07-23","open":1253,"high":1318,"low":1232,"close":1264,"volume":374128,"rsi_14":46.11,"sma_20":1410.45,"sma_60":1640.63,"sma_120":1805.83},{"date":"2026-07-24","open":1250,"high":1283,"low":1231,"close":1231,"volume":197667,"rsi_14":42.39,"sma_20":1403.6,"sma_60":1627.83,"sma_120":1799.81},{"date":"2026-07-27","open":1234,"high":1270,"low":1201,"close":1217,"volume":221689,"rsi_14":41.95,"sma_20":1397.95,"sma_60":1615.2,"sma_120":1793.82},{"date":"2026-07-28","open":1217,"high":1218,"low":1130,"close":1156,"volume":133558,"rsi_14":41.12,"sma_20":1385.0,"sma_60":1601.27,"sma_120":1787.32},{"date":"2026-07-29","open":1156,"high":1170,"low":1090,"close":1144,"volume":118739,"rsi_14":41.09,"sma_20":1372.4,"sma_60":1586.5,"sma_120":1781.59},{"date":"2026-07-30","open":1081,"high":1164,"low":1081,"close":1110,"volume":91972,"rsi_14":41.15,"sma_20":1357.75,"sma_60":1571.58,"sma_120":1774.88},{"date":"2026-07-31","open":1110,"high":1138,"low":1060,"close":1112,"volume":121699,"rsi_14":37.27,"sma_20":1344.85,"sma_60":1556.8,"sma_120":1768.42},{"date":"2026-08-03","open":1112,"high":1198,"low":1112,"close":1120,"volume":100939,"rsi_14":37.98,"sma_20":1329.15,"sma_60":1543.08,"sma_120":1761.92},{"date":"2026-08-04","open":1080,"high":1157,"low":1080,"close":1148,"volume":71113,"rsi_14":38.31,"sma_20":1314.85,"sma_60":1529.97,"sma_120":1755.43},{"date":"2026-08-05","open":1163,"high":1188,"low":1148,"close":1180,"volume":87778,"rsi_14":37.1,"sma_20":1303.85,"sma_60":1517.3,"sma_120":1749.39},{"date":"2026-08-06","open":1180,"high":1189,"low":1161,"close":1176,"volume":42202,"rsi_14":8.04,"sma_20":1293.2,"sma_60":1505.25,"sma_120":1743.43},{"date":"2026-08-07","open":1180,"high":1198,"low":1162,"close":1176,"volume":42645,"rsi_14":21.6,"sma_20":1284.35,"sma_60":1493.62,"sma_120":1737.39},{"date":"2026-08-10","open":1195,"high":1210,"low":1171,"close":1209,"volume":41839,"rsi_14":35.89,"sma_20":1272.8,"sma_60":1482.57,"sma_120":1731.46},{"date":"2026-08-11","open":1213,"high":1239,"low":1201,"close":1212,"volume":28791,"rsi_14":39.26,"sma_20":1261.95,"sma_60":1471.3,"sma_120":1725.58},{"date":"2026-08-12","open":1240,"high":1243,"low":1160,"close":1242,"volume":78544,"rsi_14":46.26,"sma_20":1251.55,"sma_60":1461.03,"sma_120":1719.98},{"date":"2026-08-13","open":1248,"high":1249,"low":1198,"close":1232,"volume":39814,"rsi_14":50.18,"sma_20":1237.8,"sma_60":1450.07,"sma_120":1714.42},{"date":"2026-08-14","open":1232,"high":1232,"low":1208,"close":1229,"volume":44745,"rsi_14":52.31,"sma_20":1203.9,"sma_60":1439.72,"sma_120":1708.87},{"date":"2026-08-18","open":1229,"high":1239,"low":1206,"close":1211,"volume":55557,"rsi_14":62.67,"sma_20":1196.45,"sma_60":1429.35,"sma_120":1703.17},{"date":"2026-08-19","open":1201,"high":1238,"low":1182,"close":1193,"volume":35308,"rsi_14":60.99,"sma_20":1191.6,"sma_60":1418.93,"sma_120":1697.47},{"date":"2026-08-20","open":1187,"high":1205,"low":1172,"close":1189,"volume":29219,"rsi_14":70.47,"sma_20":1187.55,"sma_60":1408.23,"sma_120":1691.32},{"date":"2026-08-21","open":1190,"high":1205,"low":1166,"close":1199,"volume":42628,"rsi_14":71.64,"sma_20":1184.3,"sma_60":1398.12,"sma_120":1683.81},{"date":"2026-08-24","open":1210,"high":1210,"low":1180,"close":1204,"volume":38823,"rsi_14":71.21,"sma_20":1182.95,"sma_60":1388.7,"sma_120":1676.59},{"date":"2026-08-25","open":1205,"high":1217,"low":1120,"close":1204,"volume":29708,"rsi_14":66.47,"sma_20":1182.3,"sma_60":1379.27,"sma_120":1669.33},{"date":"2026-08-26","open":1240,"high":1240,"low":1183,"close":1195,"volume":17571,"rsi_14":55.1,"sma_20":1184.25,"sma_60":1369.92,"sma_120":1662.9},{"date":"2026-08-27","open":1210,"high":1210,"low":1173,"close":1176,"volume":63300,"rsi_14":50.0,"sma_20":1185.85,"sma_60":1362.4,"sma_120":1657.68},{"date":"2026-08-28","open":1176,"high":1290,"low":1169,"close":1181,"volume":218217,"rsi_14":51.5,"sma_20":1189.4,"sma_60":1354.32,"sma_120":1651.67},{"date":"2026-08-31","open":1211,"high":1211,"low":1175,"close":1191,"volume":25185,"rsi_14":43.75,"sma_20":1193.35,"sma_60":1345.47,"sma_120":1645.93},{"date":"2026-09-01","open":1191,"high":1250,"low":1173,"close":1239,"volume":205046,"rsi_14":57.14,"sma_20":1199.3,"sma_60":1337.82,"sma_120":1640.83},{"date":"2026-09-02","open":1229,"high":1229,"low":1189,"close":1210,"volume":35328,"rsi_14":41.49,"sma_20":1202.4,"sma_60":1330.95,"sma_120":1634.78},{"date":"2026-09-03","open":1210,"high":1210,"low":1195,"close":1196,"volume":20527,"rsi_14":40.62,"sma_20":1203.2,"sma_60":1323.87,"sma_120":1628.73},{"date":"2026-09-04","open":1214,"high":1248,"low":1203,"close":1225,"volume":46002,"rsi_14":49.08,"sma_20":1205.65,"sma_60":1318.2,"sma_120":1622.96},{"date":"2026-09-07","open":1244,"high":1254,"low":1202,"close":1250,"volume":57512,"rsi_14":58.67,"sma_20":1209.35,"sma_60":1312.2,"sma_120":1617.33},{"date":"2026-09-08","open":1258,"high":1296,"low":1240,"close":1240,"volume":56941,"rsi_14":60.83,"sma_20":1210.9,"sma_60":1306.27,"sma_120":1611.43},{"date":"2026-09-09","open":1223,"high":1272,"low":1223,"close":1241,"volume":17505,"rsi_14":62.15,"sma_20":1212.35,"sma_60":1300.52,"sma_120":1605.62},{"date":"2026-09-10","open":1260,"high":1260,"low":1220,"close":1226,"volume":10350,"rsi_14":56.16,"sma_20":1211.55,"sma_60":1294.63,"sma_120":1599.67},{"date":"2026-09-11","open":1239,"high":1275,"low":1230,"close":1253,"volume":57901,"rsi_14":60.17,"sma_20":1212.6,"sma_60":1288.9,"sma_120":1594.16},{"date":"2026-09-14","open":1253,"high":1275,"low":1225,"close":1272,"volume":21530,"rsi_14":63.08,"sma_20":1214.75,"sma_60":1283.92,"sma_120":1588.52},{"date":"2026-09-15","open":1272,"high":1375,"low":1239,"close":1243,"volume":21116,"rsi_14":58.57,"sma_20":1216.35,"sma_60":1279.55,"sma_120":1582.82},{"date":"2026-09-16","open":1243,"high":1250,"low":1204,"close":1212,"volume":14086,"rsi_14":56.16,"sma_20":1217.3,"sma_60":1275.98,"sma_120":1576.91},{"date":"2026-09-17","open":1228,"high":1247,"low":1214,"close":1242,"volume":19112,"rsi_14":59.62,"sma_20":1219.95,"sma_60":1274.25,"sma_120":1570.93},{"date":"2026-09-18","open":1242,"high":1260,"low":1221,"close":1227,"volume":59485,"rsi_14":55.59,"sma_20":1221.35,"sma_60":1272.03,"sma_120":1564.63},{"date":"2026-09-21","open":1263,"high":1267,"low":1215,"close":1222,"volume":18646,"rsi_14":46.95,"sma_20":1222.25,"sma_60":1269.6,"sma_120":1557.19},{"date":"2026-09-22","open":1222,"high":1228,"low":1196,"close":1218,"volume":31887,"rsi_14":51.57,"sma_20":1222.95,"sma_60":1267.73,"sma_120":1550.34},{"date":"2026-09-23","open":1230,"high":1265,"low":1205,"close":1235,"volume":10785,"rsi_14":57.59,"sma_20":1224.95,"sma_60":1264.73,"sma_120":1543.76},{"date":"2026-09-28","open":1229,"high":1265,"low":1205,"close":1208,"volume":15909,"rsi_14":46.67,"sma_20":1226.55,"sma_60":1261.6,"sma_120":1536.95},{"date":"2026-09-29","open":1226,"high":1247,"low":1198,"close":1247,"volume":50237,"rsi_14":49.44,"sma_20":1229.85,"sma_60":1259.0,"sma_120":1530.59},{"date":"2026-09-30","open":1234,"high":1350,"low":1230,"close":1239,"volume":15719,"rsi_14":49.81,"sma_20":1232.25,"sma_60":1256.82,"sma_120":1524.0},{"date":"2026-10-01","open":1239,"high":1264,"low":1232,"close":1262,"volume":8830,"rsi_14":53.63,"sma_20":1233.4,"sma_60":1253.95,"sma_120":1517.39},{"date":"2026-10-02","open":1240,"high":1258,"low":1204,"close":1244,"volume":8617,"rsi_14":53.08,"sma_20":1235.1,"sma_60":1250.78,"sma_120":1510.59},{"date":"2026-10-06","open":1240,"high":1243,"low":1217,"close":1235,"volume":11117,"rsi_14":46.72,"sma_20":1237.05,"sma_60":1248.03,"sma_120":1503.72},{"date":"2026-10-07","open":1235,"high":1244,"low":1226,"close":1232,"volume":14146,"rsi_14":42.25,"sma_20":1237.4,"sma_60":1245.42,"sma_120":1496.69},{"date":"2026-10-08","open":1232,"high":1250,"low":1222,"close":1244,"volume":24070,"rsi_14":50.21,"sma_20":1237.1,"sma_60":1243.6,"sma_120":1489.68},{"date":"2026-10-12","open":1244,"high":1244,"low":1201,"close":1224,"volume":42569,"rsi_14":52.61,"sma_20":1236.3,"sma_60":1240.0,"sma_120":1482.42},{"date":"2026-10-13","open":1225,"high":1225,"low":1200,"close":1220,"volume":21875,"rsi_14":44.61,"sma_20":1235.25,"sma_60":1236.52,"sma_120":1475.26},{"date":"2026-10-14","open":1243,"high":1243,"low":1210,"close":1216,"volume":15515,"rsi_14":47.15,"sma_20":1234.75,"sma_60":1232.62,"sma_120":1468.14},{"date":"2026-10-15","open":1225,"high":1225,"low":1172,"close":1185,"volume":32597,"rsi_14":41.55,"sma_20":1231.35,"sma_60":1227.25,"sma_120":1460.35},{"date":"2026-10-16","open":1208,"high":1218,"low":1183,"close":1198,"volume":50584,"rsi_14":45.61,"sma_20":1227.65,"sma_60":1215.43,"sma_120":1452.88},{"date":"2026-10-19","open":1143,"high":1196,"low":1143,"close":1183,"volume":35544,"rsi_14":38.5,"sma_20":1224.65,"sma_60":1212.48,"sma_120":1445.28},{"date":"2026-10-20","open":1195,"high":1200,"low":1150,"close":1190,"volume":10369,"rsi_14":45.63,"sma_20":1223.55,"sma_60":1210.82,"sma_120":1438.28},{"date":"2026-10-21","open":1189,"high":1235,"low":1155,"close":1183,"volume":16699,"rsi_14":31.61,"sma_20":1220.6,"sma_60":1209.37,"sma_120":1431.13},{"date":"2026-10-22","open":1197,"high":1227,"low":1153,"close":1188,"volume":12607,"rsi_14":35.09,"sma_20":1218.65,"sma_60":1208.1,"sma_120":1424.37},{"date":"2026-10-23","open":1168,"high":1178,"low":1119,"close":1178,"volume":18732,"rsi_14":23.42,"sma_20":1216.45,"sma_60":1207.22,"sma_120":1417.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":2590.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.77,"ttm_eps":null,"close":2280.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.78,"ttm_eps":null,"close":2295.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":2170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.7,"ttm_eps":null,"close":2180.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.68,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.72,"ttm_eps":null,"close":1901.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":2025.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":1396.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"깨끗한나라","phase":"above-fold","symbol_resolved":true}