{"status":"ok","report":{"price_analysis":{"current":1949.0,"change_1d":3.3,"change_7d":5.6,"change_30d":1.3,"high_30d":2245.0,"low_30d":1700.0,"position_in_range":46.0,"support":1754.5,"resistance":2190.5},"summary":"대림통상(006570)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 297.20억. 현재가 1,949원, 전일 대비 +3.3%, 30일 +1.3%. ROE -6.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.42만, 기관 순매수 1321.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.0%로 적자 상태입니다. 시가총액 297.20억. 매출 1351.86억, 영업이익 -82.63억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.9,"roe":-5.95,"eps":-129.0,"revenue":135186025639.0,"operating_income":-8263178463.0,"net_income":-13302270298.0,"market_cap":29719903404,"profit_margin":-9.84,"roa":-1.31,"operating_margin":-6.11,"gross_margin":18.53,"debt_ratio":3.5463951823775384,"total_assets":150356820535.0,"total_equity":33071656665.0,"total_debt":117285163870.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.0로 중립 구간입니다. MACD(-17.20)가 시그널선(-20.42)을 상회합니다(골든크로스). SMA20 1895, SMA60 1936 — 혼조세입니다. 볼린저밴드 1800~1990 (현재 위치 78%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.977711738484395,"macd":-17.197200859832947,"macd_signal":-20.421298995194014,"sma_20":1895.25,"sma_60":1936.3333333333333,"bb_upper":1990.3160296846354,"bb_lower":1800.1839703153646,"atr_14":167.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.42만, 기관 순매수 1321.00. 30일 누적: 외국인 -1.65만, 기관 4420.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":14232.0,"institutional_flow":1321.0,"data":[{"date":"2026-10-23","foreign_net":-2331.0,"institution_net":2160.0,"retail_net":171.0},{"date":"2026-10-22","foreign_net":19182.0,"institution_net":-2008.0,"retail_net":-17174.0},{"date":"2026-10-21","foreign_net":-481.0,"institution_net":-29.0,"retail_net":510.0},{"date":"2026-10-20","foreign_net":-368.0,"institution_net":46.0,"retail_net":322.0},{"date":"2026-10-19","foreign_net":-1770.0,"institution_net":1152.0,"retail_net":618.0},{"date":"2026-10-16","foreign_net":-352.0,"institution_net":8.0,"retail_net":344.0},{"date":"2026-10-15","foreign_net":-1685.0,"institution_net":187.0,"retail_net":1498.0},{"date":"2026-10-14","foreign_net":-2234.0,"institution_net":2208.0,"retail_net":26.0},{"date":"2026-10-13","foreign_net":-1504.0,"institution_net":-2056.0,"retail_net":3560.0},{"date":"2026-10-12","foreign_net":-233.0,"institution_net":56.0,"retail_net":177.0},{"date":"2026-10-08","foreign_net":-446.0,"institution_net":-56.0,"retail_net":502.0},{"date":"2026-10-07","foreign_net":-685.0,"institution_net":1020.0,"retail_net":-335.0},{"date":"2026-10-06","foreign_net":-2114.0,"institution_net":2047.0,"retail_net":67.0},{"date":"2026-10-02","foreign_net":-3341.0,"institution_net":-3073.0,"retail_net":6414.0},{"date":"2026-10-01","foreign_net":1131.0,"institution_net":1337.0,"retail_net":-2468.0},{"date":"2026-09-30","foreign_net":118.0,"institution_net":-1.0,"retail_net":-117.0},{"date":"2026-09-29","foreign_net":-333.0,"institution_net":7.0,"retail_net":326.0},{"date":"2026-09-28","foreign_net":-1874.0,"institution_net":-8.0,"retail_net":1882.0},{"date":"2026-09-23","foreign_net":-1580.0,"institution_net":2006.0,"retail_net":-426.0},{"date":"2026-09-22","foreign_net":-2533.0,"institution_net":-1365.0,"retail_net":3898.0},{"date":"2026-09-21","foreign_net":-4377.0,"institution_net":2304.0,"retail_net":2073.0},{"date":"2026-09-18","foreign_net":2360.0,"institution_net":-5789.0,"retail_net":3429.0},{"date":"2026-09-17","foreign_net":82.0,"institution_net":-157.0,"retail_net":75.0},{"date":"2026-09-16","foreign_net":-2699.0,"institution_net":162.0,"retail_net":2537.0},{"date":"2026-09-15","foreign_net":-3579.0,"institution_net":2033.0,"retail_net":1546.0},{"date":"2026-09-14","foreign_net":-1706.0,"institution_net":3793.0,"retail_net":-2087.0},{"date":"2026-09-11","foreign_net":-1495.0,"institution_net":-1983.0,"retail_net":3478.0},{"date":"2026-09-10","foreign_net":20.0,"institution_net":1310.0,"retail_net":-1330.0},{"date":"2026-09-09","foreign_net":372.0,"institution_net":-646.0,"retail_net":274.0},{"date":"2026-09-08","foreign_net":-2077.0,"institution_net":-245.0,"retail_net":2322.0}],"periods":{"d1":{"foreign_net":-2331.0,"institution_net":2160.0,"retail_net":171.0},"d3":{"foreign_net":16370.0,"institution_net":123.0,"retail_net":-16493.0},"d7":{"foreign_net":12195.0,"institution_net":1516.0,"retail_net":-13711.0},"d14":{"foreign_net":1638.0,"institution_net":1662.0,"retail_net":-3300.0},"d30":{"foreign_net":-16532.0,"institution_net":4420.0,"retail_net":12112.0}}},"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 -129, PBR 0.90x) — 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 -129원"}]},"growth":{"grade":"D","percentile":27,"summary":"매출 -1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-217.9,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.0%","metrics":[{"name":"ROE","value":-5.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.0,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.3,"unit":"%","percentile":53,"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":17,"summary":"유동비율 0.7x, 순차입금비율 3.5x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.47,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -129, PBR 0.90x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.0%"},"profitability":{"grade":"C","reason":"ROE -6.0%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.55,"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":18.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.84,"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) 3.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["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) 3.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.09,"pbr_5y_low":0.73,"pbr_5y_avg":0.86,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.73},{"quarter":"2024-Q3","per":null,"pbr":0.76},{"quarter":"2024-Q4","per":null,"pbr":0.74},{"quarter":"2025-Q1","per":null,"pbr":0.73},{"quarter":"2025-Q2","per":null,"pbr":0.9},{"quarter":"2025-Q3","per":null,"pbr":0.89},{"quarter":"2025-Q4","per":null,"pbr":0.97},{"quarter":"2026-Q1","per":null,"pbr":0.94},{"quarter":"2026-Q2","per":null,"pbr":1.09},{"quarter":"현재","per":null,"pbr":0.9}],"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL 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":"0.9배"},{"label":"ROE","value":"-6.0%"}],"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":"2026-10-23T22:40:45.501458+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05953325531719322,"dividend_yield":null,"eps":-129.0,"revenue":34013580858.0,"operating_income":-1944161096.0,"net_income":-1968863380.0,"market_cap":null,"profit_margin":-0.05788462520954841,"operating_margin":-0.057158377535034895,"roa":-0.013094606370328832,"gross_margin":0.18528976250137102,"total_equity":33071656665.0,"total_assets":150356820535.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.8,"roe":-0.036556531547776216,"dividend_yield":null,"eps":-85.89,"revenue":34359737527.0,"operating_income":-611656722.0,"net_income":-1307723488.0,"market_cap":30800000000.0,"profit_margin":-0.03805976361060344,"operating_margin":-0.017801553970526057,"roa":-0.008368656393338106,"gross_margin":0.19963482051077544,"total_equity":35772635768.0,"total_assets":156264449935.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15730382822109584,"dividend_yield":null,"eps":-375.67799442493856,"revenue":35352395726.0,"operating_income":-2023170536.0,"net_income":-6005822110.0,"market_cap":null,"profit_margin":-0.16988444450973952,"operating_margin":-0.05722866850893657,"roa":-0.038798980034978156,"gross_margin":0.19799792931295046,"total_equity":38179758102.0,"total_assets":154793298808.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08393921188752126,"dividend_yield":null,"eps":-250.45199628329237,"revenue":31460311528.0,"operating_income":-3684190109.0,"net_income":-4019861320.0,"market_cap":null,"profit_margin":-0.12777563618282298,"operating_margin":-0.11710596399279241,"roa":-0.025545727090621174,"gross_margin":0.15499193622606774,"total_equity":47890148473.0,"total_assets":157359440416.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08397235491539963,"dividend_yield":null,"eps":-269.2358960045393,"revenue":30539395556.0,"operating_income":-2617568608.0,"net_income":-4322980280.0,"market_cap":null,"profit_margin":-0.14155421878186697,"operating_margin":-0.0857112120375851,"roa":-0.027317348272373258,"gross_margin":0.15244979657383237,"total_equity":51480993767.0,"total_assets":158250362989.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.046601217366716165,"dividend_yield":null,"eps":-162.79379758414004,"revenue":28819151942.0,"operating_income":-1241173821.0,"net_income":-2612670450.0,"market_cap":null,"profit_margin":-0.09065743694533869,"operating_margin":-0.04306767331314693,"roa":-0.01606946393529713,"gross_margin":0.19551948510976763,"total_equity":56064424872.0,"total_assets":162586036505.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08931740116714447,"dividend_yield":null,"eps":-327.49175398525534,"revenue":33693154251.0,"operating_income":-1571779730.0,"net_income":-5235486896.0,"market_cap":null,"profit_margin":-0.15538725929302427,"operating_margin":-0.046649824421035026,"roa":-0.03215351251386608,"gross_margin":0.16761479800699827,"total_equity":58616650592.0,"total_assets":162827837044.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04872589252939361,"dividend_yield":null,"eps":-197.45841302795472,"revenue":32267953373.0,"operating_income":-1054374237.0,"net_income":-3156693020.0,"market_cap":null,"profit_margin":-0.09782749415527985,"operating_margin":-0.032675584497473605,"roa":-0.01911294624746482,"gross_margin":0.18359052979036916,"total_equity":64784714166.0,"total_assets":165159938145.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01784606211673015,"dividend_yield":null,"eps":-75.40146199141905,"revenue":34864312611.0,"operating_income":-125201340.0,"net_income":-1205414675.0,"market_cap":null,"profit_margin":-0.034574456936795624,"operating_margin":-0.0035911030685428706,"roa":-0.006766180991678482,"gross_margin":0.18169947569829056,"total_equity":67545135006.0,"total_assets":178152886611.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018242858326484385,"dividend_yield":null,"eps":-79.29432752604323,"revenue":36140544830.0,"operating_income":-663161093.0,"net_income":-1267648445.0,"market_cap":null,"profit_margin":-0.035075521162252495,"operating_margin":-0.01834950458327111,"roa":-0.007181117342521447,"gross_margin":0.16470091873266315,"total_equity":69487380887.0,"total_assets":176525237583.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.037027319632954324,"dividend_yield":null,"eps":-164.4263510768239,"revenue":37435739415.0,"operating_income":-1367872318.0,"net_income":-2628621930.0,"market_cap":null,"profit_margin":-0.07021690959166006,"operating_margin":-0.036539209305744655,"roa":-0.014838916034849452,"gross_margin":0.1773826225091005,"total_equity":70991418122.0,"total_assets":177143797015.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02598425498988903,"dividend_yield":null,"eps":-119.61535131185036,"revenue":34338150286.0,"operating_income":-1768305385.0,"net_income":-1912245413.0,"market_cap":null,"profit_margin":-0.05568865524418306,"operating_margin":-0.05149681535760985,"roa":-0.01056842477635201,"gross_margin":0.1465899934060298,"total_equity":73592466428.0,"total_assets":180939492258.0}],"current_price":1949.0,"change_pct":3.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6590.0},{"date":"2016-10-25","close":6560.0},{"date":"2016-10-26","close":6450.0},{"date":"2016-10-27","close":6440.0},{"date":"2016-10-28","close":6600.0},{"date":"2016-10-31","close":6480.0},{"date":"2016-11-01","close":6280.0},{"date":"2016-11-02","close":6120.0},{"date":"2016-11-03","close":6330.0},{"date":"2016-11-04","close":6300.0},{"date":"2016-11-07","close":6180.0},{"date":"2016-11-08","close":6390.0},{"date":"2016-11-09","close":6310.0},{"date":"2016-11-10","close":6310.0},{"date":"2016-11-11","close":6290.0},{"date":"2016-11-14","close":6450.0},{"date":"2016-11-15","close":6400.0},{"date":"2016-11-16","close":6380.0},{"date":"2016-11-17","close":6280.0},{"date":"2016-11-18","close":6250.0},{"date":"2016-11-21","close":6090.0},{"date":"2016-11-22","close":6120.0},{"date":"2016-11-23","close":6010.0},{"date":"2016-11-24","close":6290.0},{"date":"2016-11-25","close":6090.0},{"date":"2016-11-28","close":6000.0},{"date":"2016-11-29","close":6020.0},{"date":"2016-11-30","close":6100.0},{"date":"2016-12-01","close":6170.0},{"date":"2016-12-02","close":6120.0},{"date":"2016-12-05","close":6040.0},{"date":"2016-12-06","close":6020.0},{"date":"2016-12-07","close":6110.0},{"date":"2016-12-08","close":6180.0},{"date":"2016-12-09","close":6190.0},{"date":"2016-12-12","close":6230.0},{"date":"2016-12-13","close":6350.0},{"date":"2016-12-14","close":6360.0},{"date":"2016-12-15","close":6300.0},{"date":"2016-12-16","close":6250.0},{"date":"2016-12-19","close":6300.0},{"date":"2016-12-20","close":6290.0},{"date":"2016-12-21","close":6060.0},{"date":"2016-12-22","close":6000.0},{"date":"2016-12-23","close":6100.0},{"date":"2016-12-26","close":6370.0},{"date":"2016-12-27","close":6270.0},{"date":"2016-12-28","close":6210.0},{"date":"2016-12-29","close":6100.0},{"date":"2017-01-02","close":6130.0},{"date":"2017-01-03","close":5980.0},{"date":"2017-01-04","close":6010.0},{"date":"2017-01-05","close":5940.0},{"date":"2017-01-06","close":5920.0},{"date":"2017-01-09","close":5990.0},{"date":"2017-01-10","close":5960.0},{"date":"2017-01-11","close":6010.0},{"date":"2017-01-12","close":6010.0},{"date":"2017-01-13","close":6010.0},{"date":"2017-01-16","close":5990.0},{"date":"2017-01-17","close":6020.0},{"date":"2017-01-18","close":6020.0},{"date":"2017-01-19","close":5910.0},{"date":"2017-01-20","close":6150.0},{"date":"2017-01-23","close":5930.0},{"date":"2017-01-24","close":5950.0},{"date":"2017-01-25","close":5890.0},{"date":"2017-01-26","close":5870.0},{"date":"2017-01-31","close":5850.0},{"date":"2017-02-01","close":5750.0},{"date":"2017-02-02","close":5610.0},{"date":"2017-02-03","close":5830.0},{"date":"2017-02-06","close":5950.0},{"date":"2017-02-07","close":5990.0},{"date":"2017-02-08","close":5860.0},{"date":"2017-02-09","close":5980.0},{"date":"2017-02-10","close":6000.0},{"date":"2017-02-13","close":5850.0},{"date":"2017-02-14","close":5960.0},{"date":"2017-02-15","close":6000.0},{"date":"2017-02-16","close":5890.0},{"date":"2017-02-17","close":5810.0},{"date":"2017-02-20","close":5950.0},{"date":"2017-02-21","close":5870.0},{"date":"2017-02-22","close":5950.0},{"date":"2017-02-23","close":5820.0},{"date":"2017-02-24","close":5960.0},{"date":"2017-02-27","close":5820.0},{"date":"2017-02-28","close":5910.0},{"date":"2017-03-02","close":5910.0},{"date":"2017-03-03","close":5900.0},{"date":"2017-03-06","close":5900.0},{"date":"2017-03-07","close":5890.0},{"date":"2017-03-08","close":5840.0},{"date":"2017-03-09","close":5770.0},{"date":"2017-03-10","close":5800.0},{"date":"2017-03-13","close":5820.0},{"date":"2017-03-14","close":5740.0},{"date":"2017-03-15","close":5740.0},{"date":"2017-03-16","close":5700.0},{"date":"2017-03-17","close":5510.0},{"date":"2017-03-20","close":5570.0},{"date":"2017-03-21","close":5590.0},{"date":"2017-03-22","close":5640.0},{"date":"2017-03-23","close":5470.0},{"date":"2017-03-24","close":5450.0},{"date":"2017-03-27","close":5190.0},{"date":"2017-03-28","close":5170.0},{"date":"2017-03-29","close":5440.0},{"date":"2017-03-30","close":5500.0},{"date":"2017-03-31","close":5430.0},{"date":"2017-04-03","close":5470.0},{"date":"2017-04-04","close":5520.0},{"date":"2017-04-05","close":5540.0},{"date":"2017-04-06","close":5510.0},{"date":"2017-04-07","close":5600.0},{"date":"2017-04-10","close":5460.0},{"date":"2017-04-11","close":5680.0},{"date":"2017-04-12","close":5950.0},{"date":"2017-04-13","close":6100.0},{"date":"2017-04-14","close":6010.0},{"date":"2017-04-17","close":5820.0},{"date":"2017-04-18","close":5950.0},{"date":"2017-04-19","close":6100.0},{"date":"2017-04-20","close":6100.0},{"date":"2017-04-21","close":6000.0},{"date":"2017-04-24","close":6000.0},{"date":"2017-04-25","close":6100.0},{"date":"2017-04-26","close":6120.0},{"date":"2017-04-27","close":6120.0},{"date":"2017-04-28","close":5990.0},{"date":"2017-05-02","close":6130.0},{"date":"2017-05-04","close":6100.0},{"date":"2017-05-08","close":5930.0},{"date":"2017-05-10","close":5990.0},{"date":"2017-05-11","close":6010.0},{"date":"2017-05-12","close":6120.0},{"date":"2017-05-15","close":6140.0},{"date":"2017-05-16","close":6050.0},{"date":"2017-05-17","close":6130.0},{"date":"2017-05-18","close":6020.0},{"date":"2017-05-19","close":6050.0},{"date":"2017-05-22","close":6000.0},{"date":"2017-05-23","close":6010.0},{"date":"2017-05-24","close":5820.0},{"date":"2017-05-25","close":5840.0},{"date":"2017-05-26","close":5810.0},{"date":"2017-05-29","close":6000.0},{"date":"2017-05-30","close":6100.0},{"date":"2017-05-31","close":6100.0},{"date":"2017-06-01","close":6080.0},{"date":"2017-06-02","close":6100.0},{"date":"2017-06-05","close":5930.0},{"date":"2017-06-07","close":5880.0},{"date":"2017-06-08","close":5990.0},{"date":"2017-06-09","close":6000.0},{"date":"2017-06-12","close":5980.0},{"date":"2017-06-13","close":5770.0},{"date":"2017-06-14","close":5790.0},{"date":"2017-06-15","close":5830.0},{"date":"2017-06-16","close":5810.0},{"date":"2017-06-19","close":5930.0},{"date":"2017-06-20","close":5920.0},{"date":"2017-06-21","close":5870.0},{"date":"2017-06-22","close":5640.0},{"date":"2017-06-23","close":5620.0},{"date":"2017-06-26","close":5630.0},{"date":"2017-06-27","close":5660.0},{"date":"2017-06-28","close":5590.0},{"date":"2017-06-29","close":5650.0},{"date":"2017-06-30","close":5620.0},{"date":"2017-07-03","close":5660.0},{"date":"2017-07-04","close":5500.0},{"date":"2017-07-05","close":5620.0},{"date":"2017-07-06","close":5620.0},{"date":"2017-07-07","close":5600.0},{"date":"2017-07-10","close":5460.0},{"date":"2017-07-11","close":5420.0},{"date":"2017-07-12","close":5400.0},{"date":"2017-07-13","close":5500.0},{"date":"2017-07-14","close":5460.0},{"date":"2017-07-17","close":5490.0},{"date":"2017-07-18","close":5550.0},{"date":"2017-07-19","close":5490.0},{"date":"2017-07-20","close":5550.0},{"date":"2017-07-21","close":5650.0},{"date":"2017-07-24","close":5600.0},{"date":"2017-07-25","close":5770.0},{"date":"2017-07-26","close":5750.0},{"date":"2017-07-27","close":5700.0},{"date":"2017-07-28","close":5700.0},{"date":"2017-07-31","close":5680.0},{"date":"2017-08-01","close":5660.0},{"date":"2017-08-02","close":5690.0},{"date":"2017-08-03","close":5670.0},{"date":"2017-08-04","close":5740.0},{"date":"2017-08-07","close":5730.0},{"date":"2017-08-08","close":5820.0},{"date":"2017-08-09","close":5640.0},{"date":"2017-08-10","close":5650.0},{"date":"2017-08-11","close":5380.0},{"date":"2017-08-14","close":5470.0},{"date":"2017-08-16","close":5280.0},{"date":"2017-08-17","close":5290.0},{"date":"2017-08-18","close":5380.0},{"date":"2017-08-21","close":5690.0},{"date":"2017-08-22","close":5630.0},{"date":"2017-08-23","close":5640.0},{"date":"2017-08-24","close":5560.0},{"date":"2017-08-25","close":5550.0},{"date":"2017-08-28","close":5490.0},{"date":"2017-08-29","close":5490.0},{"date":"2017-08-30","close":5520.0},{"date":"2017-08-31","close":5560.0},{"date":"2017-09-01","close":5550.0},{"date":"2017-09-04","close":5560.0},{"date":"2017-09-05","close":5530.0},{"date":"2017-09-06","close":5510.0},{"date":"2017-09-07","close":5440.0},{"date":"2017-09-08","close":5250.0},{"date":"2017-09-11","close":5370.0},{"date":"2017-09-12","close":5400.0},{"date":"2017-09-13","close":5530.0},{"date":"2017-09-14","close":5470.0},{"date":"2017-09-15","close":5420.0},{"date":"2017-09-18","close":5290.0},{"date":"2017-09-19","close":5360.0},{"date":"2017-09-20","close":5340.0},{"date":"2017-09-21","close":5490.0},{"date":"2017-09-22","close":5300.0},{"date":"2017-09-25","close":5170.0},{"date":"2017-09-26","close":5150.0},{"date":"2017-09-27","close":5000.0},{"date":"2017-09-28","close":5010.0},{"date":"2017-09-29","close":5410.0},{"date":"2017-10-10","close":5470.0},{"date":"2017-10-11","close":5440.0},{"date":"2017-10-12","close":5440.0},{"date":"2017-10-13","close":5190.0},{"date":"2017-10-16","close":5270.0},{"date":"2017-10-17","close":5280.0},{"date":"2017-10-18","close":5210.0},{"date":"2017-10-19","close":5400.0},{"date":"2017-10-20","close":5360.0},{"date":"2017-10-23","close":5180.0},{"date":"2017-10-24","close":5270.0},{"date":"2017-10-25","close":5300.0},{"date":"2017-10-26","close":5290.0},{"date":"2017-10-27","close":5440.0},{"date":"2017-10-30","close":5390.0},{"date":"2017-10-31","close":5470.0},{"date":"2017-11-01","close":5500.0},{"date":"2017-11-02","close":5460.0},{"date":"2017-11-03","close":5400.0},{"date":"2017-11-06","close":5490.0},{"date":"2017-11-07","close":5560.0},{"date":"2017-11-08","close":5550.0},{"date":"2017-11-09","close":5640.0},{"date":"2017-11-10","close":5790.0},{"date":"2017-11-13","close":5800.0},{"date":"2017-11-14","close":5780.0},{"date":"2017-11-15","close":5590.0},{"date":"2017-11-16","close":5580.0},{"date":"2017-11-17","close":5350.0},{"date":"2017-11-20","close":5380.0},{"date":"2017-11-21","close":5270.0},{"date":"2017-11-22","close":5340.0},{"date":"2017-11-23","close":5390.0},{"date":"2017-11-24","close":5410.0},{"date":"2017-11-27","close":5450.0},{"date":"2017-11-28","close":5360.0},{"date":"2017-11-29","close":5390.0},{"date":"2017-11-30","close":5430.0},{"date":"2017-12-01","close":5400.0},{"date":"2017-12-04","close":5330.0},{"date":"2017-12-05","close":5370.0},{"date":"2017-12-06","close":5360.0},{"date":"2017-12-07","close":5400.0},{"date":"2017-12-08","close":5230.0},{"date":"2017-12-11","close":5230.0},{"date":"2017-12-12","close":5270.0},{"date":"2017-12-13","close":5330.0},{"date":"2017-12-14","close":5370.0},{"date":"2017-12-15","close":5400.0},{"date":"2017-12-18","close":5330.0},{"date":"2017-12-19","close":5360.0},{"date":"2017-12-20","close":5270.0},{"date":"2017-12-21","close":5280.0},{"date":"2017-12-22","close":5360.0},{"date":"2017-12-26","close":5420.0},{"date":"2017-12-27","close":5430.0},{"date":"2017-12-28","close":5500.0},{"date":"2018-01-02","close":4906.9268},{"date":"2018-01-03","close":4906.9268},{"date":"2018-01-04","close":4888.5142},{"date":"2018-01-05","close":4916.1328},{"date":"2018-01-08","close":4750.4204},{"date":"2018-01-09","close":4879.3076},{"date":"2018-01-10","close":4952.9575},{"date":"2018-01-11","close":4842.4824},{"date":"2018-01-12","close":4842.4824},{"date":"2018-01-15","close":4814.8638},{"date":"2018-01-16","close":4695.1831},{"date":"2018-01-17","close":4778.0391},{"date":"2018-01-18","close":4943.7515},{"date":"2018-01-19","close":4870.1016},{"date":"2018-01-22","close":4851.6895},{"date":"2018-01-23","close":4814.8638},{"date":"2018-01-24","close":4833.2769},{"date":"2018-01-25","close":4870.1016},{"date":"2018-01-26","close":4916.1328},{"date":"2018-01-29","close":4916.1328},{"date":"2018-01-30","close":4906.9268},{"date":"2018-01-31","close":4860.8955},{"date":"2018-02-01","close":4870.1016},{"date":"2018-02-02","close":4906.9268},{"date":"2018-02-05","close":4897.7197},{"date":"2018-02-06","close":4952.9575},{"date":"2018-02-07","close":4722.8018},{"date":"2018-02-08","close":4814.8638},{"date":"2018-02-09","close":4778.0391},{"date":"2018-02-12","close":4870.1016},{"date":"2018-02-13","close":4842.4824},{"date":"2018-02-14","close":4897.7197},{"date":"2018-02-19","close":4897.7197},{"date":"2018-02-20","close":4833.2769},{"date":"2018-02-21","close":4741.2139},{"date":"2018-02-22","close":4796.4512},{"date":"2018-02-23","close":4805.6582},{"date":"2018-02-26","close":4851.6895},{"date":"2018-02-27","close":4695.1831},{"date":"2018-02-28","close":4741.2139},{"date":"2018-03-02","close":4796.4512},{"date":"2018-03-05","close":4759.6265},{"date":"2018-03-06","close":4570.8984},{"date":"2018-03-07","close":4501.8516},{"date":"2018-03-08","close":4497.2485},{"date":"2018-03-09","close":4630.7393},{"date":"2018-03-12","close":4538.6768},{"date":"2018-03-13","close":4492.6455},{"date":"2018-03-14","close":4543.2803},{"date":"2018-03-15","close":4580.1045},{"date":"2018-03-16","close":4630.7393},{"date":"2018-03-19","close":4630.7393},{"date":"2018-03-20","close":4630.7393},{"date":"2018-03-21","close":4603.1201},{"date":"2018-03-22","close":4695.1831},{"date":"2018-03-23","close":4676.7705},{"date":"2018-03-26","close":4630.7393},{"date":"2018-03-27","close":4649.1514},{"date":"2018-03-28","close":4649.1514},{"date":"2018-03-29","close":4557.0894},{"date":"2018-03-30","close":4593.9141},{"date":"2018-04-02","close":4575.502},{"date":"2018-04-03","close":4603.1201},{"date":"2018-04-04","close":4584.708},{"date":"2018-04-05","close":4589.311},{"date":"2018-04-06","close":4639.9453},{"date":"2018-04-09","close":4639.9453},{"date":"2018-04-10","close":4649.1514},{"date":"2018-04-11","close":4639.9453},{"date":"2018-04-12","close":4501.8516},{"date":"2018-04-13","close":4511.0581},{"date":"2018-04-16","close":4676.7705},{"date":"2018-04-17","close":4575.502},{"date":"2018-04-18","close":4575.502},{"date":"2018-04-19","close":4593.9141},{"date":"2018-04-20","close":4589.311},{"date":"2018-04-23","close":4612.3271},{"date":"2018-04-24","close":4603.1201},{"date":"2018-04-25","close":4598.5176},{"date":"2018-04-26","close":4529.4707},{"date":"2018-04-27","close":4575.502},{"date":"2018-04-30","close":4557.0894},{"date":"2018-05-02","close":4543.2803},{"date":"2018-05-03","close":4474.2334},{"date":"2018-05-04","close":4409.7891},{"date":"2018-05-08","close":4363.7583},{"date":"2018-05-09","close":4372.9648},{"date":"2018-05-10","close":4372.9648},{"date":"2018-05-11","close":4294.7114},{"date":"2018-05-14","close":4372.9648},{"date":"2018-05-15","close":4524.8672},{"date":"2018-05-16","close":4511.0581},{"date":"2018-05-17","close":4511.0581},{"date":"2018-05-18","close":4497.2485},{"date":"2018-05-21","close":4511.0581},{"date":"2018-05-23","close":4492.6455},{"date":"2018-05-24","close":4511.0581},{"date":"2018-05-25","close":4511.0581},{"date":"2018-05-28","close":4506.4551},{"date":"2018-05-29","close":4598.5176},{"date":"2018-05-30","close":4584.708},{"date":"2018-05-31","close":4598.5176},{"date":"2018-06-01","close":4612.3271},{"date":"2018-06-04","close":4547.8828},{"date":"2018-06-05","close":4603.1201},{"date":"2018-06-07","close":4593.9141},{"date":"2018-06-08","close":4584.708},{"date":"2018-06-11","close":4570.8984},{"date":"2018-06-12","close":4557.0894},{"date":"2018-06-14","close":4552.4858},{"date":"2018-06-15","close":4538.6768},{"date":"2018-06-18","close":4442.0112},{"date":"2018-06-19","close":4437.4082},{"date":"2018-06-20","close":4372.9648},{"date":"2018-06-21","close":4345.3457},{"date":"2018-06-22","close":4340.7427},{"date":"2018-06-25","close":4340.7427},{"date":"2018-06-26","close":4395.98},{"date":"2018-06-27","close":4395.98},{"date":"2018-06-28","close":4262.4897},{"date":"2018-06-29","close":4119.7925},{"date":"2018-07-02","close":4069.1584},{"date":"2018-07-03","close":4101.3804},{"date":"2018-07-04","close":4156.6182},{"date":"2018-07-05","close":4092.1741},{"date":"2018-07-06","close":4161.2207},{"date":"2018-07-09","close":4105.9834},{"date":"2018-07-10","close":4138.2051},{"date":"2018-07-11","close":4244.0771},{"date":"2018-07-12","close":4142.8086},{"date":"2018-07-13","close":4142.8086},{"date":"2018-07-16","close":4147.4116},{"date":"2018-07-17","close":4188.8394},{"date":"2018-07-18","close":4156.6182},{"date":"2018-07-19","close":4101.3804},{"date":"2018-07-20","close":4101.3804},{"date":"2018-07-23","close":3958.6836},{"date":"2018-07-24","close":4142.8086},{"date":"2018-07-25","close":4234.8711},{"date":"2018-07-26","close":4377.5674},{"date":"2018-07-27","close":4349.9492},{"date":"2018-07-30","close":4262.4897},{"date":"2018-07-31","close":4299.3145},{"date":"2018-08-01","close":4331.5366},{"date":"2018-08-02","close":4262.4897},{"date":"2018-08-03","close":4317.7275},{"date":"2018-08-06","close":4354.5518},{"date":"2018-08-07","close":4372.9648},{"date":"2018-08-08","close":4363.7583},{"date":"2018-08-09","close":4322.3301},{"date":"2018-08-10","close":4359.1553},{"date":"2018-08-13","close":4317.7275},{"date":"2018-08-14","close":4336.1396},{"date":"2018-08-16","close":4313.124},{"date":"2018-08-17","close":4262.4897},{"date":"2018-08-20","close":4244.0771},{"date":"2018-08-21","close":4244.0771},{"date":"2018-08-22","close":4267.0928},{"date":"2018-08-23","close":4230.2676},{"date":"2018-08-24","close":4253.2832},{"date":"2018-08-27","close":4248.6807},{"date":"2018-08-28","close":4225.665},{"date":"2018-08-29","close":4225.665},{"date":"2018-08-30","close":4234.8711},{"date":"2018-08-31","close":4308.5205},{"date":"2018-09-03","close":4299.3145},{"date":"2018-09-04","close":4230.2676},{"date":"2018-09-05","close":4257.8862},{"date":"2018-09-06","close":4308.5205},{"date":"2018-09-07","close":4299.3145},{"date":"2018-09-10","close":4317.7275},{"date":"2018-09-11","close":4326.9331},{"date":"2018-09-12","close":4363.7583},{"date":"2018-09-13","close":4363.7583},{"date":"2018-09-14","close":4363.7583},{"date":"2018-09-17","close":4363.7583},{"date":"2018-09-18","close":4363.7583},{"date":"2018-09-19","close":4349.9492},{"date":"2018-09-20","close":4326.9331},{"date":"2018-09-21","close":4409.7891},{"date":"2018-09-27","close":4409.7891},{"date":"2018-09-28","close":4382.1709},{"date":"2018-10-01","close":4405.1865},{"date":"2018-10-02","close":4405.1865},{"date":"2018-10-04","close":4405.1865},{"date":"2018-10-05","close":4340.7427},{"date":"2018-10-08","close":4280.9023},{"date":"2018-10-10","close":4234.8711},{"date":"2018-10-11","close":3958.6836},{"date":"2018-10-12","close":4013.9211},{"date":"2018-10-15","close":3912.6526},{"date":"2018-10-16","close":4000.1121},{"date":"2018-10-17","close":3986.3025},{"date":"2018-10-18","close":3944.8745},{"date":"2018-10-19","close":3926.4617},{"date":"2018-10-22","close":4013.9211},{"date":"2018-10-23","close":3949.4775},{"date":"2018-10-24","close":3977.0959},{"date":"2018-10-25","close":3811.3835},{"date":"2018-10-26","close":3682.4963},{"date":"2018-10-29","close":3493.7686},{"date":"2018-10-30","close":3553.6091},{"date":"2018-10-31","close":3539.7996},{"date":"2018-11-01","close":3595.0371},{"date":"2018-11-02","close":3599.6404},{"date":"2018-11-05","close":3682.4963},{"date":"2018-11-06","close":3710.1152},{"date":"2018-11-07","close":3659.4807},{"date":"2018-11-08","close":3641.0684},{"date":"2018-11-09","close":3774.5588},{"date":"2018-11-12","close":3788.3682},{"date":"2018-11-13","close":3774.5588},{"date":"2018-11-14","close":3719.3215},{"date":"2018-11-15","close":3682.4963},{"date":"2018-11-16","close":3691.7024},{"date":"2018-11-19","close":3774.5588},{"date":"2018-11-20","close":3774.5588},{"date":"2018-11-21","close":3682.4963},{"date":"2018-11-22","close":3705.512},{"date":"2018-11-23","close":3613.4495},{"date":"2018-11-26","close":3779.1621},{"date":"2018-11-27","close":3774.5588},{"date":"2018-11-28","close":3774.5588},{"date":"2018-11-29","close":3728.5276},{"date":"2018-11-30","close":3682.4963},{"date":"2018-12-03","close":3765.3525},{"date":"2018-12-04","close":3774.5588},{"date":"2018-12-05","close":3737.7339},{"date":"2018-12-06","close":3673.29},{"date":"2018-12-07","close":3618.0525},{"date":"2018-12-10","close":3654.8777},{"date":"2018-12-11","close":3636.4651},{"date":"2018-12-12","close":3677.8933},{"date":"2018-12-13","close":3677.8933},{"date":"2018-12-14","close":3677.8933},{"date":"2018-12-17","close":3636.4651},{"date":"2018-12-18","close":3682.4963},{"date":"2018-12-19","close":3866.6213},{"date":"2018-12-20","close":3958.6836},{"date":"2018-12-21","close":3921.8586},{"date":"2018-12-24","close":3829.7961},{"date":"2018-12-26","close":3811.3835},{"date":"2018-12-27","close":3992.8784},{"date":"2018-12-28","close":3992.8784},{"date":"2019-01-02","close":3744.5173},{"date":"2019-01-03","close":3892.5786},{"date":"2019-01-04","close":3954.6687},{"date":"2019-01-07","close":4011.9829},{"date":"2019-01-08","close":4059.7446},{"date":"2019-01-09","close":4155.2681},{"date":"2019-01-10","close":4174.3726},{"date":"2019-01-11","close":4298.5532},{"date":"2019-01-14","close":4298.5532},{"date":"2019-01-15","close":4293.7769},{"date":"2019-01-16","close":4451.3906},{"date":"2019-01-17","close":4432.2856},{"date":"2019-01-18","close":4484.8237},{"date":"2019-01-21","close":4475.2715},{"date":"2019-01-22","close":4260.3438},{"date":"2019-01-23","close":4360.6431},{"date":"2019-01-24","close":4465.7192},{"date":"2019-01-25","close":4365.4194},{"date":"2019-01-28","close":4203.0293},{"date":"2019-01-29","close":4279.4487},{"date":"2019-01-30","close":4394.0767},{"date":"2019-01-31","close":4250.7915},{"date":"2019-02-01","close":4260.3438},{"date":"2019-02-07","close":4308.1055},{"date":"2019-02-08","close":4226.9106},{"date":"2019-02-11","close":4226.9106},{"date":"2019-02-12","close":4246.0151},{"date":"2019-02-13","close":4394.0767},{"date":"2019-02-14","close":4394.0767},{"date":"2019-02-15","close":4489.5996},{"date":"2019-02-18","close":4317.6577},{"date":"2019-02-19","close":4265.1201},{"date":"2019-02-20","close":4155.2681},{"date":"2019-02-21","close":4088.4014},{"date":"2019-02-22","close":4193.4775},{"date":"2019-02-25","close":4107.5063},{"date":"2019-02-26","close":4188.7012},{"date":"2019-02-27","close":4193.4775},{"date":"2019-02-28","close":4169.5967},{"date":"2019-03-04","close":4193.4775},{"date":"2019-03-05","close":4107.5063},{"date":"2019-03-06","close":4136.1636},{"date":"2019-03-07","close":4069.2969},{"date":"2019-03-08","close":3859.1455},{"date":"2019-03-11","close":3973.7734},{"date":"2019-03-12","close":3940.3403},{"date":"2019-03-13","close":4002.4307},{"date":"2019-03-14","close":3902.1309},{"date":"2019-03-15","close":3859.1455},{"date":"2019-03-18","close":4002.4307},{"date":"2019-03-19","close":4016.759},{"date":"2019-03-20","close":3992.8784},{"date":"2019-03-21","close":3926.0117},{"date":"2019-03-22","close":4002.4307},{"date":"2019-03-25","close":3992.8784},{"date":"2019-03-26","close":3964.2212},{"date":"2019-03-27","close":3926.0117},{"date":"2019-03-28","close":3844.8169},{"date":"2019-03-29","close":3959.4451},{"date":"2019-04-01","close":4011.9829},{"date":"2019-04-02","close":4002.4307},{"date":"2019-04-03","close":4011.9829},{"date":"2019-04-04","close":3988.1021},{"date":"2019-04-05","close":4097.9541},{"date":"2019-04-08","close":4074.073},{"date":"2019-04-09","close":4011.9829},{"date":"2019-04-10","close":4107.5063},{"date":"2019-04-11","close":4107.5063},{"date":"2019-04-12","close":4093.178},{"date":"2019-04-15","close":4212.582},{"date":"2019-04-16","close":4203.0293},{"date":"2019-04-17","close":4193.4775},{"date":"2019-04-18","close":4231.6865},{"date":"2019-04-19","close":4203.0293},{"date":"2019-04-22","close":4126.6108},{"date":"2019-04-23","close":4045.416},{"date":"2019-04-24","close":4198.2534},{"date":"2019-04-25","close":4054.9683},{"date":"2019-04-26","close":4054.9683},{"date":"2019-04-29","close":4107.5063},{"date":"2019-04-30","close":4050.1921},{"date":"2019-05-02","close":4011.9829},{"date":"2019-05-03","close":4050.1921},{"date":"2019-05-07","close":4035.8635},{"date":"2019-05-08","close":4026.3113},{"date":"2019-05-09","close":3978.5498},{"date":"2019-05-10","close":3940.3403},{"date":"2019-05-13","close":3940.3403},{"date":"2019-05-14","close":4026.3113},{"date":"2019-05-15","close":4011.9829},{"date":"2019-05-16","close":4011.9829},{"date":"2019-05-17","close":3992.8784},{"date":"2019-05-20","close":4011.9829},{"date":"2019-05-21","close":4007.2068},{"date":"2019-05-22","close":4002.4307},{"date":"2019-05-23","close":3997.6543},{"date":"2019-05-24","close":4059.7446},{"date":"2019-05-27","close":4160.0439},{"date":"2019-05-28","close":4054.9683},{"date":"2019-05-29","close":4088.4014},{"date":"2019-05-30","close":4050.1921},{"date":"2019-05-31","close":4088.4014},{"date":"2019-06-03","close":4088.4014},{"date":"2019-06-04","close":4246.0151},{"date":"2019-06-05","close":4155.2681},{"date":"2019-06-07","close":4107.5063},{"date":"2019-06-10","close":4150.4922},{"date":"2019-06-11","close":4193.4775},{"date":"2019-06-12","close":4121.835},{"date":"2019-06-13","close":4107.5063},{"date":"2019-06-14","close":4107.5063},{"date":"2019-06-17","close":4083.6255},{"date":"2019-06-18","close":4083.6255},{"date":"2019-06-19","close":4117.0586},{"date":"2019-06-20","close":4217.3579},{"date":"2019-06-21","close":4126.6108},{"date":"2019-06-24","close":4217.3579},{"date":"2019-06-25","close":4064.5208},{"date":"2019-06-26","close":4064.5208},{"date":"2019-06-27","close":4059.7446},{"date":"2019-06-28","close":4059.7446},{"date":"2019-07-01","close":4093.178},{"date":"2019-07-02","close":4131.3867},{"date":"2019-07-03","close":4088.4014},{"date":"2019-07-04","close":4059.7446},{"date":"2019-07-05","close":4140.9395},{"date":"2019-07-08","close":4074.073},{"date":"2019-07-09","close":3940.3403},{"date":"2019-07-10","close":4021.5352},{"date":"2019-07-11","close":4002.4307},{"date":"2019-07-12","close":4050.1921},{"date":"2019-07-15","close":4011.9829},{"date":"2019-07-16","close":3968.9973},{"date":"2019-07-17","close":3968.9973},{"date":"2019-07-18","close":3945.1165},{"date":"2019-07-19","close":3992.8784},{"date":"2019-07-22","close":3949.8928},{"date":"2019-07-23","close":3954.6687},{"date":"2019-07-24","close":3921.2358},{"date":"2019-07-25","close":3935.5642},{"date":"2019-07-26","close":3930.7881},{"date":"2019-07-29","close":3820.936},{"date":"2019-07-30","close":3754.0696},{"date":"2019-07-31","close":3873.4739},{"date":"2019-08-01","close":3916.4595},{"date":"2019-08-02","close":3897.3547},{"date":"2019-08-05","close":3677.6509},{"date":"2019-08-06","close":3792.2791},{"date":"2019-08-07","close":3878.2502},{"date":"2019-08-08","close":4088.4014},{"date":"2019-08-09","close":3954.6687},{"date":"2019-08-12","close":3945.1165},{"date":"2019-08-13","close":3820.936},{"date":"2019-08-14","close":3758.8459},{"date":"2019-08-16","close":3801.8313},{"date":"2019-08-19","close":3763.6221},{"date":"2019-08-20","close":3711.084},{"date":"2019-08-21","close":3806.6077},{"date":"2019-08-22","close":3806.6077},{"date":"2019-08-23","close":3820.936},{"date":"2019-08-26","close":3787.5029},{"date":"2019-08-27","close":3782.7266},{"date":"2019-08-28","close":3873.4739},{"date":"2019-08-29","close":3887.8025},{"date":"2019-08-30","close":3964.2212},{"date":"2019-09-02","close":3873.4739},{"date":"2019-09-03","close":3964.2212},{"date":"2019-09-04","close":3983.3257},{"date":"2019-09-05","close":3992.8784},{"date":"2019-09-06","close":3973.7734},{"date":"2019-09-09","close":3997.6543},{"date":"2019-09-10","close":4050.1921},{"date":"2019-09-11","close":4102.73},{"date":"2019-09-16","close":4093.178},{"date":"2019-09-17","close":4059.7446},{"date":"2019-09-18","close":4054.9683},{"date":"2019-09-19","close":4050.1921},{"date":"2019-09-20","close":3964.2212},{"date":"2019-09-23","close":3949.8928},{"date":"2019-09-24","close":3978.5498},{"date":"2019-09-25","close":3997.6543},{"date":"2019-09-26","close":3997.6543},{"date":"2019-09-27","close":4011.9829},{"date":"2019-09-30","close":3997.6543},{"date":"2019-10-01","close":3949.8928},{"date":"2019-10-02","close":3844.8169},{"date":"2019-10-04","close":3792.2791},{"date":"2019-10-07","close":3954.6687},{"date":"2019-10-08","close":3945.1165},{"date":"2019-10-10","close":3935.5642},{"date":"2019-10-11","close":3935.5642},{"date":"2019-10-14","close":3930.7881},{"date":"2019-10-15","close":3897.3547},{"date":"2019-10-16","close":3892.5786},{"date":"2019-10-17","close":3811.3835},{"date":"2019-10-18","close":3921.2358},{"date":"2019-10-21","close":4002.4307},{"date":"2019-10-22","close":3897.3547},{"date":"2019-10-23","close":3849.5933},{"date":"2019-10-24","close":3820.936},{"date":"2019-10-25","close":3782.7266},{"date":"2019-10-28","close":3715.8604},{"date":"2019-10-29","close":3763.6221},{"date":"2019-10-30","close":3691.9795},{"date":"2019-10-31","close":3744.5173},{"date":"2019-11-01","close":3782.7266},{"date":"2019-11-04","close":3820.936},{"date":"2019-11-05","close":3878.2502},{"date":"2019-11-06","close":3835.2646},{"date":"2019-11-07","close":3878.2502},{"date":"2019-11-08","close":3883.0261},{"date":"2019-11-11","close":3863.9216},{"date":"2019-11-12","close":3892.5786},{"date":"2019-11-13","close":3935.5642},{"date":"2019-11-14","close":4050.1921},{"date":"2019-11-15","close":3973.7734},{"date":"2019-11-18","close":3868.6978},{"date":"2019-11-19","close":3758.8459},{"date":"2019-11-20","close":3691.9795},{"date":"2019-11-21","close":3601.2322},{"date":"2019-11-22","close":3615.5608},{"date":"2019-11-25","close":3687.2034},{"date":"2019-11-26","close":3820.936},{"date":"2019-11-27","close":3840.0408},{"date":"2019-11-28","close":3840.0408},{"date":"2019-11-29","close":3840.0408},{"date":"2019-12-02","close":3840.0408},{"date":"2019-12-03","close":3830.4883},{"date":"2019-12-04","close":3825.7122},{"date":"2019-12-05","close":3835.2646},{"date":"2019-12-06","close":3830.4883},{"date":"2019-12-09","close":3859.1455},{"date":"2019-12-10","close":3820.936},{"date":"2019-12-11","close":3820.936},{"date":"2019-12-12","close":3859.1455},{"date":"2019-12-13","close":3840.0408},{"date":"2019-12-16","close":3830.4883},{"date":"2019-12-17","close":3854.3691},{"date":"2019-12-18","close":3849.5933},{"date":"2019-12-19","close":3840.0408},{"date":"2019-12-20","close":3863.9216},{"date":"2019-12-23","close":3859.1455},{"date":"2019-12-24","close":3854.3691},{"date":"2019-12-26","close":3854.3691},{"date":"2019-12-27","close":4117.2798},{"date":"2019-12-30","close":4087.5164},{"date":"2020-01-02","close":4008.147},{"date":"2020-01-03","close":4008.147},{"date":"2020-01-06","close":3998.2258},{"date":"2020-01-07","close":4018.0684},{"date":"2020-01-08","close":4008.147},{"date":"2020-01-09","close":4057.7529},{"date":"2020-01-10","close":4008.147},{"date":"2020-01-13","close":3983.3442},{"date":"2020-01-14","close":3978.3835},{"date":"2020-01-15","close":4047.8318},{"date":"2020-01-16","close":4047.8318},{"date":"2020-01-17","close":4032.95},{"date":"2020-01-20","close":4013.1077},{"date":"2020-01-21","close":3998.2258},{"date":"2020-01-22","close":3973.4231},{"date":"2020-01-23","close":3998.2258},{"date":"2020-01-28","close":3968.4624},{"date":"2020-01-29","close":3993.2654},{"date":"2020-01-30","close":3928.7778},{"date":"2020-01-31","close":3953.5808},{"date":"2020-02-03","close":3988.3047},{"date":"2020-02-04","close":3978.3835},{"date":"2020-02-05","close":3998.2258},{"date":"2020-02-06","close":3918.8567},{"date":"2020-02-07","close":3998.2258},{"date":"2020-02-10","close":3918.8567},{"date":"2020-02-11","close":3913.896},{"date":"2020-02-12","close":3899.0144},{"date":"2020-02-13","close":3928.7778},{"date":"2020-02-14","close":3928.7778},{"date":"2020-02-17","close":3953.5808},{"date":"2020-02-18","close":3953.5808},{"date":"2020-02-19","close":3899.0144},{"date":"2020-02-20","close":4013.1077},{"date":"2020-02-21","close":3889.0933},{"date":"2020-02-24","close":3715.4729},{"date":"2020-02-25","close":3755.1577},{"date":"2020-02-26","close":3745.2366},{"date":"2020-02-27","close":3725.394},{"date":"2020-02-28","close":3725.394},{"date":"2020-03-02","close":3814.6846},{"date":"2020-03-03","close":3859.3298},{"date":"2020-03-04","close":3943.6597},{"date":"2020-03-05","close":3953.5808},{"date":"2020-03-06","close":3859.3298},{"date":"2020-03-09","close":3685.0},{"date":"2020-03-10","close":3685.7095},{"date":"2020-03-11","close":3675.7883},{"date":"2020-03-12","close":3500.0},{"date":"2020-03-13","close":3254.1392},{"date":"2020-03-16","close":3254.1392},{"date":"2020-03-17","close":3154.9277},{"date":"2020-03-18","close":3164.8489},{"date":"2020-03-19","close":2976.3469},{"date":"2020-03-20","close":2698.5544},{"date":"2020-03-23","close":2381.0774},{"date":"2020-03-24","close":2534.8555},{"date":"2020-03-25","close":2748.1602},{"date":"2020-03-26","close":2966.4258},{"date":"2020-03-27","close":3055.7161},{"date":"2020-03-30","close":3283.9026},{"date":"2020-03-31","close":3512.0894},{"date":"2020-04-01","close":3765.0789},{"date":"2020-04-02","close":3819.645},{"date":"2020-04-03","close":3988.3047},{"date":"2020-04-06","close":3819.645},{"date":"2020-04-07","close":3611.3008},{"date":"2020-04-08","close":3641.0642},{"date":"2020-04-09","close":3675.7883},{"date":"2020-04-10","close":3551.7739},{"date":"2020-04-13","close":3606.3403},{"date":"2020-04-14","close":3839.4875},{"date":"2020-04-16","close":4037.9106},{"date":"2020-04-17","close":4018.0684},{"date":"2020-04-20","close":4052.7922},{"date":"2020-04-21","close":4112.3193},{"date":"2020-04-22","close":4127.2012},{"date":"2020-04-23","close":4216.4912},{"date":"2020-04-24","close":4206.5703},{"date":"2020-04-27","close":4117.2798},{"date":"2020-04-28","close":4127.2012},{"date":"2020-04-29","close":4107.3589},{"date":"2020-05-04","close":4152.0039},{"date":"2020-05-06","close":4112.3193},{"date":"2020-05-07","close":4127.2012},{"date":"2020-05-08","close":4206.5703},{"date":"2020-05-11","close":4166.8857},{"date":"2020-05-12","close":4166.8857},{"date":"2020-05-13","close":4166.8857},{"date":"2020-05-14","close":4161.9248},{"date":"2020-05-15","close":4236.3335},{"date":"2020-05-18","close":4166.8857},{"date":"2020-05-19","close":4107.3589},{"date":"2020-05-20","close":4102.3979},{"date":"2020-05-21","close":4166.8857},{"date":"2020-05-22","close":4072.6345},{"date":"2020-05-25","close":4032.95},{"date":"2020-05-26","close":4156.9644},{"date":"2020-05-27","close":4023.0288},{"date":"2020-05-28","close":4147.0435},{"date":"2020-05-29","close":4147.0435},{"date":"2020-06-01","close":4156.9644},{"date":"2020-06-02","close":4062.7134},{"date":"2020-06-03","close":4127.2012},{"date":"2020-06-04","close":4127.2012},{"date":"2020-06-05","close":4176.8066},{"date":"2020-06-08","close":4206.5703},{"date":"2020-06-09","close":4127.2012},{"date":"2020-06-10","close":4166.8857},{"date":"2020-06-11","close":4027.9895},{"date":"2020-06-12","close":4067.6741},{"date":"2020-06-15","close":4102.3979},{"date":"2020-06-16","close":4161.9248},{"date":"2020-06-17","close":4042.8711},{"date":"2020-06-18","close":4127.2012},{"date":"2020-06-19","close":4216.4912},{"date":"2020-06-22","close":4102.3979},{"date":"2020-06-23","close":4107.3589},{"date":"2020-06-24","close":4127.2012},{"date":"2020-06-25","close":4117.2798},{"date":"2020-06-26","close":4018.0684},{"date":"2020-06-29","close":4037.9106},{"date":"2020-06-30","close":4117.2798},{"date":"2020-07-01","close":4147.0435},{"date":"2020-07-02","close":4147.0435},{"date":"2020-07-03","close":4137.1221},{"date":"2020-07-06","close":4092.4768},{"date":"2020-07-07","close":4087.5164},{"date":"2020-07-08","close":4137.1221},{"date":"2020-07-09","close":4161.9248},{"date":"2020-07-10","close":4216.4912},{"date":"2020-07-13","close":4261.1367},{"date":"2020-07-14","close":4400.0327},{"date":"2020-07-15","close":4236.3335},{"date":"2020-07-16","close":4315.7031},{"date":"2020-07-17","close":4335.5454},{"date":"2020-07-20","close":4459.5596},{"date":"2020-07-21","close":4355.3877},{"date":"2020-07-22","close":4285.9395},{"date":"2020-07-23","close":4414.9146},{"date":"2020-07-24","close":4305.7817},{"date":"2020-07-27","close":4271.0576},{"date":"2020-07-28","close":4390.1118},{"date":"2020-07-29","close":4355.3877},{"date":"2020-07-30","close":4236.3335},{"date":"2020-07-31","close":4355.3877},{"date":"2020-08-03","close":4444.6777},{"date":"2020-08-04","close":4504.2051},{"date":"2020-08-05","close":4424.8354},{"date":"2020-08-06","close":4509.1655},{"date":"2020-08-07","close":4479.4019},{"date":"2020-08-10","close":4519.0864},{"date":"2020-08-11","close":4315.7031},{"date":"2020-08-12","close":4355.3877},{"date":"2020-08-13","close":4375.23},{"date":"2020-08-14","close":4385.1509},{"date":"2020-08-18","close":4305.7817},{"date":"2020-08-19","close":4375.23},{"date":"2020-08-20","close":4315.7031},{"date":"2020-08-21","close":4305.7817},{"date":"2020-08-24","close":4310.7422},{"date":"2020-08-25","close":4295.8608},{"date":"2020-08-26","close":4315.7031},{"date":"2020-08-27","close":4285.9395},{"date":"2020-08-28","close":4266.0972},{"date":"2020-08-31","close":4117.2798},{"date":"2020-09-01","close":4206.5703},{"date":"2020-09-02","close":4226.4126},{"date":"2020-09-03","close":4057.7529},{"date":"2020-09-04","close":3973.4231},{"date":"2020-09-07","close":4027.9895},{"date":"2020-09-08","close":4072.6345},{"date":"2020-09-09","close":4008.147},{"date":"2020-09-10","close":4127.2012},{"date":"2020-09-11","close":4082.5557},{"date":"2020-09-14","close":4127.2012},{"date":"2020-09-15","close":4127.2012},{"date":"2020-09-16","close":4097.4375},{"date":"2020-09-17","close":4037.9106},{"date":"2020-09-18","close":4018.0684},{"date":"2020-09-21","close":4013.1077},{"date":"2020-09-22","close":3968.4624},{"date":"2020-09-23","close":3859.3298},{"date":"2020-09-24","close":3918.8567},{"date":"2020-09-25","close":4097.4375},{"date":"2020-09-28","close":4032.95},{"date":"2020-09-29","close":4112.3193},{"date":"2020-10-05","close":4161.9248},{"date":"2020-10-06","close":4156.9644},{"date":"2020-10-07","close":4117.2798},{"date":"2020-10-08","close":4117.2798},{"date":"2020-10-12","close":4092.4768},{"date":"2020-10-13","close":4315.7031},{"date":"2020-10-14","close":4201.6099},{"date":"2020-10-15","close":4156.9644},{"date":"2020-10-16","close":4067.6741},{"date":"2020-10-19","close":4152.0039},{"date":"2020-10-20","close":4147.0435},{"date":"2020-10-21","close":4156.9644},{"date":"2020-10-22","close":4256.1758},{"date":"2020-10-23","close":4251.2153},{"date":"2020-10-26","close":4013.1077},{"date":"2020-10-27","close":4087.5164},{"date":"2020-10-28","close":4117.2798},{"date":"2020-10-29","close":4057.7529},{"date":"2020-10-30","close":4161.9248},{"date":"2020-11-02","close":4147.0435},{"date":"2020-11-03","close":4166.8857},{"date":"2020-11-04","close":4127.2012},{"date":"2020-11-05","close":4137.1221},{"date":"2020-11-06","close":4072.6345},{"date":"2020-11-09","close":4107.3589},{"date":"2020-11-10","close":4142.0825},{"date":"2020-11-11","close":4107.3589},{"date":"2020-11-12","close":4097.4375},{"date":"2020-11-13","close":4156.9644},{"date":"2020-11-16","close":4087.5164},{"date":"2020-11-17","close":4082.5557},{"date":"2020-11-18","close":3983.3442},{"date":"2020-11-19","close":4062.7134},{"date":"2020-11-20","close":4037.9106},{"date":"2020-11-23","close":3978.3835},{"date":"2020-11-24","close":4008.147},{"date":"2020-11-25","close":4008.147},{"date":"2020-11-26","close":3998.2258},{"date":"2020-11-27","close":4003.1865},{"date":"2020-11-30","close":4008.147},{"date":"2020-12-01","close":3998.2258},{"date":"2020-12-02","close":4023.0288},{"date":"2020-12-03","close":3983.3442},{"date":"2020-12-04","close":3943.6597},{"date":"2020-12-07","close":3968.4624},{"date":"2020-12-08","close":4008.147},{"date":"2020-12-09","close":4008.147},{"date":"2020-12-10","close":3938.699},{"date":"2020-12-11","close":3968.4624},{"date":"2020-12-14","close":3968.4624},{"date":"2020-12-15","close":3918.8567},{"date":"2020-12-16","close":3978.3835},{"date":"2020-12-17","close":4008.147},{"date":"2020-12-18","close":3953.5808},{"date":"2020-12-21","close":4027.9895},{"date":"2020-12-22","close":3943.6597},{"date":"2020-12-23","close":3998.2258},{"date":"2020-12-24","close":3998.2258},{"date":"2020-12-28","close":3973.4231},{"date":"2020-12-29","close":3938.699},{"date":"2020-12-30","close":3943.6597},{"date":"2021-01-04","close":3918.8567},{"date":"2021-01-05","close":3968.4624},{"date":"2021-01-06","close":3903.9749},{"date":"2021-01-07","close":3993.2654},{"date":"2021-01-08","close":3993.2654},{"date":"2021-01-11","close":3993.2654},{"date":"2021-01-12","close":4037.9106},{"date":"2021-01-13","close":4112.3193},{"date":"2021-01-14","close":4147.0435},{"date":"2021-01-15","close":4152.0039},{"date":"2021-01-18","close":4166.8857},{"date":"2021-01-19","close":4166.8857},{"date":"2021-01-20","close":4211.5308},{"date":"2021-01-21","close":4290.8999},{"date":"2021-01-22","close":4211.5308},{"date":"2021-01-25","close":4201.6099},{"date":"2021-01-26","close":4186.728},{"date":"2021-01-27","close":4092.4768},{"date":"2021-01-28","close":4117.2798},{"date":"2021-01-29","close":4042.8711},{"date":"2021-02-01","close":5248.2915},{"date":"2021-02-02","close":4786.958},{"date":"2021-02-03","close":4543.8896},{"date":"2021-02-04","close":4583.5742},{"date":"2021-02-05","close":4385.1509},{"date":"2021-02-08","close":4295.8608},{"date":"2021-02-09","close":4454.5991},{"date":"2021-02-10","close":4335.5454},{"date":"2021-02-15","close":4310.7422},{"date":"2021-02-16","close":4221.4521},{"date":"2021-02-17","close":4315.7031},{"date":"2021-02-18","close":4241.2944},{"date":"2021-02-19","close":4161.9248},{"date":"2021-02-22","close":4211.5308},{"date":"2021-02-23","close":4132.1616},{"date":"2021-02-24","close":3958.5413},{"date":"2021-02-25","close":3998.2258},{"date":"2021-02-26","close":3948.6201},{"date":"2021-03-02","close":3943.6597},{"date":"2021-03-03","close":3884.1326},{"date":"2021-03-04","close":3874.2114},{"date":"2021-03-05","close":3804.7634},{"date":"2021-03-08","close":3670.8279},{"date":"2021-03-09","close":3670.8279},{"date":"2021-03-10","close":3829.5662},{"date":"2021-03-11","close":3799.8027},{"date":"2021-03-12","close":3884.1326},{"date":"2021-03-15","close":3899.0144},{"date":"2021-03-16","close":3889.0933},{"date":"2021-03-17","close":3809.7239},{"date":"2021-03-18","close":3869.251},{"date":"2021-03-19","close":3938.699},{"date":"2021-03-22","close":3849.4087},{"date":"2021-03-23","close":3864.2903},{"date":"2021-03-24","close":3874.2114},{"date":"2021-03-25","close":3953.5808},{"date":"2021-03-26","close":3938.699},{"date":"2021-03-29","close":3958.5413},{"date":"2021-03-30","close":4023.0288},{"date":"2021-03-31","close":4037.9106},{"date":"2021-04-01","close":4097.4375},{"date":"2021-04-02","close":4107.3589},{"date":"2021-04-05","close":4072.6345},{"date":"2021-04-06","close":4097.4375},{"date":"2021-04-07","close":4072.6345},{"date":"2021-04-08","close":4127.2012},{"date":"2021-04-09","close":4156.9644},{"date":"2021-04-12","close":4196.6489},{"date":"2021-04-13","close":4142.0825},{"date":"2021-04-14","close":4166.8857},{"date":"2021-04-15","close":4231.373},{"date":"2021-04-16","close":4226.4126},{"date":"2021-04-19","close":4236.3335},{"date":"2021-04-20","close":4246.2549},{"date":"2021-04-21","close":4211.5308},{"date":"2021-04-22","close":4127.2012},{"date":"2021-04-23","close":4077.5952},{"date":"2021-04-26","close":4117.2798},{"date":"2021-04-27","close":4077.5952},{"date":"2021-04-28","close":3938.699},{"date":"2021-04-29","close":4008.147},{"date":"2021-04-30","close":4023.0288},{"date":"2021-05-03","close":4057.7529},{"date":"2021-05-04","close":4037.9106},{"date":"2021-05-06","close":4067.6741},{"date":"2021-05-07","close":4102.3979},{"date":"2021-05-10","close":4156.9644},{"date":"2021-05-11","close":4142.0825},{"date":"2021-05-12","close":4112.3193},{"date":"2021-05-13","close":4097.4375},{"date":"2021-05-14","close":4077.5952},{"date":"2021-05-17","close":4107.3589},{"date":"2021-05-18","close":4018.0684},{"date":"2021-05-20","close":3943.6597},{"date":"2021-05-21","close":4027.9895},{"date":"2021-05-24","close":4008.147},{"date":"2021-05-25","close":4027.9895},{"date":"2021-05-26","close":4008.147},{"date":"2021-05-27","close":4037.9106},{"date":"2021-05-28","close":4439.7173},{"date":"2021-05-31","close":4350.4268},{"date":"2021-06-01","close":4320.6636},{"date":"2021-06-02","close":4295.8608},{"date":"2021-06-03","close":4335.5454},{"date":"2021-06-04","close":4380.1904},{"date":"2021-06-07","close":4325.624},{"date":"2021-06-08","close":4290.8999},{"date":"2021-06-09","close":4484.3628},{"date":"2021-06-10","close":4509.1655},{"date":"2021-06-11","close":4469.481},{"date":"2021-06-14","close":4742.3125},{"date":"2021-06-15","close":4677.8252},{"date":"2021-06-16","close":4697.6675},{"date":"2021-06-17","close":4603.4165},{"date":"2021-06-18","close":4618.2983},{"date":"2021-06-21","close":4509.1655},{"date":"2021-06-22","close":4464.5205},{"date":"2021-06-23","close":4424.8354},{"date":"2021-06-24","close":4419.875},{"date":"2021-06-25","close":4355.3877},{"date":"2021-06-28","close":4370.2695},{"date":"2021-06-29","close":4365.3086},{"date":"2021-06-30","close":4434.7568},{"date":"2021-07-01","close":4444.6777},{"date":"2021-07-02","close":4524.0474},{"date":"2021-07-05","close":4499.2441},{"date":"2021-07-06","close":4449.6387},{"date":"2021-07-07","close":4449.6387},{"date":"2021-07-08","close":4380.1904},{"date":"2021-07-09","close":4251.2153},{"date":"2021-07-12","close":4305.7817},{"date":"2021-07-13","close":4355.3877},{"date":"2021-07-14","close":4280.979},{"date":"2021-07-15","close":4266.0972},{"date":"2021-07-16","close":4256.1758},{"date":"2021-07-19","close":4256.1758},{"date":"2021-07-20","close":4181.7671},{"date":"2021-07-21","close":4166.8857},{"date":"2021-07-22","close":4335.5454},{"date":"2021-07-23","close":4360.3481},{"date":"2021-07-26","close":4360.3481},{"date":"2021-07-27","close":4375.23},{"date":"2021-07-28","close":4404.9932},{"date":"2021-07-29","close":4404.9932},{"date":"2021-07-30","close":4404.9932},{"date":"2021-08-02","close":4300.8213},{"date":"2021-08-03","close":4156.9644},{"date":"2021-08-04","close":4221.4521},{"date":"2021-08-05","close":4221.4521},{"date":"2021-08-06","close":4216.4912},{"date":"2021-08-09","close":4236.3335},{"date":"2021-08-10","close":4186.728},{"date":"2021-08-11","close":4127.2012},{"date":"2021-08-12","close":4087.5164},{"date":"2021-08-13","close":4077.5952},{"date":"2021-08-17","close":3958.5413},{"date":"2021-08-18","close":3978.3835},{"date":"2021-08-19","close":3814.6846},{"date":"2021-08-20","close":3730.3547},{"date":"2021-08-23","close":3775.0},{"date":"2021-08-24","close":3943.6597},{"date":"2021-08-25","close":4037.9106},{"date":"2021-08-26","close":4047.8318},{"date":"2021-08-27","close":4027.9895},{"date":"2021-08-30","close":4018.0684},{"date":"2021-08-31","close":4008.147},{"date":"2021-09-01","close":4072.6345},{"date":"2021-09-02","close":3988.3047},{"date":"2021-09-03","close":4018.0684},{"date":"2021-09-06","close":4018.0684},{"date":"2021-09-07","close":3908.9355},{"date":"2021-09-08","close":3839.4875},{"date":"2021-09-09","close":3770.0393},{"date":"2021-09-10","close":3968.4624},{"date":"2021-09-13","close":3869.251},{"date":"2021-09-14","close":3903.9749},{"date":"2021-09-15","close":3859.3298},{"date":"2021-09-16","close":3819.645},{"date":"2021-09-17","close":3869.251},{"date":"2021-09-23","close":3770.0393},{"date":"2021-09-24","close":3775.0},{"date":"2021-09-27","close":3849.4087},{"date":"2021-09-28","close":3814.6846},{"date":"2021-09-29","close":3720.4336},{"date":"2021-09-30","close":3740.2759},{"date":"2021-10-01","close":3710.5125},{"date":"2021-10-05","close":3581.5374},{"date":"2021-10-06","close":3586.498},{"date":"2021-10-07","close":3700.5913},{"date":"2021-10-08","close":3735.3152},{"date":"2021-10-12","close":3670.8279},{"date":"2021-10-13","close":3735.3152},{"date":"2021-10-14","close":3760.1182},{"date":"2021-10-15","close":3864.2903},{"date":"2021-10-18","close":3824.6057},{"date":"2021-10-19","close":3710.5125},{"date":"2021-10-20","close":3710.5125},{"date":"2021-10-21","close":3675.7883},{"date":"2021-10-22","close":3675.7883},{"date":"2021-10-25","close":3705.5518},{"date":"2021-10-26","close":3750.197},{"date":"2021-10-27","close":3779.9604},{"date":"2021-10-28","close":3735.3152},{"date":"2021-10-29","close":3715.4729},{"date":"2021-11-01","close":3670.8279},{"date":"2021-11-02","close":3725.394},{"date":"2021-11-03","close":3695.6306},{"date":"2021-11-04","close":3705.5518},{"date":"2021-11-05","close":3680.749},{"date":"2021-11-08","close":3750.197},{"date":"2021-11-09","close":3695.6306},{"date":"2021-11-10","close":3675.7883},{"date":"2021-11-11","close":3631.1431},{"date":"2021-11-12","close":3641.0642},{"date":"2021-11-15","close":3626.1826},{"date":"2021-11-16","close":3660.9067},{"date":"2021-11-17","close":3626.1826},{"date":"2021-11-18","close":3650.9854},{"date":"2021-11-19","close":3650.9854},{"date":"2021-11-22","close":3611.3008},{"date":"2021-11-23","close":3492.2471},{"date":"2021-11-24","close":3526.9709},{"date":"2021-11-25","close":3452.5623},{"date":"2021-11-26","close":3338.469},{"date":"2021-11-29","close":3199.5728},{"date":"2021-11-30","close":2971.3862},{"date":"2021-12-01","close":3050.7556},{"date":"2021-12-02","close":3060.6768},{"date":"2021-12-03","close":3353.3508},{"date":"2021-12-06","close":3338.469},{"date":"2021-12-07","close":3373.1931},{"date":"2021-12-08","close":3363.272},{"date":"2021-12-09","close":3407.9172},{"date":"2021-12-10","close":3407.9172},{"date":"2021-12-13","close":3402.9565},{"date":"2021-12-14","close":3308.7056},{"date":"2021-12-15","close":3244.218},{"date":"2021-12-16","close":3373.1931},{"date":"2021-12-17","close":3333.5085},{"date":"2021-12-20","close":3159.8882},{"date":"2021-12-21","close":3214.4546},{"date":"2021-12-22","close":3333.5085},{"date":"2021-12-23","close":3333.5085},{"date":"2021-12-24","close":3373.1931},{"date":"2021-12-27","close":3358.3113},{"date":"2021-12-28","close":3472.4045},{"date":"2021-12-29","close":3502.1682},{"date":"2021-12-30","close":3497.2075},{"date":"2022-01-03","close":3525.0},{"date":"2022-01-04","close":3512.0894},{"date":"2022-01-05","close":3601.3796},{"date":"2022-01-06","close":3650.9854},{"date":"2022-01-07","close":3720.4336},{"date":"2022-01-10","close":3670.8279},{"date":"2022-01-11","close":3690.6702},{"date":"2022-01-12","close":3745.2366},{"date":"2022-01-13","close":3685.7095},{"date":"2022-01-14","close":3710.5125},{"date":"2022-01-17","close":3740.2759},{"date":"2022-01-18","close":3606.3403},{"date":"2022-01-19","close":3730.3547},{"date":"2022-01-20","close":3750.197},{"date":"2022-01-21","close":3700.5913},{"date":"2022-01-24","close":3670.8279},{"date":"2022-01-25","close":3393.0354},{"date":"2022-01-26","close":3393.0354},{"date":"2022-01-27","close":3452.5623},{"date":"2022-01-28","close":3586.498},{"date":"2022-02-03","close":3859.3298},{"date":"2022-02-04","close":3819.645},{"date":"2022-02-07","close":3735.3152},{"date":"2022-02-08","close":3735.3152},{"date":"2022-02-09","close":3735.3152},{"date":"2022-02-10","close":3725.394},{"date":"2022-02-11","close":3621.2219},{"date":"2022-02-14","close":3561.6951},{"date":"2022-02-15","close":3472.4045},{"date":"2022-02-16","close":3591.4585},{"date":"2022-02-17","close":3720.4336},{"date":"2022-02-18","close":3760.1182},{"date":"2022-02-21","close":3715.4729},{"date":"2022-02-22","close":3715.4729},{"date":"2022-02-23","close":3715.4729},{"date":"2022-02-24","close":3700.5913},{"date":"2022-02-25","close":3715.4729},{"date":"2022-02-28","close":3715.4729},{"date":"2022-03-02","close":3784.9211},{"date":"2022-03-03","close":3834.5269},{"date":"2022-03-04","close":3834.5269},{"date":"2022-03-07","close":3804.7634},{"date":"2022-03-08","close":3804.7634},{"date":"2022-03-10","close":3804.7634},{"date":"2022-03-11","close":3918.8567},{"date":"2022-03-14","close":3958.5413},{"date":"2022-03-15","close":3958.5413},{"date":"2022-03-16","close":3958.5413},{"date":"2022-03-17","close":3958.5413},{"date":"2022-03-18","close":4082.5557},{"date":"2022-03-21","close":4082.5557},{"date":"2022-03-22","close":3849.4087},{"date":"2022-03-23","close":3849.4087},{"date":"2022-03-24","close":3928.7778},{"date":"2022-03-25","close":3943.6597},{"date":"2022-03-28","close":3913.896},{"date":"2022-03-29","close":3953.5808},{"date":"2022-03-30","close":3894.0537},{"date":"2022-03-31","close":3794.8423},{"date":"2022-04-01","close":3958.5413},{"date":"2022-04-04","close":4107.3589},{"date":"2022-04-05","close":4191.6885},{"date":"2022-04-06","close":4186.728},{"date":"2022-04-07","close":4166.8857},{"date":"2022-04-08","close":4087.5164},{"date":"2022-04-11","close":4226.4126},{"date":"2022-04-12","close":4266.0972},{"date":"2022-04-13","close":4395.0723},{"date":"2022-04-14","close":4404.9932},{"date":"2022-04-15","close":4543.8896},{"date":"2022-04-18","close":4414.9146},{"date":"2022-04-19","close":4370.2695},{"date":"2022-04-20","close":4360.3481},{"date":"2022-04-21","close":4340.5059},{"date":"2022-04-22","close":4122.2402},{"date":"2022-04-25","close":4072.6345},{"date":"2022-04-26","close":4166.8857},{"date":"2022-04-27","close":4241.2944},{"date":"2022-04-28","close":4276.0181},{"date":"2022-04-29","close":4295.8608},{"date":"2022-05-02","close":4325.624},{"date":"2022-05-03","close":4226.4126},{"date":"2022-05-04","close":4295.8608},{"date":"2022-05-06","close":4251.2153},{"date":"2022-05-09","close":4205.0},{"date":"2022-05-10","close":4127.2012},{"date":"2022-05-11","close":4216.4912},{"date":"2022-05-12","close":4077.5952},{"date":"2022-05-13","close":4147.0435},{"date":"2022-05-16","close":4127.2012},{"date":"2022-05-17","close":4042.8711},{"date":"2022-05-18","close":3933.7385},{"date":"2022-05-19","close":3968.4624},{"date":"2022-05-20","close":4023.0288},{"date":"2022-05-23","close":4062.7134},{"date":"2022-05-24","close":4107.3589},{"date":"2022-05-25","close":3983.3442},{"date":"2022-05-26","close":4032.95},{"date":"2022-05-27","close":4166.8857},{"date":"2022-05-30","close":4181.7671},{"date":"2022-05-31","close":4156.9644},{"date":"2022-06-02","close":4276.0181},{"date":"2022-06-03","close":4310.7422},{"date":"2022-06-07","close":4266.0972},{"date":"2022-06-08","close":4231.373},{"date":"2022-06-09","close":4117.2798},{"date":"2022-06-10","close":3993.2654},{"date":"2022-06-13","close":3829.5662},{"date":"2022-06-14","close":3844.448},{"date":"2022-06-15","close":3755.1577},{"date":"2022-06-16","close":3770.0393},{"date":"2022-06-17","close":3968.4624},{"date":"2022-06-20","close":3730.3547},{"date":"2022-06-21","close":3789.8816},{"date":"2022-06-22","close":3700.5913},{"date":"2022-06-23","close":3784.9211},{"date":"2022-06-24","close":3913.896},{"date":"2022-06-27","close":3968.4624},{"date":"2022-06-28","close":4057.7529},{"date":"2022-06-29","close":3998.2258},{"date":"2022-06-30","close":3710.5125},{"date":"2022-07-01","close":3695.6306},{"date":"2022-07-04","close":3650.9854},{"date":"2022-07-05","close":3725.394},{"date":"2022-07-06","close":3760.1182},{"date":"2022-07-07","close":3770.0393},{"date":"2022-07-08","close":3864.2903},{"date":"2022-07-11","close":3601.3796},{"date":"2022-07-12","close":3373.1931},{"date":"2022-07-13","close":3259.0999},{"date":"2022-07-14","close":3234.2969},{"date":"2022-07-15","close":3368.2324},{"date":"2022-07-18","close":3452.5623},{"date":"2022-07-19","close":3417.8384},{"date":"2022-07-20","close":3517.0498},{"date":"2022-07-21","close":3517.0498},{"date":"2022-07-22","close":3541.8528},{"date":"2022-07-25","close":3517.0498},{"date":"2022-07-26","close":3526.9709},{"date":"2022-07-27","close":3586.498},{"date":"2022-07-28","close":3611.3008},{"date":"2022-07-29","close":3586.498},{"date":"2022-08-01","close":3794.8423},{"date":"2022-08-02","close":3770.0393},{"date":"2022-08-03","close":3829.5662},{"date":"2022-08-04","close":3869.251},{"date":"2022-08-05","close":3903.9749},{"date":"2022-08-08","close":3869.251},{"date":"2022-08-09","close":3928.7778},{"date":"2022-08-10","close":3884.1326},{"date":"2022-08-11","close":3779.9604},{"date":"2022-08-12","close":3879.1721},{"date":"2022-08-16","close":3819.645},{"date":"2022-08-17","close":3641.0642},{"date":"2022-08-18","close":3660.9067},{"date":"2022-08-19","close":3581.5374},{"date":"2022-08-22","close":3522.0105},{"date":"2022-08-23","close":3492.2471},{"date":"2022-08-24","close":3512.0894},{"date":"2022-08-25","close":3675.7883},{"date":"2022-08-26","close":3730.3547},{"date":"2022-08-29","close":3725.394},{"date":"2022-08-30","close":3690.6702},{"date":"2022-08-31","close":3581.5374},{"date":"2022-09-01","close":3576.5769},{"date":"2022-09-02","close":3512.0894},{"date":"2022-09-05","close":3368.2324},{"date":"2022-09-06","close":3368.2324},{"date":"2022-09-07","close":3323.5874},{"date":"2022-09-08","close":3402.9565},{"date":"2022-09-13","close":3546.8132},{"date":"2022-09-14","close":3492.2471},{"date":"2022-09-15","close":3502.1682},{"date":"2022-09-16","close":3452.5623},{"date":"2022-09-19","close":3517.0498},{"date":"2022-09-20","close":3472.4045},{"date":"2022-09-21","close":3343.4297},{"date":"2022-09-22","close":3462.4834},{"date":"2022-09-23","close":3472.4045},{"date":"2022-09-26","close":3388.075},{"date":"2022-09-27","close":3303.7451},{"date":"2022-09-28","close":3204.5334},{"date":"2022-09-29","close":3159.8882},{"date":"2022-09-30","close":3219.4153},{"date":"2022-10-04","close":3234.2969},{"date":"2022-10-05","close":3194.6123},{"date":"2022-10-06","close":3343.4297},{"date":"2022-10-07","close":3234.2969},{"date":"2022-10-11","close":3169.8093},{"date":"2022-10-12","close":3145.0066},{"date":"2022-10-13","close":3184.6912},{"date":"2022-10-14","close":3373.1931},{"date":"2022-10-17","close":3154.9277},{"date":"2022-10-18","close":3224.3757},{"date":"2022-10-19","close":3224.3757},{"date":"2022-10-20","close":3269.021},{"date":"2022-10-21","close":3224.3757},{"date":"2022-10-24","close":3249.1787},{"date":"2022-10-25","close":3343.4297},{"date":"2022-10-26","close":3234.2969},{"date":"2022-10-27","close":3254.1392},{"date":"2022-10-28","close":3254.1392},{"date":"2022-10-31","close":3259.0999},{"date":"2022-11-01","close":3244.218},{"date":"2022-11-02","close":3194.6123},{"date":"2022-11-03","close":3234.2969},{"date":"2022-11-04","close":3234.2969},{"date":"2022-11-07","close":3244.218},{"date":"2022-11-08","close":3239.2576},{"date":"2022-11-09","close":3283.9026},{"date":"2022-11-10","close":3269.021},{"date":"2022-11-11","close":3308.7056},{"date":"2022-11-14","close":3303.7451},{"date":"2022-11-15","close":3502.1682},{"date":"2022-11-16","close":3611.3008},{"date":"2022-11-17","close":3770.0393},{"date":"2022-11-18","close":3740.2759},{"date":"2022-11-21","close":3695.6306},{"date":"2022-11-22","close":3611.3008},{"date":"2022-11-23","close":3601.3796},{"date":"2022-11-24","close":3700.5913},{"date":"2022-11-25","close":3770.0393},{"date":"2022-11-28","close":3770.0393},{"date":"2022-11-29","close":3710.5125},{"date":"2022-11-30","close":3874.2114},{"date":"2022-12-01","close":3948.6201},{"date":"2022-12-02","close":3938.699},{"date":"2022-12-05","close":3824.6057},{"date":"2022-12-06","close":3804.7634},{"date":"2022-12-07","close":3824.6057},{"date":"2022-12-08","close":3775.0},{"date":"2022-12-09","close":3834.5269},{"date":"2022-12-12","close":3819.645},{"date":"2022-12-13","close":3849.4087},{"date":"2022-12-14","close":3968.4624},{"date":"2022-12-15","close":3889.0933},{"date":"2022-12-16","close":3859.3298},{"date":"2022-12-19","close":3874.2114},{"date":"2022-12-20","close":3779.9604},{"date":"2022-12-21","close":3809.7239},{"date":"2022-12-22","close":3814.6846},{"date":"2022-12-23","close":3725.394},{"date":"2022-12-26","close":3745.2366},{"date":"2022-12-27","close":3775.0},{"date":"2022-12-28","close":3780.0},{"date":"2022-12-29","close":3570.0},{"date":"2023-01-02","close":3540.0},{"date":"2023-01-03","close":3465.0},{"date":"2023-01-04","close":3710.0},{"date":"2023-01-05","close":3755.0},{"date":"2023-01-06","close":3685.0},{"date":"2023-01-09","close":3800.0},{"date":"2023-01-10","close":3740.0},{"date":"2023-01-11","close":3790.0},{"date":"2023-01-12","close":3835.0},{"date":"2023-01-13","close":3815.0},{"date":"2023-01-16","close":3760.0},{"date":"2023-01-17","close":3760.0},{"date":"2023-01-18","close":3840.0},{"date":"2023-01-19","close":3835.0},{"date":"2023-01-20","close":3845.0},{"date":"2023-01-25","close":3860.0},{"date":"2023-01-26","close":3900.0},{"date":"2023-01-27","close":3910.0},{"date":"2023-01-30","close":3760.0},{"date":"2023-01-31","close":3850.0},{"date":"2023-02-01","close":3890.0},{"date":"2023-02-02","close":3880.0},{"date":"2023-02-03","close":3865.0},{"date":"2023-02-06","close":3995.0},{"date":"2023-02-07","close":3945.0},{"date":"2023-02-08","close":3930.0},{"date":"2023-02-09","close":3810.0},{"date":"2023-02-10","close":3575.0},{"date":"2023-02-13","close":3845.0},{"date":"2023-02-14","close":3870.0},{"date":"2023-02-15","close":3780.0},{"date":"2023-02-16","close":3895.0},{"date":"2023-02-17","close":3875.0},{"date":"2023-02-20","close":3880.0},{"date":"2023-02-21","close":3900.0},{"date":"2023-02-22","close":3830.0},{"date":"2023-02-23","close":3890.0},{"date":"2023-02-24","close":3880.0},{"date":"2023-02-27","close":3695.0},{"date":"2023-02-28","close":3855.0},{"date":"2023-03-02","close":3910.0},{"date":"2023-03-03","close":3870.0},{"date":"2023-03-06","close":3920.0},{"date":"2023-03-07","close":3885.0},{"date":"2023-03-08","close":4000.0},{"date":"2023-03-09","close":3830.0},{"date":"2023-03-10","close":3705.0},{"date":"2023-03-13","close":3585.0},{"date":"2023-03-14","close":3450.0},{"date":"2023-03-15","close":3420.0},{"date":"2023-03-16","close":3380.0},{"date":"2023-03-17","close":3440.0},{"date":"2023-03-20","close":3445.0},{"date":"2023-03-21","close":3435.0},{"date":"2023-03-22","close":3445.0},{"date":"2023-03-23","close":3560.0},{"date":"2023-03-24","close":3595.0},{"date":"2023-03-27","close":3520.0},{"date":"2023-03-28","close":3480.0},{"date":"2023-03-29","close":3505.0},{"date":"2023-03-30","close":3495.0},{"date":"2023-03-31","close":3450.0},{"date":"2023-04-03","close":3370.0},{"date":"2023-04-04","close":3450.0},{"date":"2023-04-05","close":3465.0},{"date":"2023-04-06","close":3445.0},{"date":"2023-04-07","close":3575.0},{"date":"2023-04-10","close":3545.0},{"date":"2023-04-11","close":3460.0},{"date":"2023-04-12","close":3445.0},{"date":"2023-04-13","close":3410.0},{"date":"2023-04-14","close":3520.0},{"date":"2023-04-17","close":3570.0},{"date":"2023-04-18","close":3480.0},{"date":"2023-04-19","close":3525.0},{"date":"2023-04-20","close":3410.0},{"date":"2023-04-21","close":3340.0},{"date":"2023-04-24","close":3210.0},{"date":"2023-04-25","close":3200.0},{"date":"2023-04-26","close":3245.0},{"date":"2023-04-27","close":3250.0},{"date":"2023-04-28","close":3230.0},{"date":"2023-05-02","close":3205.0},{"date":"2023-05-03","close":3235.0},{"date":"2023-05-04","close":3230.0},{"date":"2023-05-08","close":3240.0},{"date":"2023-05-09","close":3275.0},{"date":"2023-05-10","close":3230.0},{"date":"2023-05-11","close":3265.0},{"date":"2023-05-12","close":3365.0},{"date":"2023-05-15","close":3320.0},{"date":"2023-05-16","close":3300.0},{"date":"2023-05-17","close":3260.0},{"date":"2023-05-18","close":3270.0},{"date":"2023-05-19","close":3355.0},{"date":"2023-05-22","close":3395.0},{"date":"2023-05-23","close":3365.0},{"date":"2023-05-24","close":3350.0},{"date":"2023-05-25","close":3420.0},{"date":"2023-05-26","close":3500.0},{"date":"2023-05-30","close":3490.0},{"date":"2023-05-31","close":3395.0},{"date":"2023-06-01","close":3400.0},{"date":"2023-06-02","close":3410.0},{"date":"2023-06-05","close":3465.0},{"date":"2023-06-07","close":3390.0},{"date":"2023-06-08","close":3850.0},{"date":"2023-06-09","close":3680.0},{"date":"2023-06-12","close":3750.0},{"date":"2023-06-13","close":3655.0},{"date":"2023-06-14","close":3575.0},{"date":"2023-06-15","close":3555.0},{"date":"2023-06-16","close":3560.0},{"date":"2023-06-19","close":3655.0},{"date":"2023-06-20","close":3665.0},{"date":"2023-06-21","close":3585.0},{"date":"2023-06-22","close":3570.0},{"date":"2023-06-23","close":3700.0},{"date":"2023-06-26","close":3640.0},{"date":"2023-06-27","close":3700.0},{"date":"2023-06-28","close":3680.0},{"date":"2023-06-29","close":3570.0},{"date":"2023-06-30","close":3575.0},{"date":"2023-07-03","close":3620.0},{"date":"2023-07-04","close":3585.0},{"date":"2023-07-05","close":3550.0},{"date":"2023-07-06","close":3505.0},{"date":"2023-07-07","close":3410.0},{"date":"2023-07-10","close":3450.0},{"date":"2023-07-11","close":3545.0},{"date":"2023-07-12","close":3515.0},{"date":"2023-07-13","close":3525.0},{"date":"2023-07-14","close":3475.0},{"date":"2023-07-17","close":3530.0},{"date":"2023-07-18","close":3475.0},{"date":"2023-07-19","close":3550.0},{"date":"2023-07-20","close":3540.0},{"date":"2023-07-21","close":3465.0},{"date":"2023-07-24","close":3475.0},{"date":"2023-07-25","close":3370.0},{"date":"2023-07-26","close":3340.0},{"date":"2023-07-27","close":3395.0},{"date":"2023-07-28","close":3515.0},{"date":"2023-07-31","close":3570.0},{"date":"2023-08-01","close":3405.0},{"date":"2023-08-02","close":3490.0},{"date":"2023-08-03","close":3485.0},{"date":"2023-08-04","close":3510.0},{"date":"2023-08-07","close":3490.0},{"date":"2023-08-08","close":3515.0},{"date":"2023-08-09","close":3500.0},{"date":"2023-08-10","close":3530.0},{"date":"2023-08-11","close":3545.0},{"date":"2023-08-14","close":3460.0},{"date":"2023-08-16","close":3415.0},{"date":"2023-08-17","close":3490.0},{"date":"2023-08-18","close":3375.0},{"date":"2023-08-21","close":3420.0},{"date":"2023-08-22","close":3490.0},{"date":"2023-08-23","close":3465.0},{"date":"2023-08-24","close":3510.0},{"date":"2023-08-25","close":3525.0},{"date":"2023-08-28","close":3570.0},{"date":"2023-08-29","close":3580.0},{"date":"2023-08-30","close":3530.0},{"date":"2023-08-31","close":3490.0},{"date":"2023-09-01","close":3525.0},{"date":"2023-09-04","close":3565.0},{"date":"2023-09-05","close":3450.0},{"date":"2023-09-06","close":3575.0},{"date":"2023-09-07","close":3495.0},{"date":"2023-09-08","close":3525.0},{"date":"2023-09-11","close":3485.0},{"date":"2023-09-12","close":3510.0},{"date":"2023-09-13","close":3510.0},{"date":"2023-09-14","close":3520.0},{"date":"2023-09-15","close":3520.0},{"date":"2023-09-18","close":3500.0},{"date":"2023-09-19","close":3465.0},{"date":"2023-09-20","close":3390.0},{"date":"2023-09-21","close":3395.0},{"date":"2023-09-22","close":3410.0},{"date":"2023-09-25","close":3415.0},{"date":"2023-09-26","close":3355.0},{"date":"2023-09-27","close":3375.0},{"date":"2023-10-04","close":3355.0},{"date":"2023-10-05","close":3380.0},{"date":"2023-10-06","close":3380.0},{"date":"2023-10-10","close":3390.0},{"date":"2023-10-11","close":3420.0},{"date":"2023-10-12","close":3350.0},{"date":"2023-10-13","close":3270.0},{"date":"2023-10-16","close":3220.0},{"date":"2023-10-17","close":3230.0},{"date":"2023-10-18","close":3250.0},{"date":"2023-10-19","close":3240.0},{"date":"2023-10-20","close":3210.0},{"date":"2023-10-23","close":3130.0},{"date":"2023-10-24","close":3190.0},{"date":"2023-10-25","close":3110.0},{"date":"2023-10-26","close":3170.0},{"date":"2023-10-27","close":3460.0},{"date":"2023-10-30","close":3080.0},{"date":"2023-10-31","close":2890.0},{"date":"2023-11-01","close":2795.0},{"date":"2023-11-02","close":2920.0},{"date":"2023-11-03","close":2910.0},{"date":"2023-11-06","close":2945.0},{"date":"2023-11-07","close":2930.0},{"date":"2023-11-08","close":2970.0},{"date":"2023-11-09","close":2950.0},{"date":"2023-11-10","close":2930.0},{"date":"2023-11-13","close":2945.0},{"date":"2023-11-14","close":2985.0},{"date":"2023-11-15","close":3040.0},{"date":"2023-11-16","close":3025.0},{"date":"2023-11-17","close":3030.0},{"date":"2023-11-20","close":2995.0},{"date":"2023-11-21","close":2990.0},{"date":"2023-11-22","close":2990.0},{"date":"2023-11-23","close":2985.0},{"date":"2023-11-24","close":2985.0},{"date":"2023-11-27","close":2985.0},{"date":"2023-11-28","close":2970.0},{"date":"2023-11-29","close":2925.0},{"date":"2023-11-30","close":2970.0},{"date":"2023-12-01","close":2985.0},{"date":"2023-12-04","close":2965.0},{"date":"2023-12-05","close":3000.0},{"date":"2023-12-06","close":2985.0},{"date":"2023-12-07","close":2985.0},{"date":"2023-12-08","close":3010.0},{"date":"2023-12-11","close":3020.0},{"date":"2023-12-12","close":2915.0},{"date":"2023-12-13","close":2825.0},{"date":"2023-12-14","close":2860.0},{"date":"2023-12-15","close":2940.0},{"date":"2023-12-18","close":2990.0},{"date":"2023-12-19","close":3000.0},{"date":"2023-12-20","close":2905.0},{"date":"2023-12-21","close":2955.0},{"date":"2023-12-22","close":2955.0},{"date":"2023-12-26","close":2950.0},{"date":"2023-12-27","close":2950.0},{"date":"2023-12-28","close":2975.0},{"date":"2024-01-02","close":2950.0},{"date":"2024-01-03","close":2910.0},{"date":"2024-01-04","close":2845.0},{"date":"2024-01-05","close":2900.0},{"date":"2024-01-08","close":2790.0},{"date":"2024-01-09","close":2850.0},{"date":"2024-01-10","close":2890.0},{"date":"2024-01-11","close":2825.0},{"date":"2024-01-12","close":2870.0},{"date":"2024-01-15","close":2810.0},{"date":"2024-01-16","close":2820.0},{"date":"2024-01-17","close":2820.0},{"date":"2024-01-18","close":2700.0},{"date":"2024-01-19","close":2580.0},{"date":"2024-01-22","close":2720.0},{"date":"2024-01-23","close":2750.0},{"date":"2024-01-24","close":2885.0},{"date":"2024-01-25","close":2890.0},{"date":"2024-01-26","close":2900.0},{"date":"2024-01-29","close":2885.0},{"date":"2024-01-30","close":2910.0},{"date":"2024-01-31","close":2940.0},{"date":"2024-02-01","close":2945.0},{"date":"2024-02-02","close":2955.0},{"date":"2024-02-05","close":2950.0},{"date":"2024-02-06","close":2960.0},{"date":"2024-02-07","close":3025.0},{"date":"2024-02-08","close":3000.0},{"date":"2024-02-13","close":3030.0},{"date":"2024-02-14","close":3050.0},{"date":"2024-02-15","close":3010.0},{"date":"2024-02-16","close":3005.0},{"date":"2024-02-19","close":3030.0},{"date":"2024-02-20","close":2905.0},{"date":"2024-02-21","close":2975.0},{"date":"2024-02-22","close":2955.0},{"date":"2024-02-23","close":2955.0},{"date":"2024-02-26","close":3015.0},{"date":"2024-02-27","close":2940.0},{"date":"2024-02-28","close":2825.0},{"date":"2024-02-29","close":2915.0},{"date":"2024-03-04","close":2955.0},{"date":"2024-03-05","close":2950.0},{"date":"2024-03-06","close":2990.0},{"date":"2024-03-07","close":2995.0},{"date":"2024-03-08","close":2980.0},{"date":"2024-03-11","close":2995.0},{"date":"2024-03-12","close":2970.0},{"date":"2024-03-13","close":2850.0},{"date":"2024-03-14","close":2885.0},{"date":"2024-03-15","close":2940.0},{"date":"2024-03-18","close":2940.0},{"date":"2024-03-19","close":2935.0},{"date":"2024-03-20","close":2895.0},{"date":"2024-03-21","close":3030.0},{"date":"2024-03-22","close":3005.0},{"date":"2024-03-25","close":2995.0},{"date":"2024-03-26","close":2990.0},{"date":"2024-03-27","close":2990.0},{"date":"2024-03-28","close":2995.0},{"date":"2024-03-29","close":3020.0},{"date":"2024-04-01","close":2880.0},{"date":"2024-04-02","close":2895.0},{"date":"2024-04-03","close":2970.0},{"date":"2024-04-04","close":2960.0},{"date":"2024-04-05","close":2925.0},{"date":"2024-04-08","close":2960.0},{"date":"2024-04-09","close":3010.0},{"date":"2024-04-11","close":2940.0},{"date":"2024-04-12","close":2990.0},{"date":"2024-04-15","close":2915.0},{"date":"2024-04-16","close":2990.0},{"date":"2024-04-17","close":2995.0},{"date":"2024-04-18","close":2990.0},{"date":"2024-04-19","close":2940.0},{"date":"2024-04-22","close":2940.0},{"date":"2024-04-23","close":2925.0},{"date":"2024-04-24","close":3000.0},{"date":"2024-04-25","close":2925.0},{"date":"2024-04-26","close":2910.0},{"date":"2024-04-29","close":2925.0},{"date":"2024-04-30","close":2910.0},{"date":"2024-05-02","close":2880.0},{"date":"2024-05-03","close":2960.0},{"date":"2024-05-07","close":2875.0},{"date":"2024-05-08","close":2895.0},{"date":"2024-05-09","close":2890.0},{"date":"2024-05-10","close":2795.0},{"date":"2024-05-13","close":2920.0},{"date":"2024-05-14","close":2955.0},{"date":"2024-05-16","close":2945.0},{"date":"2024-05-17","close":2915.0},{"date":"2024-05-20","close":2985.0},{"date":"2024-05-21","close":2920.0},{"date":"2024-05-22","close":2960.0},{"date":"2024-05-23","close":2885.0},{"date":"2024-05-24","close":2895.0},{"date":"2024-05-27","close":2895.0},{"date":"2024-05-28","close":2835.0},{"date":"2024-05-29","close":2880.0},{"date":"2024-05-30","close":2930.0},{"date":"2024-05-31","close":2940.0},{"date":"2024-06-03","close":3000.0},{"date":"2024-06-04","close":2915.0},{"date":"2024-06-05","close":3000.0},{"date":"2024-06-07","close":2935.0},{"date":"2024-06-10","close":2975.0},{"date":"2024-06-11","close":2980.0},{"date":"2024-06-12","close":2985.0},{"date":"2024-06-13","close":2995.0},{"date":"2024-06-14","close":2990.0},{"date":"2024-06-17","close":2965.0},{"date":"2024-06-18","close":2965.0},{"date":"2024-06-19","close":2970.0},{"date":"2024-06-20","close":2965.0},{"date":"2024-06-21","close":2970.0},{"date":"2024-06-24","close":2965.0},{"date":"2024-06-25","close":2970.0},{"date":"2024-06-26","close":2950.0},{"date":"2024-06-27","close":2980.0},{"date":"2024-06-28","close":2975.0},{"date":"2024-07-01","close":3050.0},{"date":"2024-07-02","close":3035.0},{"date":"2024-07-03","close":2985.0},{"date":"2024-07-04","close":3020.0},{"date":"2024-07-05","close":3065.0},{"date":"2024-07-08","close":3000.0},{"date":"2024-07-09","close":3050.0},{"date":"2024-07-10","close":3095.0},{"date":"2024-07-11","close":3135.0},{"date":"2024-07-12","close":3110.0},{"date":"2024-07-15","close":3110.0},{"date":"2024-07-16","close":3120.0},{"date":"2024-07-17","close":3000.0},{"date":"2024-07-18","close":2980.0},{"date":"2024-07-19","close":3035.0},{"date":"2024-07-22","close":3045.0},{"date":"2024-07-23","close":2985.0},{"date":"2024-07-24","close":3020.0},{"date":"2024-07-25","close":2970.0},{"date":"2024-07-26","close":3045.0},{"date":"2024-07-29","close":3005.0},{"date":"2024-07-30","close":2995.0},{"date":"2024-07-31","close":2990.0},{"date":"2024-08-01","close":2965.0},{"date":"2024-08-02","close":2960.0},{"date":"2024-08-05","close":2910.0},{"date":"2024-08-06","close":3035.0},{"date":"2024-08-07","close":2985.0},{"date":"2024-08-08","close":2995.0},{"date":"2024-08-09","close":3035.0},{"date":"2024-08-12","close":2895.0},{"date":"2024-08-13","close":2915.0},{"date":"2024-08-14","close":2925.0},{"date":"2024-08-16","close":2860.0},{"date":"2024-08-19","close":2920.0},{"date":"2024-08-20","close":2935.0},{"date":"2024-08-21","close":2815.0},{"date":"2024-08-22","close":2895.0},{"date":"2024-08-23","close":2930.0},{"date":"2024-08-26","close":2955.0},{"date":"2024-08-27","close":2950.0},{"date":"2024-08-28","close":2900.0},{"date":"2024-08-29","close":2980.0},{"date":"2024-08-30","close":2930.0},{"date":"2024-09-02","close":2900.0},{"date":"2024-09-03","close":2940.0},{"date":"2024-09-04","close":2920.0},{"date":"2024-09-05","close":2940.0},{"date":"2024-09-06","close":2880.0},{"date":"2024-09-09","close":2850.0},{"date":"2024-09-10","close":2930.0},{"date":"2024-09-11","close":2870.0},{"date":"2024-09-12","close":2835.0},{"date":"2024-09-13","close":2950.0},{"date":"2024-09-19","close":2945.0},{"date":"2024-09-20","close":2920.0},{"date":"2024-09-23","close":2930.0},{"date":"2024-09-24","close":2925.0},{"date":"2024-09-25","close":2975.0},{"date":"2024-09-26","close":2925.0},{"date":"2024-09-27","close":2970.0},{"date":"2024-09-30","close":2955.0},{"date":"2024-10-02","close":2940.0},{"date":"2024-10-04","close":2920.0},{"date":"2024-10-07","close":2865.0},{"date":"2024-10-08","close":2860.0},{"date":"2024-10-10","close":2880.0},{"date":"2024-10-11","close":2900.0},{"date":"2024-10-14","close":2830.0},{"date":"2024-10-15","close":2825.0},{"date":"2024-10-16","close":2650.0},{"date":"2024-10-17","close":2620.0},{"date":"2024-10-18","close":2565.0},{"date":"2024-10-21","close":2660.0},{"date":"2024-10-22","close":2675.0},{"date":"2024-10-23","close":2675.0},{"date":"2024-10-24","close":2650.0},{"date":"2024-10-25","close":2630.0},{"date":"2024-10-28","close":2730.0},{"date":"2024-10-29","close":2720.0},{"date":"2024-10-30","close":2605.0},{"date":"2024-10-31","close":2675.0},{"date":"2024-11-01","close":2730.0},{"date":"2024-11-04","close":2890.0},{"date":"2024-11-05","close":2930.0},{"date":"2024-11-06","close":2975.0},{"date":"2024-11-07","close":2830.0},{"date":"2024-11-08","close":2915.0},{"date":"2024-11-11","close":2890.0},{"date":"2024-11-12","close":2805.0},{"date":"2024-11-13","close":2705.0},{"date":"2024-11-14","close":2830.0},{"date":"2024-11-15","close":2825.0},{"date":"2024-11-18","close":2820.0},{"date":"2024-11-19","close":2740.0},{"date":"2024-11-20","close":2670.0},{"date":"2024-11-21","close":2745.0},{"date":"2024-11-22","close":2800.0},{"date":"2024-11-25","close":2820.0},{"date":"2024-11-26","close":2860.0},{"date":"2024-11-27","close":2760.0},{"date":"2024-11-28","close":2755.0},{"date":"2024-11-29","close":2775.0},{"date":"2024-12-02","close":2775.0},{"date":"2024-12-03","close":2615.0},{"date":"2024-12-04","close":2670.0},{"date":"2024-12-05","close":2630.0},{"date":"2024-12-06","close":2630.0},{"date":"2024-12-09","close":2650.0},{"date":"2024-12-10","close":2615.0},{"date":"2024-12-11","close":2685.0},{"date":"2024-12-12","close":2540.0},{"date":"2024-12-13","close":2665.0},{"date":"2024-12-16","close":2575.0},{"date":"2024-12-17","close":2610.0},{"date":"2024-12-18","close":2670.0},{"date":"2024-12-19","close":2585.0},{"date":"2024-12-20","close":2655.0},{"date":"2024-12-23","close":2675.0},{"date":"2024-12-24","close":2615.0},{"date":"2024-12-26","close":2555.0},{"date":"2024-12-27","close":2615.0},{"date":"2024-12-30","close":2605.0},{"date":"2025-01-02","close":2600.0},{"date":"2025-01-03","close":2620.0},{"date":"2025-01-06","close":2665.0},{"date":"2025-01-07","close":2610.0},{"date":"2025-01-08","close":2585.0},{"date":"2025-01-09","close":2610.0},{"date":"2025-01-10","close":2610.0},{"date":"2025-01-13","close":2630.0},{"date":"2025-01-14","close":2610.0},{"date":"2025-01-15","close":2625.0},{"date":"2025-01-16","close":2625.0},{"date":"2025-01-17","close":2585.0},{"date":"2025-01-20","close":2625.0},{"date":"2025-01-21","close":2535.0},{"date":"2025-01-22","close":2575.0},{"date":"2025-01-23","close":2605.0},{"date":"2025-01-24","close":2595.0},{"date":"2025-01-31","close":2590.0},{"date":"2025-02-03","close":2590.0},{"date":"2025-02-04","close":2585.0},{"date":"2025-02-05","close":2680.0},{"date":"2025-02-06","close":2580.0},{"date":"2025-02-07","close":2575.0},{"date":"2025-02-10","close":2485.0},{"date":"2025-02-11","close":2485.0},{"date":"2025-02-12","close":2540.0},{"date":"2025-02-13","close":2540.0},{"date":"2025-02-14","close":2410.0},{"date":"2025-02-17","close":2485.0},{"date":"2025-02-18","close":2520.0},{"date":"2025-02-19","close":2515.0},{"date":"2025-02-20","close":2480.0},{"date":"2025-02-21","close":2495.0},{"date":"2025-02-24","close":2480.0},{"date":"2025-02-25","close":2460.0},{"date":"2025-02-26","close":2495.0},{"date":"2025-02-27","close":2430.0},{"date":"2025-02-28","close":2435.0},{"date":"2025-03-04","close":2355.0},{"date":"2025-03-05","close":2370.0},{"date":"2025-03-06","close":2470.0},{"date":"2025-03-07","close":2450.0},{"date":"2025-03-10","close":2485.0},{"date":"2025-03-11","close":2410.0},{"date":"2025-03-12","close":2445.0},{"date":"2025-03-13","close":2470.0},{"date":"2025-03-14","close":2475.0},{"date":"2025-03-17","close":2445.0},{"date":"2025-03-18","close":2470.0},{"date":"2025-03-19","close":2440.0},{"date":"2025-03-20","close":2320.0},{"date":"2025-03-21","close":2340.0},{"date":"2025-03-24","close":2305.0},{"date":"2025-03-25","close":2415.0},{"date":"2025-03-26","close":2405.0},{"date":"2025-03-27","close":2440.0},{"date":"2025-03-28","close":2415.0},{"date":"2025-03-31","close":2475.0},{"date":"2025-04-01","close":2485.0},{"date":"2025-04-02","close":2525.0},{"date":"2025-04-03","close":2515.0},{"date":"2025-04-04","close":2515.0},{"date":"2025-04-07","close":2480.0},{"date":"2025-04-08","close":2470.0},{"date":"2025-04-09","close":2485.0},{"date":"2025-04-10","close":2460.0},{"date":"2025-04-11","close":2485.0},{"date":"2025-04-14","close":2470.0},{"date":"2025-04-15","close":2495.0},{"date":"2025-04-16","close":2325.0},{"date":"2025-04-17","close":2380.0},{"date":"2025-04-18","close":2400.0},{"date":"2025-04-21","close":2365.0},{"date":"2025-04-22","close":2445.0},{"date":"2025-04-23","close":2525.0},{"date":"2025-04-24","close":2490.0},{"date":"2025-04-25","close":2490.0},{"date":"2025-04-28","close":2490.0},{"date":"2025-04-29","close":2510.0},{"date":"2025-04-30","close":2440.0},{"date":"2025-05-02","close":2430.0},{"date":"2025-05-07","close":2435.0},{"date":"2025-05-08","close":2390.0},{"date":"2025-05-09","close":2430.0},{"date":"2025-05-12","close":2460.0},{"date":"2025-05-13","close":2400.0},{"date":"2025-05-14","close":2500.0},{"date":"2025-05-15","close":2475.0},{"date":"2025-05-16","close":2470.0},{"date":"2025-05-19","close":2450.0},{"date":"2025-05-20","close":2435.0},{"date":"2025-05-21","close":2490.0},{"date":"2025-05-22","close":2475.0},{"date":"2025-05-23","close":2535.0},{"date":"2025-05-26","close":2555.0},{"date":"2025-05-27","close":2570.0},{"date":"2025-05-28","close":2545.0},{"date":"2025-05-29","close":2550.0},{"date":"2025-05-30","close":2615.0},{"date":"2025-06-02","close":2675.0},{"date":"2025-06-04","close":2650.0},{"date":"2025-06-05","close":2675.0},{"date":"2025-06-09","close":2705.0},{"date":"2025-06-10","close":2705.0},{"date":"2025-06-11","close":2705.0},{"date":"2025-06-12","close":2725.0},{"date":"2025-06-13","close":2720.0},{"date":"2025-06-16","close":2740.0},{"date":"2025-06-17","close":2710.0},{"date":"2025-06-18","close":2730.0},{"date":"2025-06-19","close":2730.0},{"date":"2025-06-20","close":2725.0},{"date":"2025-06-23","close":2720.0},{"date":"2025-06-24","close":2750.0},{"date":"2025-06-25","close":2800.0},{"date":"2025-06-26","close":2865.0},{"date":"2025-06-27","close":2625.0},{"date":"2025-06-30","close":2785.0},{"date":"2025-07-01","close":2870.0},{"date":"2025-07-02","close":2810.0},{"date":"2025-07-03","close":2870.0},{"date":"2025-07-04","close":2860.0},{"date":"2025-07-07","close":2860.0},{"date":"2025-07-08","close":2830.0},{"date":"2025-07-09","close":2850.0},{"date":"2025-07-10","close":2775.0},{"date":"2025-07-11","close":2815.0},{"date":"2025-07-14","close":2765.0},{"date":"2025-07-15","close":2865.0},{"date":"2025-07-16","close":2790.0},{"date":"2025-07-17","close":2780.0},{"date":"2025-07-18","close":2855.0},{"date":"2025-07-21","close":2955.0},{"date":"2025-07-22","close":2945.0},{"date":"2025-07-23","close":2840.0},{"date":"2025-07-24","close":2840.0},{"date":"2025-07-25","close":2860.0},{"date":"2025-07-28","close":2695.0},{"date":"2025-07-29","close":2725.0},{"date":"2025-07-30","close":2800.0},{"date":"2025-07-31","close":2795.0},{"date":"2025-08-01","close":2850.0},{"date":"2025-08-04","close":2860.0},{"date":"2025-08-05","close":2855.0},{"date":"2025-08-06","close":2850.0},{"date":"2025-08-07","close":2850.0},{"date":"2025-08-08","close":2835.0},{"date":"2025-08-11","close":2700.0},{"date":"2025-08-12","close":2675.0},{"date":"2025-08-13","close":2665.0},{"date":"2025-08-14","close":2755.0},{"date":"2025-08-18","close":2780.0},{"date":"2025-08-19","close":2705.0},{"date":"2025-08-20","close":2750.0},{"date":"2025-08-21","close":2840.0},{"date":"2025-08-22","close":2820.0},{"date":"2025-08-25","close":2810.0},{"date":"2025-08-26","close":2885.0},{"date":"2025-08-27","close":2850.0},{"date":"2025-08-28","close":2815.0},{"date":"2025-08-29","close":2875.0},{"date":"2025-09-01","close":2715.0},{"date":"2025-09-02","close":2585.0},{"date":"2025-09-03","close":2660.0},{"date":"2025-09-04","close":2640.0},{"date":"2025-09-05","close":2670.0},{"date":"2025-09-08","close":2645.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2665.0},{"date":"2025-09-11","close":2615.0},{"date":"2025-09-12","close":2625.0},{"date":"2025-09-15","close":2630.0},{"date":"2025-09-16","close":2620.0},{"date":"2025-09-17","close":2615.0},{"date":"2025-09-18","close":2595.0},{"date":"2025-09-19","close":2575.0},{"date":"2025-09-22","close":2530.0},{"date":"2025-09-23","close":2560.0},{"date":"2025-09-24","close":2545.0},{"date":"2025-09-25","close":2590.0},{"date":"2025-09-26","close":2570.0},{"date":"2025-09-29","close":2605.0},{"date":"2025-09-30","close":2560.0},{"date":"2025-10-01","close":2615.0},{"date":"2025-10-02","close":2685.0},{"date":"2025-10-10","close":2635.0},{"date":"2025-10-13","close":2675.0},{"date":"2025-10-14","close":2730.0},{"date":"2025-10-15","close":2680.0},{"date":"2025-10-16","close":2790.0},{"date":"2025-10-17","close":2710.0},{"date":"2025-10-20","close":2710.0},{"date":"2025-10-21","close":2780.0},{"date":"2025-10-22","close":2755.0},{"date":"2025-10-23","close":2745.0},{"date":"2025-10-24","close":2715.0},{"date":"2025-10-27","close":2740.0},{"date":"2025-10-28","close":2675.0},{"date":"2025-10-29","close":2715.0},{"date":"2025-10-30","close":2700.0},{"date":"2025-10-31","close":2725.0},{"date":"2025-11-03","close":2710.0},{"date":"2025-11-04","close":2720.0},{"date":"2025-11-05","close":2580.0},{"date":"2025-11-06","close":2780.0},{"date":"2025-11-07","close":2740.0},{"date":"2025-11-10","close":2615.0},{"date":"2025-11-11","close":2660.0},{"date":"2025-11-12","close":2615.0},{"date":"2025-11-13","close":2610.0},{"date":"2025-11-14","close":2550.0},{"date":"2025-11-17","close":2545.0},{"date":"2025-11-18","close":2440.0},{"date":"2025-11-19","close":2465.0},{"date":"2025-11-20","close":2430.0},{"date":"2025-11-21","close":2435.0},{"date":"2025-11-24","close":2355.0},{"date":"2025-11-25","close":2350.0},{"date":"2025-11-26","close":2330.0},{"date":"2025-11-27","close":2450.0},{"date":"2025-11-28","close":2600.0},{"date":"2025-12-01","close":2480.0},{"date":"2025-12-02","close":2450.0},{"date":"2025-12-03","close":2455.0},{"date":"2025-12-04","close":2410.0},{"date":"2025-12-05","close":2440.0},{"date":"2025-12-08","close":2385.0},{"date":"2025-12-09","close":2275.0},{"date":"2025-12-10","close":2280.0},{"date":"2025-12-11","close":2265.0},{"date":"2025-12-12","close":2240.0},{"date":"2025-12-15","close":2230.0},{"date":"2025-12-16","close":2235.0},{"date":"2025-12-17","close":2265.0},{"date":"2025-12-18","close":2225.0},{"date":"2025-12-19","close":2255.0},{"date":"2025-12-22","close":2235.0},{"date":"2025-12-23","close":2225.0},{"date":"2025-12-24","close":2200.0},{"date":"2025-12-26","close":2245.0},{"date":"2025-12-29","close":2230.0},{"date":"2025-12-30","close":2240.0},{"date":"2026-01-02","close":2230.0},{"date":"2026-01-05","close":2225.0},{"date":"2026-01-06","close":2220.0},{"date":"2026-01-07","close":2215.0},{"date":"2026-01-08","close":2210.0},{"date":"2026-01-09","close":2255.0},{"date":"2026-01-12","close":2240.0},{"date":"2026-01-13","close":2250.0},{"date":"2026-01-14","close":2215.0},{"date":"2026-01-15","close":2200.0},{"date":"2026-01-16","close":2235.0},{"date":"2026-01-19","close":2220.0},{"date":"2026-01-20","close":2240.0},{"date":"2026-01-21","close":2190.0},{"date":"2026-01-22","close":2235.0},{"date":"2026-01-23","close":2215.0},{"date":"2026-01-26","close":2210.0},{"date":"2026-01-27","close":2190.0},{"date":"2026-01-28","close":2125.0},{"date":"2026-01-29","close":2145.0},{"date":"2026-01-30","close":2060.0},{"date":"2026-02-02","close":2170.0},{"date":"2026-02-03","close":2150.0},{"date":"2026-02-04","close":2100.0},{"date":"2026-02-05","close":2115.0},{"date":"2026-02-06","close":2110.0},{"date":"2026-02-09","close":2105.0},{"date":"2026-02-10","close":2085.0},{"date":"2026-02-11","close":2085.0},{"date":"2026-02-12","close":2120.0},{"date":"2026-02-13","close":2085.0},{"date":"2026-02-19","close":2080.0},{"date":"2026-02-20","close":2100.0},{"date":"2026-02-23","close":2075.0},{"date":"2026-02-24","close":2120.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2085.0},{"date":"2026-02-27","close":2070.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1914.0},{"date":"2026-03-05","close":2055.0},{"date":"2026-03-06","close":2055.0},{"date":"2026-03-09","close":2065.0},{"date":"2026-03-10","close":2040.0},{"date":"2026-03-11","close":2015.0},{"date":"2026-03-12","close":2150.0},{"date":"2026-03-13","close":2080.0},{"date":"2026-03-16","close":2100.0},{"date":"2026-03-17","close":2100.0},{"date":"2026-03-18","close":2025.0},{"date":"2026-03-19","close":2015.0},{"date":"2026-03-20","close":2040.0},{"date":"2026-03-23","close":2020.0},{"date":"2026-03-24","close":2010.0},{"date":"2026-03-25","close":2000.0},{"date":"2026-03-26","close":1998.0},{"date":"2026-03-27","close":2010.0},{"date":"2026-03-30","close":2015.0},{"date":"2026-03-31","close":2020.0},{"date":"2026-04-01","close":2040.0},{"date":"2026-04-02","close":2015.0},{"date":"2026-04-03","close":2015.0},{"date":"2026-04-06","close":2015.0},{"date":"2026-04-07","close":2005.0},{"date":"2026-04-08","close":2010.0},{"date":"2026-04-09","close":2020.0},{"date":"2026-04-10","close":2010.0},{"date":"2026-04-13","close":2010.0},{"date":"2026-04-14","close":2025.0},{"date":"2026-04-15","close":2010.0},{"date":"2026-04-16","close":2010.0},{"date":"2026-04-17","close":2015.0},{"date":"2026-04-20","close":2020.0},{"date":"2026-04-21","close":2015.0},{"date":"2026-04-22","close":2010.0},{"date":"2026-04-23","close":2010.0},{"date":"2026-04-24","close":2010.0},{"date":"2026-04-27","close":2020.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2030.0},{"date":"2026-04-30","close":2010.0},{"date":"2026-05-04","close":2020.0},{"date":"2026-05-06","close":2010.0},{"date":"2026-05-07","close":2010.0},{"date":"2026-05-08","close":2000.0},{"date":"2026-05-11","close":1953.0},{"date":"2026-05-12","close":1963.0},{"date":"2026-05-13","close":1970.0},{"date":"2026-05-14","close":1943.0},{"date":"2026-05-15","close":1929.0},{"date":"2026-05-18","close":1924.0},{"date":"2026-05-19","close":1985.0},{"date":"2026-05-20","close":1999.0},{"date":"2026-05-21","close":1992.0},{"date":"2026-05-22","close":1936.0},{"date":"2026-05-26","close":1950.0},{"date":"2026-05-27","close":1913.0},{"date":"2026-05-28","close":1910.0},{"date":"2026-05-29","close":1814.0},{"date":"2026-06-01","close":1752.0},{"date":"2026-06-02","close":1870.0},{"date":"2026-06-04","close":1901.0},{"date":"2026-06-05","close":1903.0},{"date":"2026-06-08","close":1901.0},{"date":"2026-06-09","close":1840.0},{"date":"2026-06-10","close":1840.0},{"date":"2026-06-11","close":1900.0},{"date":"2026-06-12","close":1900.0},{"date":"2026-06-15","close":1910.0},{"date":"2026-06-16","close":1970.0},{"date":"2026-06-17","close":1936.0},{"date":"2026-06-18","close":1910.0},{"date":"2026-06-19","close":1911.0},{"date":"2026-06-22","close":1911.0},{"date":"2026-06-23","close":1989.0},{"date":"2026-06-24","close":1964.0},{"date":"2026-06-25","close":1999.0},{"date":"2026-06-26","close":1985.0},{"date":"2026-06-29","close":2030.0},{"date":"2026-06-30","close":2170.0},{"date":"2026-07-01","close":2270.0},{"date":"2026-07-02","close":2200.0},{"date":"2026-07-03","close":2245.0},{"date":"2026-07-06","close":2250.0},{"date":"2026-07-07","close":2200.0},{"date":"2026-07-08","close":2175.0},{"date":"2026-07-09","close":2170.0},{"date":"2026-07-10","close":2220.0},{"date":"2026-07-13","close":2240.0},{"date":"2026-07-14","close":2230.0},{"date":"2026-07-15","close":2095.0},{"date":"2026-07-16","close":2055.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2030.0},{"date":"2026-07-22","close":2020.0},{"date":"2026-07-23","close":2075.0},{"date":"2026-07-24","close":2040.0},{"date":"2026-07-27","close":2065.0},{"date":"2026-07-28","close":2075.0},{"date":"2026-07-29","close":2080.0},{"date":"2026-07-30","close":2005.0},{"date":"2026-07-31","close":2070.0},{"date":"2026-08-03","close":2005.0},{"date":"2026-08-04","close":2015.0},{"date":"2026-08-05","close":1994.0},{"date":"2026-08-06","close":1988.0},{"date":"2026-08-07","close":1990.0},{"date":"2026-08-10","close":2085.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":1813.0},{"date":"2026-08-13","close":1810.0},{"date":"2026-08-14","close":1859.0},{"date":"2026-08-18","close":2065.0},{"date":"2026-08-19","close":1974.0},{"date":"2026-08-20","close":1989.0},{"date":"2026-08-21","close":1901.0},{"date":"2026-08-24","close":1840.0},{"date":"2026-08-25","close":1825.0},{"date":"2026-08-26","close":1827.0},{"date":"2026-08-27","close":1826.0},{"date":"2026-08-28","close":2010.0},{"date":"2026-08-31","close":1895.0},{"date":"2026-09-01","close":1888.0},{"date":"2026-09-02","close":1886.0},{"date":"2026-09-03","close":1860.0},{"date":"2026-09-04","close":1924.0},{"date":"2026-09-07","close":1900.0},{"date":"2026-09-08","close":1924.0},{"date":"2026-09-09","close":1990.0},{"date":"2026-09-10","close":1996.0},{"date":"2026-09-11","close":1995.0},{"date":"2026-09-14","close":1996.0},{"date":"2026-09-15","close":1989.0},{"date":"2026-09-16","close":1970.0},{"date":"2026-09-17","close":1941.0},{"date":"2026-09-18","close":1926.0},{"date":"2026-09-21","close":1994.0},{"date":"2026-09-22","close":1906.0},{"date":"2026-09-23","close":1943.0},{"date":"2026-09-28","close":1944.0},{"date":"2026-09-29","close":1922.0},{"date":"2026-09-30","close":1921.0},{"date":"2026-10-01","close":1882.0},{"date":"2026-10-02","close":1987.0},{"date":"2026-10-06","close":1881.0},{"date":"2026-10-07","close":1890.0},{"date":"2026-10-08","close":1869.0},{"date":"2026-10-12","close":1990.0},{"date":"2026-10-13","close":1864.0},{"date":"2026-10-14","close":1875.0},{"date":"2026-10-15","close":1849.0},{"date":"2026-10-16","close":1847.0},{"date":"2026-10-19","close":1845.0},{"date":"2026-10-20","close":1825.0},{"date":"2026-10-21","close":1830.0},{"date":"2026-10-22","close":1886.0},{"date":"2026-10-23","close":1860.0}],"chart_data":[{"date":"2024-10-23","open":2665,"high":2700,"low":2635,"close":2675,"volume":945,"rsi_14":25.86,"sma_20":2827.25,"sma_60":2902.08,"sma_120":2935.29},{"date":"2024-10-24","open":2675,"high":3340,"low":2650,"close":2650,"volume":273917,"rsi_14":25.42,"sma_20":2813.25,"sma_60":2896.5,"sma_120":2932.38},{"date":"2024-10-25","open":2650,"high":2695,"low":2575,"close":2630,"volume":12807,"rsi_14":25.42,"sma_20":2798.5,"sma_60":2890.0,"sma_120":2929.92},{"date":"2024-10-28","open":2615,"high":2745,"low":2550,"close":2730,"volume":13069,"rsi_14":39.37,"sma_20":2786.25,"sma_60":2886.0,"sma_120":2928.42},{"date":"2024-10-29","open":2730,"high":2740,"low":2625,"close":2720,"volume":11405,"rsi_14":39.06,"sma_20":2776.0,"sma_60":2880.58,"sma_120":2926.71},{"date":"2024-10-30","open":2720,"high":2775,"low":2605,"close":2605,"volume":8731,"rsi_14":31.29,"sma_20":2757.75,"sma_60":2873.92,"sma_120":2924.17},{"date":"2024-10-31","open":2605,"high":2735,"low":2605,"close":2675,"volume":11577,"rsi_14":35.67,"sma_20":2743.75,"sma_60":2868.58,"sma_120":2922.46},{"date":"2024-11-01","open":2635,"high":2730,"low":2635,"close":2730,"volume":5229,"rsi_14":43.51,"sma_20":2733.25,"sma_60":2864.25,"sma_120":2920.54},{"date":"2024-11-04","open":2740,"high":2890,"low":2735,"close":2890,"volume":16693,"rsi_14":53.51,"sma_20":2731.75,"sma_60":2863.0,"sma_120":2920.67},{"date":"2024-11-05","open":2990,"high":2990,"low":2800,"close":2930,"volume":10691,"rsi_14":67.72,"sma_20":2735.0,"sma_60":2862.5,"sma_120":2920.96},{"date":"2024-11-06","open":2910,"high":2985,"low":2855,"close":2975,"volume":5173,"rsi_14":72.05,"sma_20":2740.75,"sma_60":2863.58,"sma_120":2921.67},{"date":"2024-11-07","open":2975,"high":2975,"low":2820,"close":2830,"volume":6682,"rsi_14":64.8,"sma_20":2738.25,"sma_60":2860.17,"sma_120":2921.96},{"date":"2024-11-08","open":2830,"high":2950,"low":2830,"close":2915,"volume":10030,"rsi_14":64.41,"sma_20":2739.0,"sma_60":2859.0,"sma_120":2921.92},{"date":"2024-11-11","open":2890,"high":2915,"low":2835,"close":2890,"volume":9809,"rsi_14":62.01,"sma_20":2742.0,"sma_60":2857.25,"sma_120":2921.38},{"date":"2024-11-12","open":2880,"high":2880,"low":2805,"close":2805,"volume":6868,"rsi_14":56.63,"sma_20":2741.0,"sma_60":2853.42,"sma_120":2920.21},{"date":"2024-11-13","open":2825,"high":2885,"low":2705,"close":2705,"volume":5090,"rsi_14":52.61,"sma_20":2743.75,"sma_60":2850.25,"sma_120":2918.46},{"date":"2024-11-14","open":2705,"high":2840,"low":2680,"close":2830,"volume":7252,"rsi_14":58.62,"sma_20":2754.25,"sma_60":2848.83,"sma_120":2917.17},{"date":"2024-11-15","open":2835,"high":2835,"low":2745,"close":2825,"volume":3634,"rsi_14":54.46,"sma_20":2767.25,"sma_60":2847.17,"sma_120":2916.38},{"date":"2024-11-18","open":2805,"high":2850,"low":2785,"close":2820,"volume":2539,"rsi_14":54.72,"sma_20":2775.25,"sma_60":2846.5,"sma_120":2915.21},{"date":"2024-11-19","open":2820,"high":2845,"low":2740,"close":2740,"volume":5068,"rsi_14":56.59,"sma_20":2778.5,"sma_60":2843.5,"sma_120":2914.0},{"date":"2024-11-20","open":2740,"high":2785,"low":2655,"close":2670,"volume":8596,"rsi_14":49.76,"sma_20":2778.25,"sma_60":2839.08,"sma_120":2912.12},{"date":"2024-11-21","open":2670,"high":2845,"low":2670,"close":2745,"volume":10505,"rsi_14":50.72,"sma_20":2783.0,"sma_60":2837.92,"sma_120":2910.88},{"date":"2024-11-22","open":2800,"high":2840,"low":2700,"close":2800,"volume":10931,"rsi_14":45.21,"sma_20":2791.5,"sma_60":2836.33,"sma_120":2910.58},{"date":"2024-11-25","open":2765,"high":2845,"low":2765,"close":2820,"volume":3587,"rsi_14":44.02,"sma_20":2796.0,"sma_60":2834.5,"sma_120":2910.08},{"date":"2024-11-26","open":2800,"high":2870,"low":2725,"close":2860,"volume":11245,"rsi_14":43.72,"sma_20":2803.0,"sma_60":2832.92,"sma_120":2909.5},{"date":"2024-11-27","open":2860,"high":2860,"low":2735,"close":2760,"volume":2747,"rsi_14":45.98,"sma_20":2810.75,"sma_60":2829.75,"sma_120":2908.0},{"date":"2024-11-28","open":2760,"high":2800,"low":2725,"close":2755,"volume":8109,"rsi_14":39.87,"sma_20":2814.75,"sma_60":2827.33,"sma_120":2905.96},{"date":"2024-11-29","open":2735,"high":2785,"low":2735,"close":2775,"volume":92,"rsi_14":42.68,"sma_20":2817.0,"sma_60":2823.92,"sma_120":2904.79},{"date":"2024-12-02","open":2790,"high":2810,"low":2740,"close":2775,"volume":2752,"rsi_14":47.86,"sma_20":2811.25,"sma_60":2821.33,"sma_120":2902.92},{"date":"2024-12-03","open":2775,"high":2850,"low":2615,"close":2615,"volume":21826,"rsi_14":44.08,"sma_20":2795.5,"sma_60":2816.58,"sma_120":2900.25},{"date":"2024-12-04","open":2620,"high":2735,"low":2615,"close":2670,"volume":11986,"rsi_14":38.41,"sma_20":2780.25,"sma_60":2812.08,"sma_120":2897.71},{"date":"2024-12-05","open":2655,"high":2695,"low":2630,"close":2630,"volume":2636,"rsi_14":36.55,"sma_20":2770.25,"sma_60":2807.25,"sma_120":2894.79},{"date":"2024-12-06","open":2665,"high":2710,"low":2615,"close":2630,"volume":3279,"rsi_14":36.81,"sma_20":2756.0,"sma_60":2802.08,"sma_120":2891.83},{"date":"2024-12-09","open":2625,"high":2715,"low":2590,"close":2650,"volume":13432,"rsi_14":43.18,"sma_20":2744.0,"sma_60":2798.25,"sma_120":2888.96},{"date":"2024-12-10","open":2640,"high":2705,"low":2610,"close":2615,"volume":15479,"rsi_14":45.6,"sma_20":2734.5,"sma_60":2794.33,"sma_120":2885.83},{"date":"2024-12-11","open":2615,"high":2695,"low":2610,"close":2685,"volume":4865,"rsi_14":45.16,"sma_20":2733.5,"sma_60":2790.25,"sma_120":2883.5},{"date":"2024-12-12","open":2660,"high":2770,"low":2540,"close":2540,"volume":35491,"rsi_14":31.69,"sma_20":2719.0,"sma_60":2784.75,"sma_120":2879.96},{"date":"2024-12-13","open":2555,"high":2675,"low":2555,"close":2665,"volume":4948,"rsi_14":40.49,"sma_20":2711.0,"sma_60":2781.92,"sma_120":2877.42},{"date":"2024-12-16","open":2655,"high":2695,"low":2550,"close":2575,"volume":18611,"rsi_14":33.53,"sma_20":2698.75,"sma_60":2775.67,"sma_120":2874.17},{"date":"2024-12-17","open":2575,"high":2650,"low":2575,"close":2610,"volume":3899,"rsi_14":40.62,"sma_20":2692.25,"sma_60":2770.08,"sma_120":2871.17},{"date":"2024-12-18","open":2595,"high":2685,"low":2595,"close":2670,"volume":4538,"rsi_14":45.03,"sma_20":2692.25,"sma_60":2765.92,"sma_120":2868.71},{"date":"2024-12-19","open":2670,"high":2680,"low":2585,"close":2585,"volume":8896,"rsi_14":39.67,"sma_20":2684.25,"sma_60":2760.17,"sma_120":2865.5},{"date":"2024-12-20","open":2585,"high":2675,"low":2575,"close":2655,"volume":5856,"rsi_14":43.94,"sma_20":2677.0,"sma_60":2755.67,"sma_120":2863.04},{"date":"2024-12-23","open":2655,"high":2680,"low":2565,"close":2675,"volume":22445,"rsi_14":53.53,"sma_20":2669.75,"sma_60":2750.67,"sma_120":2860.5},{"date":"2024-12-24","open":2675,"high":2675,"low":2610,"close":2615,"volume":3092,"rsi_14":46.78,"sma_20":2657.5,"sma_60":2745.5,"sma_120":2857.5},{"date":"2024-12-26","open":2615,"high":2680,"low":2550,"close":2555,"volume":7892,"rsi_14":45.71,"sma_20":2647.25,"sma_60":2738.58,"sma_120":2853.38},{"date":"2024-12-27","open":2700,"high":2810,"low":2580,"close":2615,"volume":9052,"rsi_14":49.2,"sma_20":2640.25,"sma_60":2732.92,"sma_120":2849.88},{"date":"2024-12-30","open":2600,"high":2640,"low":2540,"close":2605,"volume":8000,"rsi_14":47.57,"sma_20":2631.75,"sma_60":2727.33,"sma_120":2846.71},{"date":"2025-01-02","open":2600,"high":2620,"low":2565,"close":2600,"volume":358,"rsi_14":49.16,"sma_20":2623.0,"sma_60":2722.0,"sma_120":2843.21},{"date":"2025-01-03","open":2600,"high":2670,"low":2600,"close":2620,"volume":4021,"rsi_14":46.15,"sma_20":2623.25,"sma_60":2717.92,"sma_120":2839.5},{"date":"2025-01-06","open":2620,"high":2665,"low":2585,"close":2665,"volume":5169,"rsi_14":58.39,"sma_20":2623.0,"sma_60":2714.67,"sma_120":2836.71},{"date":"2025-01-07","open":2665,"high":2665,"low":2610,"close":2610,"volume":4902,"rsi_14":45.93,"sma_20":2622.0,"sma_60":2710.17,"sma_120":2833.04},{"date":"2025-01-08","open":2595,"high":2605,"low":2550,"close":2585,"volume":12307,"rsi_14":50.82,"sma_20":2619.75,"sma_60":2704.92,"sma_120":2828.79},{"date":"2025-01-09","open":2555,"high":2620,"low":2555,"close":2610,"volume":1948,"rsi_14":50.0,"sma_20":2617.75,"sma_60":2701.25,"sma_120":2824.42},{"date":"2025-01-10","open":2610,"high":2640,"low":2585,"close":2610,"volume":1286,"rsi_14":44.44,"sma_20":2617.5,"sma_60":2697.67,"sma_120":2820.25},{"date":"2025-01-13","open":2610,"high":2640,"low":2610,"close":2630,"volume":600,"rsi_14":54.74,"sma_20":2614.75,"sma_60":2697.33,"sma_120":2816.25},{"date":"2025-01-14","open":2630,"high":2640,"low":2580,"close":2610,"volume":2925,"rsi_14":44.71,"sma_20":2618.25,"sma_60":2697.17,"sma_120":2812.0},{"date":"2025-01-15","open":2610,"high":2660,"low":2600,"close":2625,"volume":9411,"rsi_14":44.05,"sma_20":2616.25,"sma_60":2698.17,"sma_120":2808.88},{"date":"2025-01-16","open":2625,"high":2650,"low":2585,"close":2625,"volume":3409,"rsi_14":51.39,"sma_20":2618.75,"sma_60":2697.58,"sma_120":2805.92},{"date":"2025-01-17","open":2640,"high":2655,"low":2585,"close":2585,"volume":9112,"rsi_14":54.41,"sma_20":2617.5,"sma_60":2696.08,"sma_120":2802.17},{"date":"2025-01-20","open":2605,"high":2640,"low":2580,"close":2625,"volume":13331,"rsi_14":51.56,"sma_20":2615.25,"sma_60":2695.25,"sma_120":2798.67},{"date":"2025-01-21","open":2625,"high":2680,"low":2500,"close":2535,"volume":28830,"rsi_14":41.25,"sma_20":2612.75,"sma_60":2693.33,"sma_120":2794.92},{"date":"2025-01-22","open":2580,"high":2600,"low":2535,"close":2575,"volume":8969,"rsi_14":47.13,"sma_20":2608.75,"sma_60":2692.42,"sma_120":2791.21},{"date":"2025-01-23","open":2585,"high":2625,"low":2550,"close":2605,"volume":5785,"rsi_14":48.31,"sma_20":2605.25,"sma_60":2690.33,"sma_120":2788.17},{"date":"2025-01-24","open":2610,"high":2630,"low":2565,"close":2595,"volume":9258,"rsi_14":41.46,"sma_20":2604.25,"sma_60":2688.25,"sma_120":2784.42},{"date":"2025-01-31","open":2570,"high":2610,"low":2560,"close":2590,"volume":4647,"rsi_14":47.22,"sma_20":2606.0,"sma_60":2688.0,"sma_120":2780.96},{"date":"2025-02-03","open":2590,"high":2645,"low":2550,"close":2590,"volume":5796,"rsi_14":50.75,"sma_20":2604.75,"sma_60":2686.58,"sma_120":2777.58},{"date":"2025-02-04","open":2590,"high":2625,"low":2575,"close":2585,"volume":4691,"rsi_14":46.03,"sma_20":2603.75,"sma_60":2684.17,"sma_120":2774.21},{"date":"2025-02-05","open":2575,"high":2690,"low":2570,"close":2680,"volume":6194,"rsi_14":58.54,"sma_20":2607.75,"sma_60":2680.67,"sma_120":2771.83},{"date":"2025-02-06","open":2660,"high":2665,"low":2570,"close":2580,"volume":9340,"rsi_14":44.9,"sma_20":2605.75,"sma_60":2674.83,"sma_120":2768.67},{"date":"2025-02-07","open":2520,"high":2580,"low":2520,"close":2575,"volume":2068,"rsi_14":46.32,"sma_20":2601.25,"sma_60":2668.17,"sma_120":2765.88},{"date":"2025-02-10","open":2565,"high":2565,"low":2470,"close":2485,"volume":11686,"rsi_14":37.27,"sma_20":2595.0,"sma_60":2662.42,"sma_120":2761.29},{"date":"2025-02-11","open":2485,"high":2530,"low":2465,"close":2485,"volume":17559,"rsi_14":37.27,"sma_20":2590.0,"sma_60":2655.25,"sma_120":2757.12},{"date":"2025-02-12","open":2520,"high":2545,"low":2480,"close":2540,"volume":5299,"rsi_14":46.02,"sma_20":2586.5,"sma_60":2649.42,"sma_120":2753.33},{"date":"2025-02-13","open":2505,"high":2550,"low":2490,"close":2540,"volume":1012,"rsi_14":41.9,"sma_20":2583.0,"sma_60":2645.0,"sma_120":2749.21},{"date":"2025-02-14","open":2525,"high":2525,"low":2405,"close":2410,"volume":25584,"rsi_14":38.94,"sma_20":2572.0,"sma_60":2640.08,"sma_120":2745.17},{"date":"2025-02-17","open":2415,"high":2490,"low":2415,"close":2485,"volume":10873,"rsi_14":42.5,"sma_20":2565.75,"sma_60":2634.33,"sma_120":2741.58},{"date":"2025-02-18","open":2485,"high":2530,"low":2455,"close":2520,"volume":2507,"rsi_14":42.98,"sma_20":2560.5,"sma_60":2629.25,"sma_120":2738.21},{"date":"2025-02-19","open":2485,"high":2515,"low":2455,"close":2515,"volume":2478,"rsi_14":43.33,"sma_20":2555.0,"sma_60":2624.17,"sma_120":2735.33},{"date":"2025-02-20","open":2515,"high":2515,"low":2435,"close":2480,"volume":13484,"rsi_14":41.27,"sma_20":2549.75,"sma_60":2619.83,"sma_120":2731.67},{"date":"2025-02-21","open":2480,"high":2500,"low":2460,"close":2495,"volume":787,"rsi_14":42.64,"sma_20":2543.25,"sma_60":2616.92,"sma_120":2728.0},{"date":"2025-02-24","open":2500,"high":2500,"low":2465,"close":2480,"volume":1960,"rsi_14":41.98,"sma_20":2540.5,"sma_60":2612.5,"sma_120":2725.21},{"date":"2025-02-25","open":2480,"high":2495,"low":2455,"close":2460,"volume":2040,"rsi_14":31.03,"sma_20":2534.75,"sma_60":2606.83,"sma_120":2721.58},{"date":"2025-02-26","open":2460,"high":2495,"low":2440,"close":2495,"volume":1883,"rsi_14":41.75,"sma_20":2529.25,"sma_60":2601.42,"sma_120":2717.96},{"date":"2025-02-27","open":2490,"high":2490,"low":2430,"close":2430,"volume":6481,"rsi_14":37.39,"sma_20":2521.0,"sma_60":2594.25,"sma_120":2713.58},{"date":"2025-02-28","open":2430,"high":2465,"low":2430,"close":2435,"volume":513,"rsi_14":44.9,"sma_20":2513.25,"sma_60":2588.83,"sma_120":2709.29},{"date":"2025-03-04","open":2430,"high":2495,"low":2355,"close":2355,"volume":14080,"rsi_14":38.6,"sma_20":2501.5,"sma_60":2582.17,"sma_120":2704.75},{"date":"2025-03-05","open":2375,"high":2510,"low":2350,"close":2370,"volume":16876,"rsi_14":33.96,"sma_20":2490.75,"sma_60":2575.42,"sma_120":2699.67},{"date":"2025-03-06","open":2400,"high":2475,"low":2380,"close":2470,"volume":3052,"rsi_14":44.44,"sma_20":2480.25,"sma_60":2570.33,"sma_120":2695.83},{"date":"2025-03-07","open":2475,"high":2485,"low":2350,"close":2450,"volume":8480,"rsi_14":53.85,"sma_20":2473.75,"sma_60":2567.58,"sma_120":2692.08},{"date":"2025-03-10","open":2425,"high":2515,"low":2410,"close":2485,"volume":4954,"rsi_14":50.0,"sma_20":2469.25,"sma_60":2564.5,"sma_120":2688.29},{"date":"2025-03-11","open":2450,"high":2490,"low":2410,"close":2410,"volume":3336,"rsi_14":39.42,"sma_20":2465.5,"sma_60":2560.83,"sma_120":2684.04},{"date":"2025-03-12","open":2415,"high":2490,"low":2415,"close":2445,"volume":16863,"rsi_14":43.64,"sma_20":2463.5,"sma_60":2557.75,"sma_120":2679.92},{"date":"2025-03-13","open":2445,"high":2490,"low":2415,"close":2470,"volume":6387,"rsi_14":49.07,"sma_20":2460.0,"sma_60":2554.75,"sma_120":2676.5},{"date":"2025-03-14","open":2475,"high":2500,"low":2450,"close":2475,"volume":1550,"rsi_14":48.11,"sma_20":2456.75,"sma_60":2552.42,"sma_120":2673.38},{"date":"2025-03-17","open":2480,"high":2500,"low":2425,"close":2445,"volume":5192,"rsi_14":46.79,"sma_20":2458.5,"sma_60":2548.42,"sma_120":2669.33},{"date":"2025-03-18","open":2445,"high":2495,"low":2435,"close":2470,"volume":3437,"rsi_14":50.91,"sma_20":2457.75,"sma_60":2547.25,"sma_120":2666.0},{"date":"2025-03-19","open":2470,"high":2490,"low":2425,"close":2440,"volume":5954,"rsi_14":44.95,"sma_20":2453.75,"sma_60":2543.5,"sma_120":2662.71},{"date":"2025-03-20","open":2440,"high":2510,"low":2320,"close":2320,"volume":20320,"rsi_14":40.83,"sma_20":2444.0,"sma_60":2539.25,"sma_120":2657.46},{"date":"2025-03-21","open":2385,"high":2385,"low":2325,"close":2340,"volume":3032,"rsi_14":42.28,"sma_20":2437.0,"sma_60":2534.75,"sma_120":2652.42},{"date":"2025-03-24","open":2340,"high":2340,"low":2280,"close":2305,"volume":10262,"rsi_14":45.61,"sma_20":2427.5,"sma_60":2528.67,"sma_120":2647.29},{"date":"2025-03-25","open":2305,"high":2415,"low":2305,"close":2415,"volume":7884,"rsi_14":53.38,"sma_20":2424.25,"sma_60":2525.83,"sma_120":2643.0},{"date":"2025-03-26","open":2410,"high":2415,"low":2370,"close":2405,"volume":4016,"rsi_14":44.35,"sma_20":2421.5,"sma_60":2521.67,"sma_120":2638.67},{"date":"2025-03-27","open":2415,"high":2445,"low":2385,"close":2440,"volume":4905,"rsi_14":49.15,"sma_20":2418.75,"sma_60":2517.75,"sma_120":2634.21},{"date":"2025-03-28","open":2445,"high":2445,"low":2405,"close":2415,"volume":588,"rsi_14":43.97,"sma_20":2418.0,"sma_60":2514.42,"sma_120":2629.96},{"date":"2025-03-31","open":2400,"high":2480,"low":2400,"close":2475,"volume":7705,"rsi_14":55.75,"sma_20":2420.0,"sma_60":2513.08,"sma_120":2625.83},{"date":"2025-04-01","open":2475,"high":2500,"low":2420,"close":2485,"volume":11780,"rsi_14":53.7,"sma_20":2426.5,"sma_60":2510.92,"sma_120":2621.92},{"date":"2025-04-02","open":2470,"high":2550,"low":2445,"close":2525,"volume":14925,"rsi_14":54.95,"sma_20":2434.25,"sma_60":2509.58,"sma_120":2618.46},{"date":"2025-04-03","open":2510,"high":2535,"low":2480,"close":2515,"volume":7589,"rsi_14":53.57,"sma_20":2436.5,"sma_60":2508.17,"sma_120":2615.08},{"date":"2025-04-04","open":2520,"high":2530,"low":2475,"close":2515,"volume":3813,"rsi_14":56.6,"sma_20":2439.75,"sma_60":2506.42,"sma_120":2612.17},{"date":"2025-04-07","open":2515,"high":2520,"low":2420,"close":2480,"volume":18320,"rsi_14":50.93,"sma_20":2439.5,"sma_60":2503.33,"sma_120":2609.0},{"date":"2025-04-08","open":2490,"high":2535,"low":2450,"close":2470,"volume":6008,"rsi_14":52.88,"sma_20":2442.5,"sma_60":2501.0,"sma_120":2605.58},{"date":"2025-04-09","open":2460,"high":2495,"low":2390,"close":2485,"volume":11795,"rsi_14":69.88,"sma_20":2444.5,"sma_60":2499.33,"sma_120":2602.12},{"date":"2025-04-10","open":2470,"high":2470,"low":2440,"close":2460,"volume":3269,"rsi_14":64.29,"sma_20":2444.0,"sma_60":2496.83,"sma_120":2599.04},{"date":"2025-04-11","open":2465,"high":2510,"low":2435,"close":2485,"volume":5150,"rsi_14":71.95,"sma_20":2444.5,"sma_60":2494.75,"sma_120":2596.21},{"date":"2025-04-14","open":2485,"high":2500,"low":2460,"close":2470,"volume":13220,"rsi_14":58.73,"sma_20":2445.75,"sma_60":2492.08,"sma_120":2594.71},{"date":"2025-04-15","open":2480,"high":2495,"low":2450,"close":2495,"volume":7424,"rsi_14":63.64,"sma_20":2447.0,"sma_60":2490.17,"sma_120":2593.67},{"date":"2025-04-16","open":2445,"high":2500,"low":2325,"close":2325,"volume":28345,"rsi_14":37.63,"sma_20":2441.25,"sma_60":2485.17,"sma_120":2591.67},{"date":"2025-04-17","open":2345,"high":2410,"low":2335,"close":2380,"volume":7482,"rsi_14":46.46,"sma_20":2444.25,"sma_60":2481.08,"sma_120":2589.33},{"date":"2025-04-18","open":2380,"high":2430,"low":2375,"close":2400,"volume":3045,"rsi_14":41.76,"sma_20":2447.25,"sma_60":2478.0,"sma_120":2587.04},{"date":"2025-04-21","open":2390,"high":2395,"low":2290,"close":2365,"volume":9815,"rsi_14":37.5,"sma_20":2450.25,"sma_60":2473.67,"sma_120":2584.46},{"date":"2025-04-22","open":2360,"high":2445,"low":2360,"close":2445,"volume":6083,"rsi_14":42.31,"sma_20":2451.75,"sma_60":2472.17,"sma_120":2582.75},{"date":"2025-04-23","open":2450,"high":2525,"low":2405,"close":2525,"volume":15193,"rsi_14":50.85,"sma_20":2457.75,"sma_60":2471.33,"sma_120":2581.88},{"date":"2025-04-24","open":2520,"high":2530,"low":2480,"close":2490,"volume":3511,"rsi_14":48.0,"sma_20":2460.25,"sma_60":2469.42,"sma_120":2579.88},{"date":"2025-04-25","open":2490,"high":2530,"low":2470,"close":2490,"volume":2226,"rsi_14":50.85,"sma_20":2464.0,"sma_60":2467.67,"sma_120":2577.96},{"date":"2025-04-28","open":2480,"high":2540,"low":2465,"close":2490,"volume":4584,"rsi_14":51.72,"sma_20":2464.75,"sma_60":2466.0,"sma_120":2577.0},{"date":"2025-04-29","open":2490,"high":2530,"low":2465,"close":2510,"volume":4805,"rsi_14":52.14,"sma_20":2466.0,"sma_60":2464.67,"sma_120":2575.62},{"date":"2025-04-30","open":2515,"high":2535,"low":2405,"close":2440,"volume":17770,"rsi_14":48.41,"sma_20":2461.75,"sma_60":2462.25,"sma_120":2573.21},{"date":"2025-05-02","open":2455,"high":2480,"low":2420,"close":2430,"volume":4351,"rsi_14":45.53,"sma_20":2457.5,"sma_60":2458.08,"sma_120":2569.38},{"date":"2025-05-07","open":2445,"high":2475,"low":2410,"close":2435,"volume":4672,"rsi_14":47.11,"sma_20":2453.5,"sma_60":2455.67,"sma_120":2565.25},{"date":"2025-05-08","open":2465,"high":2465,"low":2390,"close":2390,"volume":10163,"rsi_14":41.6,"sma_20":2449.0,"sma_60":2452.58,"sma_120":2560.38},{"date":"2025-05-09","open":2390,"high":2480,"low":2390,"close":2430,"volume":6061,"rsi_14":60.61,"sma_20":2447.0,"sma_60":2451.67,"sma_120":2557.04},{"date":"2025-05-12","open":2460,"high":2480,"low":2420,"close":2460,"volume":3392,"rsi_14":58.51,"sma_20":2445.75,"sma_60":2451.25,"sma_120":2553.25},{"date":"2025-05-13","open":2480,"high":2480,"low":2400,"close":2400,"volume":6778,"rsi_14":50.0,"sma_20":2442.75,"sma_60":2448.92,"sma_120":2549.17},{"date":"2025-05-14","open":2405,"high":2960,"low":2400,"close":2500,"volume":197916,"rsi_14":61.74,"sma_20":2443.5,"sma_60":2448.25,"sma_120":2546.62},{"date":"2025-05-15","open":2545,"high":2545,"low":2440,"close":2475,"volume":18517,"rsi_14":52.88,"sma_20":2443.75,"sma_60":2449.33,"sma_120":2544.71},{"date":"2025-05-16","open":2475,"high":2490,"low":2425,"close":2470,"volume":21846,"rsi_14":43.82,"sma_20":2442.5,"sma_60":2449.08,"sma_120":2541.71},{"date":"2025-05-19","open":2450,"high":2465,"low":2380,"close":2450,"volume":8705,"rsi_14":45.35,"sma_20":2448.75,"sma_60":2447.92,"sma_120":2538.58},{"date":"2025-05-20","open":2450,"high":2515,"low":2425,"close":2435,"volume":12012,"rsi_14":43.82,"sma_20":2451.5,"sma_60":2446.58,"sma_120":2535.38},{"date":"2025-05-21","open":2430,"high":2515,"low":2430,"close":2490,"volume":15328,"rsi_14":50.0,"sma_20":2456.0,"sma_60":2446.75,"sma_120":2533.29},{"date":"2025-05-22","open":2490,"high":2530,"low":2430,"close":2475,"volume":11167,"rsi_14":46.46,"sma_20":2461.5,"sma_60":2446.42,"sma_120":2531.67},{"date":"2025-05-23","open":2475,"high":2550,"low":2455,"close":2535,"volume":12483,"rsi_14":59.79,"sma_20":2466.0,"sma_60":2447.33,"sma_120":2529.92},{"date":"2025-05-26","open":2540,"high":2580,"low":2495,"close":2555,"volume":10996,"rsi_14":62.63,"sma_20":2467.5,"sma_60":2448.92,"sma_120":2527.88},{"date":"2025-05-27","open":2560,"high":2575,"low":2510,"close":2570,"volume":11545,"rsi_14":63.37,"sma_20":2471.5,"sma_60":2450.17,"sma_120":2525.79},{"date":"2025-05-28","open":2575,"high":2575,"low":2505,"close":2545,"volume":16470,"rsi_14":65.98,"sma_20":2474.25,"sma_60":2452.08,"sma_120":2523.17},{"date":"2025-05-29","open":2545,"high":2600,"low":2525,"close":2550,"volume":13839,"rsi_14":63.33,"sma_20":2477.25,"sma_60":2454.0,"sma_120":2521.42},{"date":"2025-05-30","open":2555,"high":2630,"low":2540,"close":2615,"volume":12832,"rsi_14":65.98,"sma_20":2482.5,"sma_60":2458.33,"sma_120":2520.25},{"date":"2025-06-02","open":2650,"high":2730,"low":2590,"close":2675,"volume":26080,"rsi_14":78.35,"sma_20":2494.25,"sma_60":2463.42,"sma_120":2519.42},{"date":"2025-06-04","open":2675,"high":2695,"low":2600,"close":2650,"volume":10904,"rsi_14":68.29,"sma_20":2505.25,"sma_60":2466.42,"sma_120":2518.38},{"date":"2025-06-05","open":2620,"high":2695,"low":2620,"close":2675,"volume":8466,"rsi_14":74.39,"sma_20":2517.25,"sma_60":2470.17,"sma_120":2518.88},{"date":"2025-06-09","open":2675,"high":2715,"low":2650,"close":2705,"volume":3829,"rsi_14":77.01,"sma_20":2533.0,"sma_60":2473.83,"sma_120":2519.17},{"date":"2025-06-10","open":2725,"high":2725,"low":2670,"close":2705,"volume":5637,"rsi_14":80.72,"sma_20":2546.75,"sma_60":2478.75,"sma_120":2519.79},{"date":"2025-06-11","open":2725,"high":2725,"low":2680,"close":2705,"volume":9905,"rsi_14":83.75,"sma_20":2559.0,"sma_60":2483.08,"sma_120":2520.42},{"date":"2025-06-12","open":2705,"high":2740,"low":2672,"close":2725,"volume":10117,"rsi_14":82.19,"sma_20":2575.25,"sma_60":2487.33,"sma_120":2521.04},{"date":"2025-06-13","open":2750,"high":2750,"low":2675,"close":2720,"volume":2153,"rsi_14":84.51,"sma_20":2586.25,"sma_60":2491.42,"sma_120":2521.92},{"date":"2025-06-16","open":2735,"high":2740,"low":2690,"close":2740,"volume":5800,"rsi_14":82.54,"sma_20":2599.5,"sma_60":2496.33,"sma_120":2522.38},{"date":"2025-06-17","open":2710,"high":2750,"low":2675,"close":2710,"volume":4089,"rsi_14":73.85,"sma_20":2611.5,"sma_60":2500.33,"sma_120":2523.79},{"date":"2025-06-18","open":2700,"high":2780,"low":2700,"close":2730,"volume":10278,"rsi_14":74.24,"sma_20":2625.5,"sma_60":2505.17,"sma_120":2524.33},{"date":"2025-06-19","open":2725,"high":2750,"low":2700,"close":2730,"volume":4310,"rsi_14":80.33,"sma_20":2640.25,"sma_60":2512.0,"sma_120":2525.62},{"date":"2025-06-20","open":2760,"high":2765,"low":2700,"close":2725,"volume":6221,"rsi_14":78.69,"sma_20":2652.0,"sma_60":2518.42,"sma_120":2526.58},{"date":"2025-06-23","open":2685,"high":2750,"low":2685,"close":2720,"volume":10095,"rsi_14":71.43,"sma_20":2664.25,"sma_60":2525.33,"sma_120":2527.0},{"date":"2025-06-24","open":2700,"high":2800,"low":2680,"close":2750,"volume":10361,"rsi_14":67.44,"sma_20":2675.0,"sma_60":2530.92,"sma_120":2528.38},{"date":"2025-06-25","open":2800,"high":2830,"low":2755,"close":2800,"volume":12160,"rsi_14":81.25,"sma_20":2687.25,"sma_60":2537.5,"sma_120":2529.58},{"date":"2025-06-26","open":2805,"high":3640,"low":2780,"close":2865,"volume":1374010,"rsi_14":83.93,"sma_20":2702.0,"sma_60":2544.58,"sma_120":2531.17},{"date":"2025-06-27","open":2810,"high":2895,"low":2620,"close":2625,"volume":92995,"rsi_14":41.84,"sma_20":2706.0,"sma_60":2548.08,"sma_120":2531.25},{"date":"2025-06-30","open":2620,"high":2835,"low":2600,"close":2785,"volume":33782,"rsi_14":56.15,"sma_20":2717.75,"sma_60":2553.25,"sma_120":2533.17},{"date":"2025-07-01","open":2740,"high":2905,"low":2740,"close":2870,"volume":26262,"rsi_14":61.22,"sma_20":2730.5,"sma_60":2559.67,"sma_120":2535.29},{"date":"2025-07-02","open":2870,"high":2980,"low":2680,"close":2810,"volume":66665,"rsi_14":55.48,"sma_20":2737.25,"sma_60":2564.42,"sma_120":2537.0},{"date":"2025-07-03","open":2810,"high":2885,"low":2780,"close":2870,"volume":19451,"rsi_14":59.04,"sma_20":2748.25,"sma_60":2570.33,"sma_120":2539.25},{"date":"2025-07-04","open":2850,"high":2870,"low":2725,"close":2860,"volume":21029,"rsi_14":57.32,"sma_20":2757.5,"sma_60":2576.08,"sma_120":2541.25},{"date":"2025-07-07","open":2820,"high":2885,"low":2795,"close":2860,"volume":28660,"rsi_14":59.49,"sma_20":2765.25,"sma_60":2582.42,"sma_120":2542.88},{"date":"2025-07-08","open":2865,"high":2880,"low":2690,"close":2830,"volume":37440,"rsi_14":56.25,"sma_20":2771.5,"sma_60":2588.42,"sma_120":2544.71},{"date":"2025-07-09","open":2845,"high":2890,"low":2735,"close":2850,"volume":18072,"rsi_14":57.32,"sma_20":2778.75,"sma_60":2594.5,"sma_120":2546.92},{"date":"2025-07-10","open":2870,"high":2870,"low":2775,"close":2775,"volume":24378,"rsi_14":52.81,"sma_20":2781.25,"sma_60":2599.75,"sma_120":2548.29},{"date":"2025-07-11","open":2800,"high":2840,"low":2740,"close":2815,"volume":19899,"rsi_14":55.14,"sma_20":2786.0,"sma_60":2605.25,"sma_120":2550.0},{"date":"2025-07-14","open":2820,"high":2860,"low":2765,"close":2765,"volume":10240,"rsi_14":50.79,"sma_20":2787.25,"sma_60":2610.17,"sma_120":2551.12},{"date":"2025-07-15","open":2790,"high":3195,"low":2765,"close":2865,"volume":149613,"rsi_14":53.27,"sma_20":2795.0,"sma_60":2616.33,"sma_120":2553.25},{"date":"2025-07-16","open":2910,"high":2910,"low":2735,"close":2790,"volume":24978,"rsi_14":46.27,"sma_20":2798.0,"sma_60":2624.08,"sma_120":2554.62},{"date":"2025-07-17","open":2790,"high":2795,"low":2630,"close":2780,"volume":18287,"rsi_14":60.0,"sma_20":2800.5,"sma_60":2630.75,"sma_120":2555.92},{"date":"2025-07-18","open":2750,"high":3000,"low":2735,"close":2855,"volume":26520,"rsi_14":55.07,"sma_20":2807.0,"sma_60":2638.33,"sma_120":2558.17},{"date":"2025-07-21","open":2865,"high":3195,"low":2860,"close":2955,"volume":75219,"rsi_14":56.03,"sma_20":2818.75,"sma_60":2648.17,"sma_120":2560.92},{"date":"2025-07-22","open":2900,"high":2995,"low":2805,"close":2945,"volume":14768,"rsi_14":60.31,"sma_20":2828.5,"sma_60":2656.5,"sma_120":2564.33},{"date":"2025-07-23","open":2915,"high":2960,"low":2840,"close":2840,"volume":9946,"rsi_14":47.86,"sma_20":2830.5,"sma_60":2661.75,"sma_120":2566.54},{"date":"2025-07-24","open":2815,"high":2900,"low":2815,"close":2840,"volume":7560,"rsi_14":48.55,"sma_20":2829.25,"sma_60":2667.58,"sma_120":2568.5},{"date":"2025-07-25","open":2840,"high":2960,"low":2805,"close":2860,"volume":11256,"rsi_14":50.0,"sma_20":2841.0,"sma_60":2673.75,"sma_120":2570.71},{"date":"2025-07-28","open":2865,"high":2865,"low":2670,"close":2695,"volume":31431,"rsi_14":42.01,"sma_20":2836.5,"sma_60":2677.17,"sma_120":2571.58},{"date":"2025-07-29","open":2700,"high":2730,"low":2675,"close":2725,"volume":5875,"rsi_14":42.69,"sma_20":2829.25,"sma_60":2680.75,"sma_120":2572.71},{"date":"2025-07-30","open":2720,"high":2810,"low":2670,"close":2800,"volume":9298,"rsi_14":51.46,"sma_20":2828.75,"sma_60":2686.75,"sma_120":2574.5},{"date":"2025-07-31","open":2790,"high":2835,"low":2790,"close":2795,"volume":8610,"rsi_14":48.78,"sma_20":2825.0,"sma_60":2692.83,"sma_120":2575.46},{"date":"2025-08-01","open":2795,"high":2895,"low":2750,"close":2850,"volume":10872,"rsi_14":55.15,"sma_20":2824.5,"sma_60":2699.75,"sma_120":2577.71},{"date":"2025-08-04","open":2855,"high":2900,"low":2810,"close":2860,"volume":8854,"rsi_14":49.66,"sma_20":2824.5,"sma_60":2707.58,"sma_120":2580.08},{"date":"2025-08-05","open":2835,"high":2890,"low":2810,"close":2855,"volume":12124,"rsi_14":54.89,"sma_20":2825.75,"sma_60":2714.67,"sma_120":2583.17},{"date":"2025-08-06","open":2860,"high":2940,"low":2830,"close":2850,"volume":15210,"rsi_14":55.3,"sma_20":2825.75,"sma_60":2721.17,"sma_120":2586.21},{"date":"2025-08-07","open":2855,"high":2940,"low":2815,"close":2850,"volume":3144,"rsi_14":49.57,"sma_20":2829.5,"sma_60":2728.67,"sma_120":2588.79},{"date":"2025-08-08","open":2840,"high":2895,"low":2805,"close":2835,"volume":22330,"rsi_14":38.0,"sma_20":2830.5,"sma_60":2734.25,"sma_120":2591.25},{"date":"2025-08-11","open":2835,"high":2835,"low":2700,"close":2700,"volume":17091,"rsi_14":30.4,"sma_20":2827.25,"sma_60":2738.0,"sma_120":2593.67},{"date":"2025-08-12","open":2700,"high":2770,"low":2675,"close":2675,"volume":5281,"rsi_14":34.86,"sma_20":2817.75,"sma_60":2741.42,"sma_120":2595.25},{"date":"2025-08-13","open":2700,"high":2700,"low":2620,"close":2665,"volume":10831,"rsi_14":34.23,"sma_20":2811.5,"sma_60":2745.0,"sma_120":2596.46},{"date":"2025-08-14","open":2690,"high":2900,"low":2665,"close":2755,"volume":17229,"rsi_14":41.6,"sma_20":2810.25,"sma_60":2750.33,"sma_120":2598.46},{"date":"2025-08-18","open":2820,"high":2820,"low":2695,"close":2780,"volume":15495,"rsi_14":58.76,"sma_20":2806.5,"sma_60":2755.17,"sma_120":2600.96},{"date":"2025-08-19","open":2780,"high":2780,"low":2700,"close":2705,"volume":7821,"rsi_14":48.11,"sma_20":2794.0,"sma_60":2759.0,"sma_120":2602.71},{"date":"2025-08-20","open":2750,"high":2755,"low":2650,"close":2750,"volume":8451,"rsi_14":45.0,"sma_20":2784.25,"sma_60":2762.58,"sma_120":2604.96},{"date":"2025-08-21","open":2755,"high":2875,"low":2650,"close":2840,"volume":17849,"rsi_14":53.85,"sma_20":2784.25,"sma_60":2767.33,"sma_120":2608.12},{"date":"2025-08-22","open":2840,"high":2900,"low":2790,"close":2820,"volume":4706,"rsi_14":47.27,"sma_20":2783.25,"sma_60":2771.5,"sma_120":2610.83},{"date":"2025-08-25","open":2815,"high":2870,"low":2775,"close":2810,"volume":6900,"rsi_14":45.45,"sma_20":2780.75,"sma_60":2775.92,"sma_120":2614.0},{"date":"2025-08-26","open":2830,"high":2905,"low":2775,"close":2885,"volume":5975,"rsi_14":52.42,"sma_20":2790.25,"sma_60":2781.5,"sma_120":2617.75},{"date":"2025-08-27","open":2845,"high":2920,"low":2800,"close":2850,"volume":9049,"rsi_14":50.0,"sma_20":2796.5,"sma_60":2785.42,"sma_120":2621.88},{"date":"2025-08-28","open":2845,"high":2920,"low":2805,"close":2815,"volume":5427,"rsi_14":47.45,"sma_20":2797.25,"sma_60":2787.75,"sma_120":2625.58},{"date":"2025-08-29","open":2825,"high":2915,"low":2770,"close":2875,"volume":7754,"rsi_14":52.74,"sma_20":2801.25,"sma_60":2791.5,"sma_120":2628.96},{"date":"2025-09-01","open":2885,"high":2885,"low":2715,"close":2715,"volume":5356,"rsi_14":50.99,"sma_20":2794.5,"sma_60":2792.17,"sma_120":2631.17},{"date":"2025-09-02","open":2730,"high":2790,"low":2585,"close":2585,"volume":10310,"rsi_14":44.77,"sma_20":2780.75,"sma_60":2790.17,"sma_120":2632.0},{"date":"2025-09-03","open":2590,"high":2845,"low":2590,"close":2660,"volume":32476,"rsi_14":49.73,"sma_20":2771.0,"sma_60":2789.42,"sma_120":2634.08},{"date":"2025-09-04","open":2805,"high":2805,"low":2605,"close":2640,"volume":6143,"rsi_14":43.27,"sma_20":2760.5,"sma_60":2788.33,"sma_120":2635.71},{"date":"2025-09-05","open":2640,"high":2710,"low":2640,"close":2670,"volume":5048,"rsi_14":43.6,"sma_20":2751.5,"sma_60":2787.42,"sma_120":2637.38},{"date":"2025-09-08","open":2845,"high":2845,"low":2620,"close":2645,"volume":12324,"rsi_14":46.3,"sma_20":2742.0,"sma_60":2786.17,"sma_120":2638.79},{"date":"2025-09-09","open":2610,"high":2695,"low":2610,"close":2670,"volume":5441,"rsi_14":44.94,"sma_20":2740.5,"sma_60":2785.0,"sma_120":2640.67},{"date":"2025-09-10","open":2625,"high":2695,"low":2625,"close":2665,"volume":9436,"rsi_14":37.59,"sma_20":2740.0,"sma_60":2784.25,"sma_120":2642.29},{"date":"2025-09-11","open":2670,"high":2685,"low":2615,"close":2615,"volume":6854,"rsi_14":36.05,"sma_20":2737.5,"sma_60":2782.33,"sma_120":2643.75},{"date":"2025-09-12","open":2625,"high":2665,"low":2615,"close":2625,"volume":6855,"rsi_14":37.41,"sma_20":2731.0,"sma_60":2780.58,"sma_120":2646.29},{"date":"2025-09-15","open":2645,"high":2650,"low":2620,"close":2630,"volume":428,"rsi_14":30.83,"sma_20":2723.5,"sma_60":2779.0,"sma_120":2648.71},{"date":"2025-09-16","open":2630,"high":2675,"low":2615,"close":2620,"volume":3241,"rsi_14":32.03,"sma_20":2719.25,"sma_60":2777.33,"sma_120":2651.33},{"date":"2025-09-17","open":2630,"high":2630,"low":2600,"close":2615,"volume":1157,"rsi_14":33.61,"sma_20":2712.5,"sma_60":2775.08,"sma_120":2653.0},{"date":"2025-09-18","open":2640,"high":2640,"low":2580,"close":2595,"volume":8774,"rsi_14":25.0,"sma_20":2699.75,"sma_60":2771.5,"sma_120":2654.5},{"date":"2025-09-19","open":2585,"high":2610,"low":2575,"close":2575,"volume":5169,"rsi_14":33.72,"sma_20":2687.5,"sma_60":2766.67,"sma_120":2655.62},{"date":"2025-09-22","open":2570,"high":2595,"low":2520,"close":2530,"volume":7040,"rsi_14":42.03,"sma_20":2673.5,"sma_60":2765.08,"sma_120":2656.58},{"date":"2025-09-23","open":2520,"high":2585,"low":2520,"close":2560,"volume":2323,"rsi_14":33.33,"sma_20":2657.25,"sma_60":2761.33,"sma_120":2657.29},{"date":"2025-09-24","open":2560,"high":2570,"low":2535,"close":2545,"volume":1063,"rsi_14":33.9,"sma_20":2642.0,"sma_60":2755.92,"sma_120":2657.79},{"date":"2025-09-25","open":2550,"high":2595,"low":2535,"close":2590,"volume":2530,"rsi_14":37.1,"sma_20":2630.75,"sma_60":2752.25,"sma_120":2658.33},{"date":"2025-09-26","open":2575,"high":2620,"low":2560,"close":2570,"volume":2418,"rsi_14":37.7,"sma_20":2615.5,"sma_60":2747.25,"sma_120":2658.79},{"date":"2025-09-29","open":2570,"high":2630,"low":2505,"close":2605,"volume":5693,"rsi_14":39.68,"sma_20":2610.0,"sma_60":2743.0,"sma_120":2659.54},{"date":"2025-09-30","open":2605,"high":2610,"low":2560,"close":2560,"volume":3666,"rsi_14":35.21,"sma_20":2608.75,"sma_60":2738.0,"sma_120":2660.21},{"date":"2025-10-01","open":2570,"high":2625,"low":2535,"close":2615,"volume":5228,"rsi_14":50.0,"sma_20":2606.5,"sma_60":2734.42,"sma_120":2661.42},{"date":"2025-10-02","open":2645,"high":2715,"low":2604,"close":2685,"volume":3567,"rsi_14":54.43,"sma_20":2607.5,"sma_60":2731.25,"sma_120":2662.88},{"date":"2025-10-10","open":2690,"high":2690,"low":2605,"close":2635,"volume":5584,"rsi_14":50.6,"sma_20":2605.75,"sma_60":2728.92,"sma_120":2664.33},{"date":"2025-10-13","open":2635,"high":2710,"low":2630,"close":2675,"volume":6249,"rsi_14":56.18,"sma_20":2607.25,"sma_60":2726.58,"sma_120":2665.92},{"date":"2025-10-14","open":2680,"high":2750,"low":2645,"close":2730,"volume":9640,"rsi_14":61.62,"sma_20":2610.25,"sma_60":2726.0,"sma_120":2668.08},{"date":"2025-10-15","open":2685,"high":2735,"low":2650,"close":2680,"volume":8245,"rsi_14":59.22,"sma_20":2611.0,"sma_60":2722.92,"sma_120":2669.62},{"date":"2025-10-16","open":2680,"high":2800,"low":2640,"close":2790,"volume":8946,"rsi_14":67.48,"sma_20":2619.75,"sma_60":2722.92,"sma_120":2673.5},{"date":"2025-10-17","open":2790,"high":2825,"low":2710,"close":2710,"volume":8556,"rsi_14":63.85,"sma_20":2624.0,"sma_60":2721.75,"sma_120":2676.25},{"date":"2025-10-20","open":2710,"high":2750,"low":2675,"close":2710,"volume":4086,"rsi_14":62.1,"sma_20":2628.0,"sma_60":2719.33,"sma_120":2678.83},{"date":"2025-10-21","open":2700,"high":2790,"low":2695,"close":2780,"volume":4050,"rsi_14":67.41,"sma_20":2636.0,"sma_60":2716.42,"sma_120":2682.29},{"date":"2025-10-22","open":2780,"high":2780,"low":2700,"close":2755,"volume":10314,"rsi_14":62.6,"sma_20":2643.0,"sma_60":2713.25,"sma_120":2684.88},{"date":"2025-10-23","open":2760,"high":2800,"low":2680,"close":2745,"volume":4346,"rsi_14":63.57,"sma_20":2651.0,"sma_60":2711.67,"sma_120":2686.71},{"date":"2025-10-24","open":2715,"high":2740,"low":2630,"close":2715,"volume":21660,"rsi_14":58.59,"sma_20":2658.0,"sma_60":2709.58,"sma_120":2688.58},{"date":"2025-10-27","open":2715,"high":2750,"low":2695,"close":2740,"volume":4580,"rsi_14":64.52,"sma_20":2668.5,"sma_60":2707.58,"sma_120":2690.67},{"date":"2025-10-28","open":2725,"high":2755,"low":2675,"close":2675,"volume":5859,"rsi_14":54.76,"sma_20":2674.25,"sma_60":2707.25,"sma_120":2692.21},{"date":"2025-10-29","open":2750,"high":2755,"low":2645,"close":2715,"volume":8377,"rsi_14":54.4,"sma_20":2682.75,"sma_60":2707.08,"sma_120":2693.92},{"date":"2025-10-30","open":2725,"high":2725,"low":2640,"close":2700,"volume":8591,"rsi_14":55.28,"sma_20":2688.25,"sma_60":2705.42,"sma_120":2696.08},{"date":"2025-10-31","open":2760,"high":2765,"low":2695,"close":2725,"volume":3192,"rsi_14":54.17,"sma_20":2696.0,"sma_60":2704.25,"sma_120":2698.54},{"date":"2025-11-03","open":2750,"high":2750,"low":2710,"close":2710,"volume":2724,"rsi_14":48.21,"sma_20":2701.25,"sma_60":2701.92,"sma_120":2700.83},{"date":"2025-11-04","open":2710,"high":2735,"low":2690,"close":2720,"volume":2589,"rsi_14":53.85,"sma_20":2709.25,"sma_60":2699.58,"sma_120":2703.58},{"date":"2025-11-05","open":2740,"high":2750,"low":2580,"close":2580,"volume":13218,"rsi_14":30.91,"sma_20":2707.5,"sma_60":2695.0,"sma_120":2704.83},{"date":"2025-11-06","open":2610,"high":3100,"low":2595,"close":2780,"volume":124631,"rsi_14":55.22,"sma_20":2713.5,"sma_60":2693.83,"sma_120":2707.5},{"date":"2025-11-07","open":2730,"high":2740,"low":2665,"close":2740,"volume":7234,"rsi_14":52.11,"sma_20":2718.75,"sma_60":2692.0,"sma_120":2710.33},{"date":"2025-11-10","open":2710,"high":2710,"low":2615,"close":2615,"volume":4608,"rsi_14":39.22,"sma_20":2715.75,"sma_60":2688.33,"sma_120":2711.29},{"date":"2025-11-11","open":2615,"high":2665,"low":2610,"close":2660,"volume":5164,"rsi_14":43.95,"sma_20":2712.25,"sma_60":2687.67,"sma_120":2712.83},{"date":"2025-11-12","open":2675,"high":2680,"low":2615,"close":2615,"volume":7769,"rsi_14":42.07,"sma_20":2709.0,"sma_60":2686.67,"sma_120":2714.04},{"date":"2025-11-13","open":2645,"high":2645,"low":2590,"close":2610,"volume":3522,"rsi_14":43.4,"sma_20":2700.0,"sma_60":2685.75,"sma_120":2715.38},{"date":"2025-11-14","open":2590,"high":2615,"low":2550,"close":2550,"volume":7864,"rsi_14":38.55,"sma_20":2692.0,"sma_60":2682.33,"sma_120":2716.33},{"date":"2025-11-17","open":2570,"high":2570,"low":2515,"close":2545,"volume":3865,"rsi_14":41.56,"sma_20":2683.75,"sma_60":2678.42,"sma_120":2716.79},{"date":"2025-11-18","open":2550,"high":2550,"low":2440,"close":2440,"volume":8771,"rsi_14":33.53,"sma_20":2666.75,"sma_60":2674.0,"sma_120":2716.5},{"date":"2025-11-19","open":2460,"high":2465,"low":2415,"close":2465,"volume":3936,"rsi_14":36.09,"sma_20":2652.25,"sma_60":2669.25,"sma_120":2715.92},{"date":"2025-11-20","open":2475,"high":2475,"low":2410,"close":2430,"volume":5290,"rsi_14":32.75,"sma_20":2636.5,"sma_60":2662.42,"sma_120":2714.88},{"date":"2025-11-21","open":2430,"high":2445,"low":2420,"close":2435,"volume":1553,"rsi_14":33.73,"sma_20":2622.5,"sma_60":2656.0,"sma_120":2713.75},{"date":"2025-11-24","open":2410,"high":2435,"low":2355,"close":2355,"volume":8259,"rsi_14":30.05,"sma_20":2603.25,"sma_60":2648.42,"sma_120":2712.17},{"date":"2025-11-25","open":2350,"high":2365,"low":2340,"close":2350,"volume":5539,"rsi_14":35.26,"sma_20":2587.0,"sma_60":2639.5,"sma_120":2710.5},{"date":"2025-11-26","open":2350,"high":2390,"low":2330,"close":2330,"volume":7106,"rsi_14":12.5,"sma_20":2567.75,"sma_60":2630.83,"sma_120":2708.12},{"date":"2025-11-27","open":2350,"high":3010,"low":2325,"close":2450,"volume":1299143,"rsi_14":28.68,"sma_20":2555.25,"sma_60":2624.75,"sma_120":2706.25},{"date":"2025-11-28","open":2600,"high":3050,"low":2455,"close":2600,"volume":892439,"rsi_14":48.94,"sma_20":2549.0,"sma_60":2620.17,"sma_120":2705.83},{"date":"2025-12-01","open":2555,"high":2560,"low":2465,"close":2480,"volume":54601,"rsi_14":38.46,"sma_20":2537.5,"sma_60":2616.25,"sma_120":2704.21},{"date":"2025-12-02","open":2480,"high":2515,"low":2415,"close":2450,"volume":53686,"rsi_14":39.22,"sma_20":2524.0,"sma_60":2614.0,"sma_120":2702.08},{"date":"2025-12-03","open":2450,"high":2745,"low":2415,"close":2455,"volume":197754,"rsi_14":39.87,"sma_20":2517.75,"sma_60":2610.58,"sma_120":2700.0},{"date":"2025-12-04","open":2460,"high":2515,"low":2410,"close":2410,"volume":34121,"rsi_14":40.67,"sma_20":2499.25,"sma_60":2606.75,"sma_120":2697.54},{"date":"2025-12-05","open":2410,"high":2465,"low":2380,"close":2440,"volume":16902,"rsi_14":43.23,"sma_20":2484.25,"sma_60":2602.92,"sma_120":2695.17},{"date":"2025-12-08","open":2440,"high":2445,"low":2380,"close":2385,"volume":24944,"rsi_14":46.21,"sma_20":2472.75,"sma_60":2598.58,"sma_120":2692.38},{"date":"2025-12-09","open":2385,"high":2390,"low":2275,"close":2275,"volume":46773,"rsi_14":38.27,"sma_20":2453.5,"sma_60":2592.0,"sma_120":2688.5},{"date":"2025-12-10","open":2300,"high":2300,"low":2235,"close":2280,"volume":29233,"rsi_14":40.38,"sma_20":2436.75,"sma_60":2585.58,"sma_120":2684.92},{"date":"2025-12-11","open":2305,"high":2305,"low":2165,"close":2265,"volume":64294,"rsi_14":39.24,"sma_20":2419.5,"sma_60":2579.75,"sma_120":2681.04},{"date":"2025-12-12","open":2240,"high":2280,"low":2230,"close":2240,"volume":13630,"rsi_14":42.18,"sma_20":2404.0,"sma_60":2573.33,"sma_120":2676.96},{"date":"2025-12-15","open":2220,"high":2275,"low":2220,"close":2230,"volume":14397,"rsi_14":41.89,"sma_20":2388.25,"sma_60":2566.67,"sma_120":2672.83},{"date":"2025-12-16","open":2215,"high":2270,"low":2205,"close":2235,"volume":22377,"rsi_14":43.45,"sma_20":2378.0,"sma_60":2560.25,"sma_120":2668.79},{"date":"2025-12-17","open":2230,"high":2280,"low":2225,"close":2265,"volume":9820,"rsi_14":35.43,"sma_20":2368.0,"sma_60":2554.42,"sma_120":2664.75},{"date":"2025-12-18","open":2240,"high":2260,"low":2225,"close":2225,"volume":13551,"rsi_14":14.29,"sma_20":2357.75,"sma_60":2548.42,"sma_120":2659.96},{"date":"2025-12-19","open":2265,"high":2275,"low":2235,"close":2255,"volume":8634,"rsi_14":24.14,"sma_20":2348.75,"sma_60":2543.08,"sma_120":2654.88},{"date":"2025-12-22","open":2280,"high":2280,"low":2225,"close":2235,"volume":13492,"rsi_14":24.71,"sma_20":2342.75,"sma_60":2538.17,"sma_120":2651.62},{"date":"2025-12-23","open":2270,"high":2270,"low":2220,"close":2225,"volume":5248,"rsi_14":23.26,"sma_20":2336.5,"sma_60":2532.58,"sma_120":2646.96},{"date":"2025-12-24","open":2260,"high":2260,"low":2200,"close":2200,"volume":9812,"rsi_14":24.39,"sma_20":2330.0,"sma_60":2526.83,"sma_120":2641.38},{"date":"2025-12-26","open":2215,"high":2270,"low":2200,"close":2245,"volume":7669,"rsi_14":27.06,"sma_20":2319.75,"sma_60":2521.08,"sma_120":2636.67},{"date":"2025-12-29","open":2285,"high":2285,"low":2215,"close":2230,"volume":5563,"rsi_14":29.87,"sma_20":2301.25,"sma_60":2515.42,"sma_120":2631.33},{"date":"2025-12-30","open":2265,"high":2265,"low":2235,"close":2240,"volume":5422,"rsi_14":43.86,"sma_20":2289.25,"sma_60":2509.33,"sma_120":2626.17},{"date":"2026-01-02","open":2250,"high":2250,"low":2220,"close":2230,"volume":4912,"rsi_14":41.38,"sma_20":2278.25,"sma_60":2503.83,"sma_120":2620.92},{"date":"2026-01-05","open":2230,"high":2255,"low":2220,"close":2225,"volume":8833,"rsi_14":42.86,"sma_20":2266.75,"sma_60":2497.33,"sma_120":2615.88},{"date":"2026-01-06","open":2230,"high":2255,"low":2210,"close":2220,"volume":8459,"rsi_14":46.15,"sma_20":2257.25,"sma_60":2490.0,"sma_120":2610.62},{"date":"2026-01-07","open":2235,"high":2250,"low":2215,"close":2215,"volume":8798,"rsi_14":47.06,"sma_20":2246.0,"sma_60":2483.0,"sma_120":2605.96},{"date":"2026-01-08","open":2225,"high":2255,"low":2170,"close":2210,"volume":10761,"rsi_14":45.1,"sma_20":2237.25,"sma_60":2475.25,"sma_120":2600.92},{"date":"2026-01-09","open":2250,"high":2275,"low":2200,"close":2255,"volume":6897,"rsi_14":48.15,"sma_20":2236.25,"sma_60":2467.33,"sma_120":2596.67},{"date":"2026-01-12","open":2260,"high":2260,"low":2200,"close":2240,"volume":10939,"rsi_14":53.06,"sma_20":2234.25,"sma_60":2460.0,"sma_120":2591.46},{"date":"2026-01-13","open":2240,"high":2280,"low":2225,"close":2250,"volume":4507,"rsi_14":48.89,"sma_20":2233.5,"sma_60":2451.0,"sma_120":2586.96},{"date":"2026-01-14","open":2260,"high":2260,"low":2210,"close":2215,"volume":3938,"rsi_14":45.83,"sma_20":2232.25,"sma_60":2442.75,"sma_120":2582.25},{"date":"2026-01-15","open":2215,"high":2240,"low":2175,"close":2200,"volume":20349,"rsi_14":44.9,"sma_20":2230.75,"sma_60":2434.25,"sma_120":2576.79},{"date":"2026-01-16","open":2205,"high":2250,"low":2200,"close":2235,"volume":7976,"rsi_14":29.27,"sma_20":2525.25,"sma_60":2612.17,"sma_120":2702.17},{"date":"2026-01-19","open":2230,"high":2240,"low":2200,"close":2220,"volume":8648,"rsi_14":44.44,"sma_20":2228.5,"sma_60":2416.25,"sma_120":2564.75},{"date":"2026-01-20","open":2205,"high":2240,"low":2180,"close":2240,"volume":14549,"rsi_14":52.17,"sma_20":2229.25,"sma_60":2407.83,"sma_120":2559.75},{"date":"2026-01-21","open":2245,"high":2245,"low":2190,"close":2190,"volume":6430,"rsi_14":40.74,"sma_20":2226.0,"sma_60":2399.08,"sma_120":2554.33},{"date":"2026-01-22","open":2190,"high":2260,"low":2165,"close":2235,"volume":8835,"rsi_14":50.82,"sma_20":2226.0,"sma_60":2390.67,"sma_120":2549.12},{"date":"2026-01-23","open":2235,"high":2240,"low":2200,"close":2215,"volume":5662,"rsi_14":48.44,"sma_20":2225.5,"sma_60":2383.0,"sma_120":2545.12},{"date":"2026-01-26","open":2215,"high":2230,"low":2185,"close":2210,"volume":15188,"rsi_14":48.44,"sma_20":2226.0,"sma_60":2374.58,"sma_120":2540.83},{"date":"2026-01-27","open":2225,"high":2225,"low":2150,"close":2190,"volume":31468,"rsi_14":46.27,"sma_20":2223.25,"sma_60":2366.08,"sma_120":2535.75},{"date":"2026-01-28","open":2190,"high":2210,"low":2125,"close":2125,"volume":33474,"rsi_14":39.24,"sma_20":2218.0,"sma_60":2356.08,"sma_120":2530.17},{"date":"2026-01-29","open":2145,"high":2150,"low":2110,"close":2145,"volume":11235,"rsi_14":35.14,"sma_20":2213.25,"sma_60":2346.67,"sma_120":2524.29},{"date":"2026-01-30","open":2160,"high":2165,"low":2055,"close":2060,"volume":50410,"rsi_14":29.55,"sma_20":2204.75,"sma_60":2335.67,"sma_120":2517.62},{"date":"2026-02-02","open":2075,"high":2180,"low":2040,"close":2170,"volume":18861,"rsi_14":42.59,"sma_20":2202.0,"sma_60":2328.83,"sma_120":2511.92},{"date":"2026-02-03","open":2160,"high":2175,"low":2130,"close":2150,"volume":11480,"rsi_14":43.81,"sma_20":2198.5,"sma_60":2318.33,"sma_120":2506.08},{"date":"2026-02-04","open":2150,"high":2155,"low":2070,"close":2100,"volume":14113,"rsi_14":26.91,"sma_20":2494.25,"sma_60":2604.08,"sma_120":2697.12},{"date":"2026-02-05","open":2120,"high":2170,"low":2105,"close":2115,"volume":20459,"rsi_14":28.0,"sma_20":2471.0,"sma_60":2595.0,"sma_120":2692.21},{"date":"2026-02-06","open":2105,"high":2115,"low":2075,"close":2110,"volume":8603,"rsi_14":29.44,"sma_20":2437.5,"sma_60":2586.17,"sma_120":2687.25},{"date":"2026-02-09","open":2110,"high":2120,"low":2090,"close":2105,"volume":7168,"rsi_14":29.44,"sma_20":2405.75,"sma_60":2576.75,"sma_120":2682.08},{"date":"2026-02-10","open":2115,"high":2165,"low":2050,"close":2085,"volume":13762,"rsi_14":31.98,"sma_20":2379.25,"sma_60":2567.42,"sma_120":2676.79},{"date":"2026-02-11","open":2095,"high":2110,"low":2065,"close":2085,"volume":24010,"rsi_14":30.21,"sma_20":2350.5,"sma_60":2557.67,"sma_120":2671.33},{"date":"2026-02-12","open":2105,"high":2125,"low":2085,"close":2120,"volume":10215,"rsi_14":33.85,"sma_20":2325.75,"sma_60":2548.58,"sma_120":2666.42},{"date":"2026-02-13","open":2130,"high":2130,"low":2065,"close":2085,"volume":2098,"rsi_14":32.32,"sma_20":2299.5,"sma_60":2539.75,"sma_120":2661.04},{"date":"2026-02-19","open":2085,"high":2100,"low":2055,"close":2080,"volume":6484,"rsi_14":34.97,"sma_20":2276.0,"sma_60":2530.67,"sma_120":2655.62},{"date":"2026-02-20","open":2100,"high":2150,"low":2080,"close":2100,"volume":16888,"rsi_14":36.56,"sma_20":2253.75,"sma_60":2521.83,"sma_120":2650.42},{"date":"2026-02-23","open":2100,"high":2130,"low":2060,"close":2075,"volume":17060,"rsi_14":36.36,"sma_20":2235.5,"sma_60":2512.75,"sma_120":2645.04},{"date":"2026-02-24","open":2075,"high":2135,"low":2055,"close":2120,"volume":23806,"rsi_14":30.81,"sma_20":2218.25,"sma_60":2504.5,"sma_120":2639.79},{"date":"2026-02-25","open":2095,"high":2135,"low":2060,"close":2100,"volume":44574,"rsi_14":38.33,"sma_20":2116.5,"sma_60":2226.17,"sma_120":2432.83},{"date":"2026-02-26","open":2115,"high":2115,"low":2060,"close":2085,"volume":40926,"rsi_14":30.26,"sma_20":2184.25,"sma_60":2488.25,"sma_120":2627.46},{"date":"2026-02-27","open":2065,"high":2085,"low":2050,"close":2070,"volume":7976,"rsi_14":44.23,"sma_20":2104.25,"sma_60":2215.75,"sma_120":2420.25},{"date":"2026-03-03","open":2065,"high":2065,"low":1981,"close":2000,"volume":27506,"rsi_14":31.75,"sma_20":2098.0,"sma_60":2205.75,"sma_120":2412.96},{"date":"2026-03-04","open":1981,"high":2015,"low":1900,"close":1914,"volume":23166,"rsi_14":25.25,"sma_20":2086.45,"sma_60":2196.32,"sma_120":2406.28},{"date":"2026-03-05","open":1920,"high":2070,"low":1920,"close":2055,"volume":30366,"rsi_14":45.3,"sma_20":2086.2,"sma_60":2189.73,"sma_120":2401.87},{"date":"2026-03-06","open":2050,"high":2055,"low":2000,"close":2055,"volume":5837,"rsi_14":47.07,"sma_20":2080.45,"sma_60":2183.07,"sma_120":2396.82},{"date":"2026-03-09","open":2055,"high":2065,"low":1950,"close":2065,"volume":10061,"rsi_14":48.08,"sma_20":2076.2,"sma_60":2177.32,"sma_120":2392.03},{"date":"2026-03-10","open":2065,"high":2065,"low":1950,"close":2040,"volume":14121,"rsi_14":42.19,"sma_20":2073.2,"sma_60":2170.65,"sma_120":2386.78},{"date":"2026-03-11","open":2015,"high":2040,"low":1995,"close":2015,"volume":8796,"rsi_14":43.03,"sma_20":2068.2,"sma_60":2164.48,"sma_120":2381.53},{"date":"2026-03-12","open":2000,"high":2160,"low":2000,"close":2150,"volume":39906,"rsi_14":55.54,"sma_20":2070.2,"sma_60":2162.4,"sma_120":2377.2},{"date":"2026-03-13","open":2115,"high":2140,"low":2080,"close":2080,"volume":727749,"rsi_14":48.53,"sma_20":2068.95,"sma_60":2159.07,"sma_120":2372.32},{"date":"2026-03-16","open":2125,"high":2125,"low":2070,"close":2100,"volume":4775,"rsi_14":51.85,"sma_20":2069.7,"sma_60":2388.23,"sma_120":2557.41},{"date":"2026-03-17","open":2100,"high":2100,"low":2060,"close":2100,"volume":12829,"rsi_14":48.42,"sma_20":2070.45,"sma_60":2377.73,"sma_120":2551.87},{"date":"2026-03-18","open":2075,"high":2085,"low":2025,"close":2025,"volume":15163,"rsi_14":44.54,"sma_20":2065.7,"sma_60":2366.82,"sma_120":2544.87},{"date":"2026-03-19","open":2010,"high":2050,"low":1967,"close":2015,"volume":29232,"rsi_14":44.87,"sma_20":2062.2,"sma_60":2353.9,"sma_120":2538.41},{"date":"2026-03-20","open":2015,"high":2040,"low":2010,"close":2040,"volume":10816,"rsi_14":47.83,"sma_20":2060.2,"sma_60":2342.73,"sma_120":2532.24},{"date":"2026-03-23","open":2015,"high":2040,"low":1996,"close":2020,"volume":4265,"rsi_14":51.56,"sma_20":2056.2,"sma_60":2331.23,"sma_120":2525.28},{"date":"2026-03-24","open":2020,"high":2070,"low":1999,"close":2010,"volume":5787,"rsi_14":58.48,"sma_20":2052.95,"sma_60":2318.4,"sma_120":2517.41},{"date":"2026-03-25","open":2080,"high":2080,"low":1990,"close":2000,"volume":3582,"rsi_14":43.68,"sma_20":2046.95,"sma_60":2305.82,"sma_120":2509.53},{"date":"2026-03-26","open":2000,"high":2070,"low":1990,"close":1998,"volume":6556,"rsi_14":43.48,"sma_20":2041.85,"sma_60":2293.37,"sma_120":2502.52},{"date":"2026-03-27","open":2070,"high":2070,"low":1976,"close":2010,"volume":15826,"rsi_14":43.74,"sma_20":2038.1,"sma_60":2281.62,"sma_120":2495.6},{"date":"2026-03-30","open":2030,"high":2030,"low":1978,"close":2015,"volume":14309,"rsi_14":47.02,"sma_20":2035.35,"sma_60":2269.53,"sma_120":2488.56},{"date":"2026-03-31","open":2000,"high":2025,"low":1996,"close":2020,"volume":1366,"rsi_14":50.63,"sma_20":2036.35,"sma_60":2258.62,"sma_120":2482.93},{"date":"2026-04-01","open":2030,"high":2045,"low":1992,"close":2040,"volume":18969,"rsi_14":30.63,"sma_20":2042.65,"sma_60":2247.37,"sma_120":2477.22},{"date":"2026-04-02","open":2040,"high":2040,"low":1986,"close":2015,"volume":5891,"rsi_14":36.4,"sma_20":2040.65,"sma_60":2235.95,"sma_120":2470.68},{"date":"2026-04-03","open":2030,"high":2030,"low":2000,"close":2015,"volume":1403,"rsi_14":30.59,"sma_20":2038.65,"sma_60":2224.12,"sma_120":2464.18},{"date":"2026-04-06","open":2000,"high":2035,"low":1990,"close":2015,"volume":1092,"rsi_14":30.59,"sma_20":2036.15,"sma_60":2212.53,"sma_120":2457.22},{"date":"2026-04-07","open":2020,"high":2035,"low":1971,"close":2005,"volume":26928,"rsi_14":43.51,"sma_20":2034.4,"sma_60":2200.62,"sma_120":2450.1},{"date":"2026-04-08","open":2010,"high":2040,"low":1976,"close":2010,"volume":11369,"rsi_14":48.32,"sma_20":2034.15,"sma_60":2191.12,"sma_120":2443.06},{"date":"2026-04-09","open":2010,"high":2020,"low":1984,"close":2020,"volume":2861,"rsi_14":42.54,"sma_20":2027.65,"sma_60":2178.45,"sma_120":2436.14},{"date":"2026-04-10","open":2025,"high":2025,"low":1986,"close":2010,"volume":25274,"rsi_14":45.97,"sma_20":2024.15,"sma_60":2166.28,"sma_120":2429.14},{"date":"2026-04-13","open":2035,"high":2035,"low":1994,"close":2010,"volume":10700,"rsi_14":50.0,"sma_20":2019.65,"sma_60":2156.2,"sma_120":2422.27},{"date":"2026-04-14","open":2010,"high":2025,"low":1994,"close":2025,"volume":12165,"rsi_14":60.5,"sma_20":2015.9,"sma_60":2145.62,"sma_120":2416.64},{"date":"2026-04-15","open":2025,"high":2025,"low":1999,"close":2010,"volume":3882,"rsi_14":54.55,"sma_20":2015.15,"sma_60":2135.53,"sma_120":2411.1},{"date":"2026-04-16","open":2010,"high":2015,"low":1994,"close":2010,"volume":6133,"rsi_14":50.0,"sma_20":2014.9,"sma_60":2125.53,"sma_120":2405.64},{"date":"2026-04-17","open":2020,"high":2025,"low":1996,"close":2015,"volume":16748,"rsi_14":50.0,"sma_20":2013.65,"sma_60":2116.62,"sma_120":2399.47},{"date":"2026-04-20","open":1992,"high":2030,"low":1992,"close":2020,"volume":11155,"rsi_14":50.0,"sma_20":2013.65,"sma_60":2107.87,"sma_120":2393.14},{"date":"2026-04-21","open":2030,"high":2040,"low":1998,"close":2015,"volume":6469,"rsi_14":38.1,"sma_20":2013.9,"sma_60":2100.78,"sma_120":2387.39},{"date":"2026-04-22","open":2015,"high":2020,"low":1981,"close":2010,"volume":17979,"rsi_14":47.06,"sma_20":2014.4,"sma_60":2093.2,"sma_120":2381.22},{"date":"2026-04-23","open":2030,"high":2030,"low":1984,"close":2010,"volume":18299,"rsi_14":47.06,"sma_20":2015.0,"sma_60":2086.2,"sma_120":2374.31},{"date":"2026-04-24","open":2010,"high":2025,"low":1989,"close":2010,"volume":3566,"rsi_14":47.06,"sma_20":2015.0,"sma_60":2079.12,"sma_120":2367.56},{"date":"2026-04-27","open":2030,"high":2030,"low":2010,"close":2020,"volume":2228,"rsi_14":58.82,"sma_20":2015.25,"sma_60":2073.53,"sma_120":2360.97},{"date":"2026-04-28","open":2020,"high":2030,"low":1997,"close":2030,"volume":3661,"rsi_14":61.11,"sma_20":2015.75,"sma_60":2068.2,"sma_120":2353.85},{"date":"2026-04-29","open":2030,"high":2030,"low":1994,"close":2030,"volume":11455,"rsi_14":56.25,"sma_20":2015.25,"sma_60":2063.2,"sma_120":2347.02},{"date":"2026-04-30","open":2010,"high":2020,"low":1994,"close":2010,"volume":7547,"rsi_14":40.0,"sma_20":2015.5,"sma_60":2025.77,"sma_120":2086.82},{"date":"2026-05-04","open":2000,"high":2075,"low":1992,"close":2020,"volume":14410,"rsi_14":55.0,"sma_20":2015.25,"sma_60":2044.78,"sma_120":2320.02},{"date":"2026-05-06","open":2005,"high":2010,"low":1994,"close":2010,"volume":3948,"rsi_14":42.11,"sma_20":2015.0,"sma_60":2042.45,"sma_120":2314.77},{"date":"2026-05-07","open":1980,"high":2010,"low":1961,"close":2010,"volume":40288,"rsi_14":50.0,"sma_20":2015.25,"sma_60":2040.95,"sma_120":2309.27},{"date":"2026-05-08","open":2010,"high":2010,"low":1971,"close":2000,"volume":37369,"rsi_14":44.44,"sma_20":2014.75,"sma_60":2039.03,"sma_120":2303.89},{"date":"2026-05-11","open":1999,"high":2000,"low":1953,"close":1953,"volume":21341,"rsi_14":26.52,"sma_20":2011.4,"sma_60":2036.42,"sma_120":2297.92},{"date":"2026-05-12","open":1950,"high":2015,"low":1893,"close":1963,"volume":22784,"rsi_14":29.2,"sma_20":2009.05,"sma_60":2034.05,"sma_120":2292.07},{"date":"2026-05-13","open":1963,"high":1995,"low":1904,"close":1970,"volume":7044,"rsi_14":33.81,"sma_20":2007.05,"sma_60":2032.13,"sma_120":2286.69},{"date":"2026-05-14","open":1997,"high":1997,"low":1913,"close":1943,"volume":46821,"rsi_14":29.19,"sma_20":2002.95,"sma_60":2029.77,"sma_120":2281.01},{"date":"2026-05-15","open":1943,"high":1998,"low":1918,"close":1929,"volume":33234,"rsi_14":26.86,"sma_20":1998.9,"sma_60":2026.58,"sma_120":2275.17},{"date":"2026-05-18","open":1949,"high":1950,"low":1900,"close":1924,"volume":18113,"rsi_14":26.11,"sma_20":1994.6,"sma_60":2023.9,"sma_120":2269.37},{"date":"2026-05-19","open":1950,"high":1985,"low":1890,"close":1985,"volume":10039,"rsi_14":42.42,"sma_20":1993.1,"sma_60":2022.32,"sma_120":2264.12},{"date":"2026-05-20","open":2000,"high":2000,"low":1910,"close":1999,"volume":814972,"rsi_14":43.4,"sma_20":1992.05,"sma_60":2020.63,"sma_120":2259.23},{"date":"2026-05-21","open":2000,"high":2005,"low":1912,"close":1992,"volume":37464,"rsi_14":42.15,"sma_20":1990.9,"sma_60":2019.25,"sma_120":2254.38},{"date":"2026-05-22","open":1986,"high":1987,"low":1919,"close":1936,"volume":22214,"rsi_14":36.69,"sma_20":1987.2,"sma_60":2016.18,"sma_120":2249.43},{"date":"2026-05-26","open":1935,"high":1958,"low":1905,"close":1950,"volume":23504,"rsi_14":37.59,"sma_20":1984.2,"sma_60":2013.68,"sma_120":2244.34},{"date":"2026-05-27","open":1950,"high":1950,"low":1889,"close":1913,"volume":16873,"rsi_14":34.3,"sma_20":1979.35,"sma_60":2010.82,"sma_120":2239.07},{"date":"2026-05-28","open":1913,"high":1913,"low":1872,"close":1910,"volume":5698,"rsi_14":33.97,"sma_20":1973.85,"sma_60":2008.15,"sma_120":2233.41},{"date":"2026-05-29","open":1908,"high":1908,"low":1814,"close":1814,"volume":27952,"rsi_14":26.63,"sma_20":1963.05,"sma_60":2005.05,"sma_120":2227.11},{"date":"2026-06-01","open":1771,"high":1812,"low":1746,"close":1752,"volume":8869,"rsi_14":25.67,"sma_20":1949.15,"sma_60":2002.35,"sma_120":2220.0},{"date":"2026-06-02","open":1664,"high":1870,"low":1612,"close":1870,"volume":30367,"rsi_14":41.07,"sma_20":1942.15,"sma_60":1999.27,"sma_120":2214.25},{"date":"2026-06-04","open":1870,"high":1915,"low":1860,"close":1901,"volume":20612,"rsi_14":43.67,"sma_20":1936.2,"sma_60":1996.7,"sma_120":2208.3},{"date":"2026-06-05","open":1907,"high":1909,"low":1848,"close":1903,"volume":26569,"rsi_14":46.15,"sma_20":1930.85,"sma_60":1994.0,"sma_120":2201.99},{"date":"2026-06-08","open":1875,"high":1903,"low":1800,"close":1901,"volume":22076,"rsi_14":47.24,"sma_20":1925.4,"sma_60":1991.68,"sma_120":2195.88},{"date":"2026-06-09","open":1859,"high":1920,"low":1743,"close":1840,"volume":16860,"rsi_14":42.55,"sma_20":1917.4,"sma_60":1988.77,"sma_120":2188.92},{"date":"2026-06-10","open":1787,"high":1850,"low":1665,"close":1840,"volume":24415,"rsi_14":35.59,"sma_20":1911.75,"sma_60":1983.6,"sma_120":2181.5},{"date":"2026-06-11","open":1830,"high":1900,"low":1791,"close":1900,"volume":8130,"rsi_14":40.98,"sma_20":1908.6,"sma_60":1980.6,"sma_120":2175.0},{"date":"2026-06-12","open":1897,"high":1906,"low":1881,"close":1900,"volume":12112,"rsi_14":41.51,"sma_20":1905.1,"sma_60":1977.27,"sma_120":2167.58},{"date":"2026-06-15","open":1890,"high":1946,"low":1890,"close":1910,"volume":14018,"rsi_14":47.38,"sma_20":1903.45,"sma_60":1974.1,"sma_120":2160.92},{"date":"2026-06-16","open":1850,"high":2000,"low":1847,"close":1970,"volume":37969,"rsi_14":51.85,"sma_20":1905.5,"sma_60":1973.18,"sma_120":2154.75},{"date":"2026-06-17","open":1970,"high":1970,"low":1917,"close":1936,"volume":4608,"rsi_14":57.27,"sma_20":1908.35,"sma_60":1967.57,"sma_120":2110.01},{"date":"2026-06-18","open":1936,"high":1936,"low":1874,"close":1910,"volume":1315,"rsi_14":50.0,"sma_20":1902.35,"sma_60":1969.7,"sma_120":2140.68},{"date":"2026-06-19","open":1910,"high":1943,"low":1874,"close":1911,"volume":42873,"rsi_14":60.39,"sma_20":1897.95,"sma_60":1967.88,"sma_120":2133.72},{"date":"2026-06-22","open":1884,"high":1936,"low":1868,"close":1911,"volume":13695,"rsi_14":69.63,"sma_20":1893.9,"sma_60":1966.23,"sma_120":2127.03},{"date":"2026-06-23","open":1884,"high":2015,"low":1840,"close":1989,"volume":48119,"rsi_14":66.3,"sma_20":1896.55,"sma_60":1966.05,"sma_120":2120.77},{"date":"2026-06-24","open":1900,"high":2000,"low":1900,"close":1964,"volume":54352,"rsi_14":58.77,"sma_20":1897.25,"sma_60":1965.48,"sma_120":2114.84},{"date":"2026-06-25","open":1997,"high":2015,"low":1945,"close":1999,"volume":19861,"rsi_14":62.24,"sma_20":1901.55,"sma_60":1965.3,"sma_120":2108.88},{"date":"2026-06-26","open":1999,"high":2000,"low":1972,"close":1985,"volume":13392,"rsi_14":60.4,"sma_20":1905.3,"sma_60":1964.8,"sma_120":2102.92},{"date":"2026-06-29","open":1985,"high":2050,"low":1951,"close":2030,"volume":31671,"rsi_14":74.48,"sma_20":1916.1,"sma_60":1964.97,"sma_120":2097.12},{"date":"2026-06-30","open":2050,"high":2195,"low":2030,"close":2170,"volume":113451,"rsi_14":81.25,"sma_20":1937.0,"sma_60":1967.13,"sma_120":2092.62},{"date":"2026-07-01","open":2170,"high":2275,"low":2125,"close":2270,"volume":75666,"rsi_14":82.57,"sma_20":1957.0,"sma_60":1971.38,"sma_120":2088.88},{"date":"2026-07-02","open":2270,"high":2270,"low":2150,"close":2200,"volume":9228,"rsi_14":73.51,"sma_20":1971.95,"sma_60":1974.47,"sma_120":2085.71},{"date":"2026-07-03","open":2160,"high":2250,"low":2115,"close":2245,"volume":7401,"rsi_14":74.89,"sma_20":1989.05,"sma_60":1978.3,"sma_120":2081.25},{"date":"2026-07-06","open":2265,"high":2290,"low":2160,"close":2250,"volume":21073,"rsi_14":72.65,"sma_20":2006.5,"sma_60":1982.38,"sma_120":2077.17},{"date":"2026-07-07","open":2250,"high":2250,"low":2135,"close":2200,"volume":16946,"rsi_14":70.82,"sma_20":2024.5,"sma_60":1985.55,"sma_120":2073.71},{"date":"2026-07-08","open":2230,"high":2290,"low":2120,"close":2175,"volume":17366,"rsi_14":70.93,"sma_20":2041.25,"sma_60":1988.13,"sma_120":2069.67},{"date":"2026-07-09","open":2210,"high":2290,"low":2110,"close":2170,"volume":9488,"rsi_14":70.33,"sma_20":2054.75,"sma_60":1990.8,"sma_120":2065.96},{"date":"2026-07-10","open":2125,"high":2275,"low":2125,"close":2220,"volume":25594,"rsi_14":72.49,"sma_20":2070.75,"sma_60":1994.3,"sma_120":2062.71},{"date":"2026-07-13","open":2220,"high":2265,"low":2160,"close":2240,"volume":4600,"rsi_14":69.95,"sma_20":2087.25,"sma_60":1997.88,"sma_120":2060.12},{"date":"2026-07-14","open":2170,"high":2280,"low":2165,"close":2230,"volume":65181,"rsi_14":71.66,"sma_20":2100.25,"sma_60":2001.55,"sma_120":2057.5},{"date":"2026-07-15","open":2180,"high":2260,"low":2000,"close":2095,"volume":58608,"rsi_14":56.72,"sma_20":2108.2,"sma_60":2002.97,"sma_120":2054.62},{"date":"2026-07-16","open":2095,"high":2095,"low":2020,"close":2055,"volume":28522,"rsi_14":54.73,"sma_20":2115.45,"sma_60":2003.63,"sma_120":2051.21},{"date":"2026-07-20","open":2005,"high":2125,"low":1964,"close":2015,"volume":12744,"rsi_14":48.98,"sma_20":2120.65,"sma_60":2003.55,"sma_120":2047.75},{"date":"2026-07-21","open":2120,"high":2200,"low":1950,"close":2030,"volume":23807,"rsi_14":38.52,"sma_20":2126.6,"sma_60":2003.8,"sma_120":2044.38},{"date":"2026-07-22","open":2035,"high":2095,"low":1978,"close":2020,"volume":10230,"rsi_14":25.96,"sma_20":2128.15,"sma_60":2003.97,"sma_120":2041.58},{"date":"2026-07-23","open":2160,"high":2160,"low":1980,"close":2075,"volume":21982,"rsi_14":37.62,"sma_20":2133.7,"sma_60":2005.05,"sma_120":2039.29},{"date":"2026-07-24","open":2040,"high":2110,"low":2005,"close":2040,"volume":4062,"rsi_14":29.29,"sma_20":2135.75,"sma_60":2005.55,"sma_120":2036.88},{"date":"2026-07-27","open":2010,"high":2080,"low":1993,"close":2065,"volume":5374,"rsi_14":32.04,"sma_20":2139.75,"sma_60":2006.3,"sma_120":2033.67},{"date":"2026-07-28","open":2120,"high":2160,"low":1990,"close":2075,"volume":7629,"rsi_14":36.84,"sma_20":2142.0,"sma_60":2007.05,"sma_120":2029.29},{"date":"2026-07-29","open":2010,"high":2095,"low":1950,"close":2080,"volume":24557,"rsi_14":39.56,"sma_20":2137.5,"sma_60":2007.88,"sma_120":2028.0},{"date":"2026-07-30","open":2080,"high":2080,"low":2005,"close":2005,"volume":6832,"rsi_14":34.29,"sma_20":2124.25,"sma_60":2007.8,"sma_120":2027.54},{"date":"2026-07-31","open":2045,"high":2180,"low":1996,"close":2070,"volume":22136,"rsi_14":36.11,"sma_20":2117.75,"sma_60":2008.63,"sma_120":2026.71},{"date":"2026-08-03","open":2055,"high":2055,"low":1999,"close":2005,"volume":7647,"rsi_14":29.91,"sma_20":2105.75,"sma_60":2008.55,"sma_120":2025.5},{"date":"2026-08-04","open":2020,"high":2030,"low":1983,"close":2015,"volume":8693,"rsi_14":31.62,"sma_20":2094.0,"sma_60":2008.63,"sma_120":2024.79},{"date":"2026-08-05","open":2025,"high":2025,"low":1986,"close":1994,"volume":6585,"rsi_14":39.28,"sma_20":2083.7,"sma_60":2008.53,"sma_120":2023.78},{"date":"2026-08-06","open":2015,"high":2015,"low":1978,"close":1988,"volume":8989,"rsi_14":42.33,"sma_20":2074.35,"sma_60":2009.12,"sma_120":2022.77},{"date":"2026-08-07","open":1999,"high":2005,"low":1959,"close":1990,"volume":7543,"rsi_14":46.87,"sma_20":2065.35,"sma_60":2009.57,"sma_120":2021.81},{"date":"2026-08-10","open":1996,"high":2095,"low":1952,"close":2085,"volume":63413,"rsi_14":55.74,"sma_20":2058.6,"sma_60":2011.48,"sma_120":2021.81},{"date":"2026-08-11","open":2085,"high":2090,"low":2025,"close":2090,"volume":13106,"rsi_14":57.38,"sma_20":2051.1,"sma_60":2013.93,"sma_120":2021.85},{"date":"2026-08-12","open":2095,"high":2715,"low":1813,"close":1813,"volume":4835702,"rsi_14":31.18,"sma_20":2030.25,"sma_60":2012.0,"sma_120":2019.29},{"date":"2026-08-13","open":1755,"high":1860,"low":1649,"close":1810,"volume":758514,"rsi_14":32.68,"sma_20":2016.0,"sma_60":2010.1,"sma_120":2017.0},{"date":"2026-08-14","open":1810,"high":1880,"low":1766,"close":1859,"volume":168705,"rsi_14":35.03,"sma_20":2006.2,"sma_60":2008.0,"sma_120":2015.16},{"date":"2026-08-18","open":1861,"high":2085,"low":1844,"close":2065,"volume":336040,"rsi_14":49.43,"sma_20":2008.7,"sma_60":2009.1,"sma_120":2014.87},{"date":"2026-08-19","open":2065,"high":2070,"low":1932,"close":1974,"volume":83073,"rsi_14":44.54,"sma_20":2005.9,"sma_60":2008.8,"sma_120":2014.03},{"date":"2026-08-20","open":1960,"high":1992,"low":1900,"close":1989,"volume":52926,"rsi_14":49.12,"sma_20":2004.35,"sma_60":2009.68,"sma_120":2012.93},{"date":"2026-08-21","open":1960,"high":1960,"low":1876,"close":1901,"volume":82787,"rsi_14":40.94,"sma_20":1995.65,"sma_60":2008.87,"sma_120":2011.28},{"date":"2026-08-24","open":1910,"high":1910,"low":1815,"close":1840,"volume":52443,"rsi_14":41.12,"sma_20":1985.65,"sma_60":2007.65,"sma_120":2009.23},{"date":"2026-08-25","open":1840,"high":1840,"low":1792,"close":1825,"volume":29315,"rsi_14":39.83,"sma_20":1973.65,"sma_60":2006.23,"sma_120":2007.19},{"date":"2026-08-26","open":1824,"high":1850,"low":1778,"close":1827,"volume":7560,"rsi_14":40.87,"sma_20":1961.25,"sma_60":2006.45,"sma_120":2005.75},{"date":"2026-08-27","open":1771,"high":1832,"low":1771,"close":1826,"volume":17160,"rsi_14":41.1,"sma_20":1948.55,"sma_60":2007.68,"sma_120":2005.02},{"date":"2026-08-28","open":1833,"high":2200,"low":1812,"close":2010,"volume":311301,"rsi_14":50.92,"sma_20":1948.8,"sma_60":2010.02,"sma_120":2004.64},{"date":"2026-08-31","open":2010,"high":2050,"low":1811,"close":1895,"volume":82006,"rsi_14":41.46,"sma_20":1940.05,"sma_60":2009.92,"sma_120":2003.31},{"date":"2026-09-01","open":1890,"high":1949,"low":1864,"close":1888,"volume":43392,"rsi_14":40.93,"sma_20":1934.2,"sma_60":2009.67,"sma_120":2001.83},{"date":"2026-09-02","open":1888,"high":2000,"low":1838,"close":1886,"volume":23754,"rsi_14":54.35,"sma_20":1927.75,"sma_60":2009.42,"sma_120":2000.55},{"date":"2026-09-03","open":1906,"high":1913,"low":1854,"close":1860,"volume":46816,"rsi_14":52.9,"sma_20":1921.05,"sma_60":2009.75,"sma_120":1999.26},{"date":"2026-09-04","open":1851,"high":1994,"low":1850,"close":1924,"volume":61118,"rsi_14":53.71,"sma_20":1917.85,"sma_60":2011.15,"sma_120":1997.38},{"date":"2026-09-07","open":1922,"high":2050,"low":1869,"close":1900,"volume":20550,"rsi_14":38.13,"sma_20":1913.35,"sma_60":2011.15,"sma_120":1995.88},{"date":"2026-09-08","open":1905,"high":1939,"low":1900,"close":1924,"volume":180340,"rsi_14":46.02,"sma_20":1905.3,"sma_60":2011.55,"sma_120":1994.41},{"date":"2026-09-09","open":1935,"high":2010,"low":1908,"close":1990,"volume":31574,"rsi_14":50.07,"sma_20":1900.3,"sma_60":2012.88,"sma_120":1993.49},{"date":"2026-09-10","open":1990,"high":1999,"low":1936,"close":1996,"volume":16498,"rsi_14":57.96,"sma_20":1909.45,"sma_60":2013.32,"sma_120":1993.25},{"date":"2026-09-11","open":1996,"high":1998,"low":1900,"close":1995,"volume":16735,"rsi_14":64.43,"sma_20":1918.7,"sma_60":2014.3,"sma_120":1993.08},{"date":"2026-09-14","open":1995,"high":2095,"low":1919,"close":1996,"volume":33572,"rsi_14":66.35,"sma_20":1925.55,"sma_60":2015.73,"sma_120":1992.72},{"date":"2026-09-15","open":1998,"high":2020,"low":1890,"close":1989,"volume":8322,"rsi_14":65.34,"sma_20":1921.75,"sma_60":2017.03,"sma_120":1992.46},{"date":"2026-09-16","open":1956,"high":2230,"low":1931,"close":1970,"volume":14563,"rsi_14":63.19,"sma_20":1921.55,"sma_60":2018.02,"sma_120":1992.12},{"date":"2026-09-17","open":1932,"high":1959,"low":1900,"close":1941,"volume":1369,"rsi_14":41.18,"sma_20":1919.15,"sma_60":2017.22,"sma_120":1991.63},{"date":"2026-09-18","open":1954,"high":1999,"low":1890,"close":1926,"volume":11738,"rsi_14":55.33,"sma_20":1920.4,"sma_60":2016.58,"sma_120":1991.03},{"date":"2026-09-21","open":1987,"high":2235,"low":1907,"close":1994,"volume":14608,"rsi_14":65.06,"sma_20":1928.1,"sma_60":2016.5,"sma_120":1990.9},{"date":"2026-09-22","open":1930,"high":1997,"low":1902,"close":1906,"volume":14802,"rsi_14":52.4,"sma_20":1932.2,"sma_60":2015.2,"sma_120":1990.0},{"date":"2026-09-23","open":1908,"high":2160,"low":1905,"close":1943,"volume":5427,"rsi_14":59.28,"sma_20":1938.0,"sma_60":2013.75,"sma_120":1989.36},{"date":"2026-09-28","open":1894,"high":1944,"low":1816,"close":1944,"volume":5487,"rsi_14":52.59,"sma_20":1943.85,"sma_60":2009.97,"sma_120":1988.55},{"date":"2026-09-29","open":1934,"high":1934,"low":1880,"close":1922,"volume":2439,"rsi_14":52.86,"sma_20":1939.45,"sma_60":2004.17,"sma_120":1987.78},{"date":"2026-09-30","open":1904,"high":1997,"low":1870,"close":1921,"volume":3542,"rsi_14":49.58,"sma_20":1940.75,"sma_60":1999.52,"sma_120":1986.99},{"date":"2026-10-01","open":1870,"high":2080,"low":1817,"close":1882,"volume":43537,"rsi_14":33.83,"sma_20":1940.45,"sma_60":1993.47,"sma_120":1985.88},{"date":"2026-10-02","open":1908,"high":1988,"low":1825,"close":1987,"volume":28608,"rsi_14":48.96,"sma_20":1945.5,"sma_60":1989.08,"sma_120":1985.73},{"date":"2026-10-06","open":1924,"high":1924,"low":1821,"close":1881,"volume":24735,"rsi_14":39.41,"sma_20":1946.55,"sma_60":1983.77,"sma_120":1984.66},{"date":"2026-10-07","open":1868,"high":1890,"low":1834,"close":1890,"volume":7205,"rsi_14":40.29,"sma_20":1944.85,"sma_60":1979.02,"sma_120":1983.58},{"date":"2026-10-08","open":1895,"high":1950,"low":1804,"close":1869,"volume":34248,"rsi_14":39.29,"sma_20":1943.3,"sma_60":1974.0,"sma_120":1982.4},{"date":"2026-10-12","open":1900,"high":2245,"low":1831,"close":1990,"volume":2764,"rsi_14":51.51,"sma_20":1946.6,"sma_60":1970.17,"sma_120":1982.23},{"date":"2026-10-13","open":1927,"high":1927,"low":1821,"close":1864,"volume":28359,"rsi_14":44.93,"sma_20":1940.3,"sma_60":1963.9,"sma_120":1980.89},{"date":"2026-10-14","open":1810,"high":1875,"low":1810,"close":1875,"volume":17839,"rsi_14":46.62,"sma_20":1934.25,"sma_60":1957.98,"sma_120":1979.77},{"date":"2026-10-15","open":1810,"high":1849,"low":1745,"close":1849,"volume":8937,"rsi_14":39.83,"sma_20":1926.95,"sma_60":1953.88,"sma_120":1978.42},{"date":"2026-10-16","open":1802,"high":1898,"low":1798,"close":1847,"volume":2193,"rsi_14":45.3,"sma_20":1919.5,"sma_60":1950.42,"sma_120":1977.03},{"date":"2026-10-19","open":1846,"high":1846,"low":1780,"close":1845,"volume":6121,"rsi_14":41.72,"sma_20":1912.3,"sma_60":1947.58,"sma_120":1975.57},{"date":"2026-10-20","open":1827,"high":1840,"low":1780,"close":1825,"volume":5947,"rsi_14":40.26,"sma_20":1905.05,"sma_60":1944.17,"sma_120":1973.98},{"date":"2026-10-21","open":1823,"high":2110,"low":1700,"close":1830,"volume":4605,"rsi_14":42.26,"sma_20":1899.5,"sma_60":1941.0,"sma_120":1972.48},{"date":"2026-10-22","open":1800,"high":2055,"low":1787,"close":1886,"volume":175137,"rsi_14":47.3,"sma_20":1897.5,"sma_60":1937.85,"sma_120":1971.45},{"date":"2026-10-23","open":1857,"high":1949,"low":1766,"close":1949,"volume":23523,"rsi_14":54.98,"sma_20":1895.25,"sma_60":1936.33,"sma_120":1970.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":2975.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.76,"ttm_eps":null,"close":2955.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.74,"ttm_eps":null,"close":2605.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.73,"ttm_eps":null,"close":2475.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":2785.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.89,"ttm_eps":null,"close":2560.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":2240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.94,"ttm_eps":null,"close":2020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.09,"ttm_eps":null,"close":2170.0}],"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":"대림통상","phase":"above-fold","symbol_resolved":true}