{"status":"ok","report":{"price_analysis":{"current":1135.0,"change_1d":0.9,"change_7d":-7.6,"change_30d":-5.8,"high_30d":1442.0,"low_30d":1008.0,"position_in_range":29.0,"support":1051.4,"resistance":1398.6},"summary":"리더스코스메틱(016100)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 216.87억. 현재가 1,135원, 전일 대비 +0.9%, 30일 -5.8%. ROE -3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7955.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 216.87억. 매출 682.51억, 영업이익 -84.86억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":-3.14,"eps":-86.32,"revenue":68250955665.0,"operating_income":-8485883971.0,"net_income":-9191251001.0,"market_cap":21687360945,"profit_margin":-13.47,"roa":-1.58,"operating_margin":-12.43,"gross_margin":21.82,"debt_ratio":0.9947347207761962,"total_assets":104610692281.0,"total_equity":52443410741.0,"total_debt":52167281540.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(-17.09)가 시그널선(1.32)을 하회합니다(데드크로스). SMA20 1239, SMA60 1173 — 혼조세입니다. 볼린저밴드 1108~1369 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.238670694864055,"macd":-17.090060305470615,"macd_signal":1.3151130988286712,"sma_20":1238.75,"sma_60":1173.2666666666667,"bb_upper":1369.4402827298188,"bb_lower":1108.0597172701812,"atr_14":126.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7955.00, 기관 순매수 0.00. 30일 누적: 외국인 2348.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7955.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1669.0,"institution_net":0.0,"retail_net":-1669.0},{"date":"2026-10-22","foreign_net":5517.0,"institution_net":0.0,"retail_net":-5517.0},{"date":"2026-10-21","foreign_net":725.0,"institution_net":0.0,"retail_net":-725.0},{"date":"2026-10-20","foreign_net":-529.0,"institution_net":0.0,"retail_net":529.0},{"date":"2026-10-19","foreign_net":573.0,"institution_net":0.0,"retail_net":-573.0},{"date":"2026-10-16","foreign_net":-476.0,"institution_net":0.0,"retail_net":476.0},{"date":"2026-10-15","foreign_net":-388.0,"institution_net":0.0,"retail_net":388.0},{"date":"2026-10-14","foreign_net":-4247.0,"institution_net":0.0,"retail_net":4247.0},{"date":"2026-10-13","foreign_net":-687.0,"institution_net":0.0,"retail_net":687.0},{"date":"2026-10-12","foreign_net":-1777.0,"institution_net":0.0,"retail_net":1777.0},{"date":"2026-10-08","foreign_net":-372.0,"institution_net":0.0,"retail_net":372.0},{"date":"2026-10-07","foreign_net":-824.0,"institution_net":0.0,"retail_net":824.0},{"date":"2026-10-06","foreign_net":1911.0,"institution_net":0.0,"retail_net":-1911.0},{"date":"2026-10-02","foreign_net":6777.0,"institution_net":0.0,"retail_net":-6777.0},{"date":"2026-10-01","foreign_net":-8637.0,"institution_net":0.0,"retail_net":8637.0},{"date":"2026-09-30","foreign_net":2230.0,"institution_net":0.0,"retail_net":-2230.0},{"date":"2026-09-29","foreign_net":3832.0,"institution_net":-4530.0,"retail_net":698.0},{"date":"2026-09-28","foreign_net":8173.0,"institution_net":4530.0,"retail_net":-12703.0},{"date":"2026-09-23","foreign_net":3726.0,"institution_net":0.0,"retail_net":-3726.0},{"date":"2026-09-22","foreign_net":1218.0,"institution_net":-389.0,"retail_net":-829.0},{"date":"2026-09-21","foreign_net":717.0,"institution_net":174.0,"retail_net":-891.0},{"date":"2026-09-18","foreign_net":-18664.0,"institution_net":215.0,"retail_net":18449.0},{"date":"2026-09-17","foreign_net":237.0,"institution_net":-30.0,"retail_net":-207.0},{"date":"2026-09-16","foreign_net":123.0,"institution_net":0.0,"retail_net":-123.0},{"date":"2026-09-15","foreign_net":-519.0,"institution_net":0.0,"retail_net":519.0},{"date":"2026-09-14","foreign_net":-2069.0,"institution_net":0.0,"retail_net":2069.0},{"date":"2026-09-11","foreign_net":673.0,"institution_net":0.0,"retail_net":-673.0},{"date":"2026-09-10","foreign_net":-167.0,"institution_net":-3.0,"retail_net":170.0},{"date":"2026-09-09","foreign_net":-2633.0,"institution_net":33.0,"retail_net":2600.0},{"date":"2026-09-08","foreign_net":6236.0,"institution_net":0.0,"retail_net":-6236.0}],"periods":{"d1":{"foreign_net":1669.0,"institution_net":0,"retail_net":-1669.0},"d3":{"foreign_net":7911.0,"institution_net":0,"retail_net":-7911.0},"d7":{"foreign_net":7091.0,"institution_net":0,"retail_net":-7091.0},"d14":{"foreign_net":7872.0,"institution_net":0,"retail_net":-7872.0},"d30":{"foreign_net":2348.0,"institution_net":0.0,"retail_net":-2348.0}}},"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 -86, PBR 0.41x) — 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 -86원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":37.3,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.2,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.5x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.47,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.97,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-26.9,"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 -86, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.2%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.99,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-12.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.41,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.54,"pbr_5y_low":0.55,"pbr_5y_avg":1.95,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.17,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.39},{"quarter":"2024-Q3","per":null,"pbr":2.39},{"quarter":"2024-Q4","per":null,"pbr":2.12},{"quarter":"2025-Q1","per":null,"pbr":2.17},{"quarter":"2025-Q2","per":null,"pbr":2.54},{"quarter":"2025-Q3","per":null,"pbr":2.39},{"quarter":"2025-Q4","per":null,"pbr":2.17},{"quarter":"2026-Q1","per":null,"pbr":0.8},{"quarter":"2026-Q2","per":null,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.41}],"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":"0.4배"},{"label":"ROE","value":"-3.1%"}],"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":"2026-10-23T22:47:39.520902+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":-0.03143992604033595,"dividend_yield":null,"eps":-86.32,"revenue":20558926772.0,"operating_income":-1461273705.0,"net_income":-1648816955.0,"market_cap":null,"profit_margin":-0.08019956359033234,"operating_margin":-0.07107733400705359,"roa":-0.015761457256883746,"gross_margin":0.21821348452439537,"total_equity":52443410741.0,"total_assets":104610692281.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.18,"roe":-0.03187057874017955,"dividend_yield":null,"eps":-102.67,"revenue":17246683173.0,"operating_income":-2332054517.0,"net_income":-1961183415.0,"market_cap":35200000000.0,"profit_margin":-0.11371365701610782,"operating_margin":-0.13521756581293695,"roa":-0.019075155053792966,"gross_margin":0.1295867317548247,"total_equity":61535858228.0,"total_assets":102813497949.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.13635150312180744,"dividend_yield":null,"eps":-166.5254259824309,"revenue":11588169281.0,"operating_income":-3082904993.0,"net_income":-3907551275.0,"market_cap":null,"profit_margin":-0.3372017771095935,"operating_margin":-0.2660390022136405,"roa":-0.05612051374409714,"gross_margin":0.07026779349306608,"total_equity":28657925916.0,"total_assets":69627860016.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05306924583536572,"dividend_yield":null,"eps":-72.58800619746988,"revenue":18857176439.0,"operating_income":-1609650756.0,"net_income":-1673699356.0,"market_cap":null,"profit_margin":-0.08875662596752776,"operating_margin":-0.0853601153495576,"roa":-0.02335410680272273,"gross_margin":0.17313210917663407,"total_equity":31538027904.0,"total_assets":71666168616.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.021495684287898744,"dividend_yield":null,"eps":-29.8891790224876,"revenue":19510289056.0,"operating_income":-515302100.0,"net_income":-717791234.0,"market_cap":null,"profit_margin":-0.0367903946445764,"operating_margin":-0.026411812686164642,"roa":-0.009950344453463869,"gross_margin":0.20711249025586964,"total_equity":33392341662.0,"total_assets":72137325231.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05679432933885774,"dividend_yield":null,"eps":-85.39765434996457,"revenue":18358185392.0,"operating_income":-1881673221.0,"net_income":-1991583977.0,"market_cap":null,"profit_margin":-0.108484794900692,"operating_margin":-0.10249777855604303,"roa":-0.02658622029832566,"gross_margin":0.14303016888282657,"total_equity":35066599081.0,"total_assets":74910384201.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06302551857695571,"dividend_yield":null,"eps":-123.43,"revenue":18623990194.0,"operating_income":-1691889631.0,"net_income":-2357589438.0,"market_cap":null,"profit_margin":-0.1265888466135218,"operating_margin":-0.09084463712534964,"roa":-0.03154278440190102,"gross_margin":0.13976658304075995,"total_equity":37406902652.0,"total_assets":74742591141.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.022151874519003516,"dividend_yield":null,"eps":-46.94,"revenue":17795564108.0,"operating_income":-861997084.0,"net_income":-896682541.0,"market_cap":null,"profit_margin":-0.05038798071014204,"operating_margin":-0.04843887379847032,"roa":-0.011874512782693997,"gross_margin":0.19030086916309627,"total_equity":40478856100.0,"total_assets":75513206934.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013167731996186741,"dividend_yield":null,"eps":28.58,"revenue":18963772952.0,"operating_income":-8790321.0,"net_income":545933663.0,"market_cap":null,"profit_margin":0.028788240841199457,"operating_margin":-0.00046353228454324726,"roa":0.007033498025429228,"gross_margin":0.2186080568193464,"total_equity":41459961606.0,"total_assets":77619082429.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01248164479417791,"dividend_yield":null,"eps":-28.29,"revenue":18115388378.0,"operating_income":-340072186.0,"net_income":-540352556.0,"market_cap":null,"profit_margin":-0.029828372692038124,"operating_margin":-0.018772558385388872,"roa":-0.006842200809650174,"gross_margin":0.19998186621268363,"total_equity":43291774835.0,"total_assets":78973501514.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01544088171518904,"dividend_yield":null,"eps":-35.75,"revenue":16754234619.0,"operating_income":-1283817135.0,"net_income":-682772759.0,"market_cap":null,"profit_margin":-0.04075225007448011,"operating_margin":-0.07662642694188476,"roa":-0.008536516163973109,"gross_margin":0.16207170615365726,"total_equity":44218508476.0,"total_assets":79982600148.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024361332922973395,"dividend_yield":null,"eps":-57.85,"revenue":17060796837.0,"operating_income":-996505724.0,"net_income":-1105066065.0,"market_cap":null,"profit_margin":-0.06477224220872421,"operating_margin":-0.05840909621752622,"roa":-0.01328755440743855,"gross_margin":0.19265928387773815,"total_equity":45361477900.0,"total_assets":83165496909.0}],"current_price":1135.0,"change_pct":0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22350.0},{"date":"2016-10-25","close":20100.0},{"date":"2016-10-26","close":19700.0},{"date":"2016-10-27","close":20650.0},{"date":"2016-10-28","close":20800.0},{"date":"2016-10-31","close":19800.0},{"date":"2016-11-01","close":20150.0},{"date":"2016-11-02","close":20150.0},{"date":"2016-11-03","close":20400.0},{"date":"2016-11-04","close":21000.0},{"date":"2016-11-07","close":21000.0},{"date":"2016-11-08","close":21650.0},{"date":"2016-11-09","close":20600.0},{"date":"2016-11-10","close":22300.0},{"date":"2016-11-11","close":21800.0},{"date":"2016-11-14","close":21400.0},{"date":"2016-11-15","close":20900.0},{"date":"2016-11-16","close":21350.0},{"date":"2016-11-17","close":21400.0},{"date":"2016-11-18","close":21450.0},{"date":"2016-11-21","close":20400.0},{"date":"2016-11-22","close":19900.0},{"date":"2016-11-23","close":19850.0},{"date":"2016-11-24","close":19800.0},{"date":"2016-11-25","close":20000.0},{"date":"2016-11-28","close":19550.0},{"date":"2016-11-29","close":19700.0},{"date":"2016-11-30","close":19750.0},{"date":"2016-12-01","close":20150.0},{"date":"2016-12-02","close":19850.0},{"date":"2016-12-05","close":19500.0},{"date":"2016-12-06","close":19600.0},{"date":"2016-12-07","close":19700.0},{"date":"2016-12-08","close":21300.0},{"date":"2016-12-09","close":21550.0},{"date":"2016-12-12","close":21100.0},{"date":"2016-12-13","close":21150.0},{"date":"2016-12-14","close":21000.0},{"date":"2016-12-15","close":21250.0},{"date":"2016-12-16","close":21200.0},{"date":"2016-12-19","close":20850.0},{"date":"2016-12-20","close":20650.0},{"date":"2016-12-21","close":20750.0},{"date":"2016-12-22","close":20250.0},{"date":"2016-12-23","close":20550.0},{"date":"2016-12-26","close":21200.0},{"date":"2016-12-27","close":22100.0},{"date":"2016-12-28","close":21700.0},{"date":"2016-12-29","close":22000.0},{"date":"2017-01-02","close":21050.0},{"date":"2017-01-03","close":21650.0},{"date":"2017-01-04","close":21500.0},{"date":"2017-01-05","close":21650.0},{"date":"2017-01-06","close":22050.0},{"date":"2017-01-09","close":21250.0},{"date":"2017-01-10","close":20400.0},{"date":"2017-01-11","close":20050.0},{"date":"2017-01-12","close":19800.0},{"date":"2017-01-13","close":19850.0},{"date":"2017-01-16","close":19650.0},{"date":"2017-01-17","close":19600.0},{"date":"2017-01-18","close":19450.0},{"date":"2017-01-19","close":19550.0},{"date":"2017-01-20","close":19650.0},{"date":"2017-01-23","close":19150.0},{"date":"2017-01-24","close":18500.0},{"date":"2017-01-25","close":17950.0},{"date":"2017-01-26","close":18200.0},{"date":"2017-01-31","close":18400.0},{"date":"2017-02-01","close":18850.0},{"date":"2017-02-02","close":18550.0},{"date":"2017-02-03","close":17900.0},{"date":"2017-02-06","close":17350.0},{"date":"2017-02-07","close":17450.0},{"date":"2017-02-08","close":17150.0},{"date":"2017-02-09","close":16700.0},{"date":"2017-02-10","close":17300.0},{"date":"2017-02-13","close":17700.0},{"date":"2017-02-14","close":17950.0},{"date":"2017-02-15","close":17950.0},{"date":"2017-02-16","close":17950.0},{"date":"2017-02-17","close":17800.0},{"date":"2017-02-20","close":18200.0},{"date":"2017-02-21","close":17950.0},{"date":"2017-02-22","close":17700.0},{"date":"2017-02-23","close":17150.0},{"date":"2017-02-24","close":17900.0},{"date":"2017-02-27","close":17500.0},{"date":"2017-02-28","close":17150.0},{"date":"2017-03-02","close":16000.0},{"date":"2017-03-03","close":14550.0},{"date":"2017-03-06","close":14650.0},{"date":"2017-03-07","close":15000.0},{"date":"2017-03-08","close":14700.0},{"date":"2017-03-09","close":15050.0},{"date":"2017-03-10","close":15500.0},{"date":"2017-03-13","close":15550.0},{"date":"2017-03-14","close":15300.0},{"date":"2017-03-15","close":14800.0},{"date":"2017-03-16","close":15450.0},{"date":"2017-03-17","close":15150.0},{"date":"2017-03-20","close":14850.0},{"date":"2017-03-21","close":15300.0},{"date":"2017-03-22","close":14950.0},{"date":"2017-03-23","close":14450.0},{"date":"2017-03-24","close":14800.0},{"date":"2017-03-27","close":14600.0},{"date":"2017-03-28","close":15200.0},{"date":"2017-03-29","close":15100.0},{"date":"2017-03-30","close":15200.0},{"date":"2017-03-31","close":15350.0},{"date":"2017-04-03","close":15900.0},{"date":"2017-04-04","close":15900.0},{"date":"2017-04-05","close":16000.0},{"date":"2017-04-06","close":15600.0},{"date":"2017-04-07","close":15750.0},{"date":"2017-04-10","close":14950.0},{"date":"2017-04-11","close":14850.0},{"date":"2017-04-12","close":15000.0},{"date":"2017-04-13","close":15050.0},{"date":"2017-04-14","close":14800.0},{"date":"2017-04-17","close":17350.0},{"date":"2017-04-18","close":16950.0},{"date":"2017-04-19","close":17150.0},{"date":"2017-04-20","close":17500.0},{"date":"2017-04-21","close":17450.0},{"date":"2017-04-24","close":17850.0},{"date":"2017-04-25","close":18000.0},{"date":"2017-04-26","close":18150.0},{"date":"2017-04-27","close":17400.0},{"date":"2017-04-28","close":18700.0},{"date":"2017-05-02","close":19500.0},{"date":"2017-05-04","close":19900.0},{"date":"2017-05-08","close":20150.0},{"date":"2017-05-10","close":19700.0},{"date":"2017-05-11","close":20200.0},{"date":"2017-05-12","close":19750.0},{"date":"2017-05-15","close":19900.0},{"date":"2017-05-16","close":18700.0},{"date":"2017-05-17","close":20400.0},{"date":"2017-05-18","close":20650.0},{"date":"2017-05-19","close":19850.0},{"date":"2017-05-22","close":19350.0},{"date":"2017-05-23","close":19500.0},{"date":"2017-05-24","close":18850.0},{"date":"2017-05-25","close":18600.0},{"date":"2017-05-26","close":19450.0},{"date":"2017-05-29","close":18900.0},{"date":"2017-05-30","close":18950.0},{"date":"2017-05-31","close":18800.0},{"date":"2017-06-01","close":18600.0},{"date":"2017-06-02","close":18400.0},{"date":"2017-06-05","close":18100.0},{"date":"2017-06-07","close":18050.0},{"date":"2017-06-08","close":17800.0},{"date":"2017-06-09","close":17950.0},{"date":"2017-06-12","close":17450.0},{"date":"2017-06-13","close":17450.0},{"date":"2017-06-14","close":17600.0},{"date":"2017-06-15","close":18200.0},{"date":"2017-06-16","close":17650.0},{"date":"2017-06-19","close":17400.0},{"date":"2017-06-20","close":16600.0},{"date":"2017-06-21","close":16550.0},{"date":"2017-06-22","close":16250.0},{"date":"2017-06-23","close":17150.0},{"date":"2017-06-26","close":16950.0},{"date":"2017-06-27","close":17200.0},{"date":"2017-06-28","close":16900.0},{"date":"2017-06-29","close":16550.0},{"date":"2017-06-30","close":16550.0},{"date":"2017-07-03","close":16650.0},{"date":"2017-07-04","close":16050.0},{"date":"2017-07-05","close":16000.0},{"date":"2017-07-06","close":15850.0},{"date":"2017-07-07","close":15600.0},{"date":"2017-07-10","close":14800.0},{"date":"2017-07-11","close":15000.0},{"date":"2017-07-12","close":14800.0},{"date":"2017-07-13","close":14650.0},{"date":"2017-07-14","close":14800.0},{"date":"2017-07-17","close":15100.0},{"date":"2017-07-18","close":15100.0},{"date":"2017-07-19","close":15500.0},{"date":"2017-07-20","close":15300.0},{"date":"2017-07-21","close":15100.0},{"date":"2017-07-24","close":15050.0},{"date":"2017-07-25","close":14900.0},{"date":"2017-07-26","close":15500.0},{"date":"2017-07-27","close":15550.0},{"date":"2017-07-28","close":15350.0},{"date":"2017-07-31","close":14600.0},{"date":"2017-08-01","close":14550.0},{"date":"2017-08-02","close":14500.0},{"date":"2017-08-03","close":14000.0},{"date":"2017-08-04","close":13950.0},{"date":"2017-08-07","close":14250.0},{"date":"2017-08-08","close":14100.0},{"date":"2017-08-09","close":13950.0},{"date":"2017-08-10","close":13950.0},{"date":"2017-08-11","close":13550.0},{"date":"2017-08-14","close":13600.0},{"date":"2017-08-16","close":13700.0},{"date":"2017-08-17","close":14000.0},{"date":"2017-08-18","close":14050.0},{"date":"2017-08-21","close":14050.0},{"date":"2017-08-22","close":14000.0},{"date":"2017-08-23","close":14400.0},{"date":"2017-08-24","close":14500.0},{"date":"2017-08-25","close":14200.0},{"date":"2017-08-28","close":14400.0},{"date":"2017-08-29","close":14300.0},{"date":"2017-08-30","close":14200.0},{"date":"2017-08-31","close":14250.0},{"date":"2017-09-01","close":14450.0},{"date":"2017-09-04","close":13800.0},{"date":"2017-09-05","close":13650.0},{"date":"2017-09-06","close":13450.0},{"date":"2017-09-07","close":13250.0},{"date":"2017-09-08","close":12850.0},{"date":"2017-09-11","close":12000.0},{"date":"2017-09-12","close":12250.0},{"date":"2017-09-13","close":11950.0},{"date":"2017-09-14","close":12000.0},{"date":"2017-09-15","close":11750.0},{"date":"2017-09-18","close":11450.0},{"date":"2017-09-19","close":11750.0},{"date":"2017-09-20","close":11450.0},{"date":"2017-09-21","close":11300.0},{"date":"2017-09-22","close":10550.0},{"date":"2017-09-25","close":10100.0},{"date":"2017-09-26","close":10750.0},{"date":"2017-09-27","close":11150.0},{"date":"2017-09-28","close":11000.0},{"date":"2017-09-29","close":11600.0},{"date":"2017-10-10","close":11400.0},{"date":"2017-10-11","close":11550.0},{"date":"2017-10-12","close":11850.0},{"date":"2017-10-13","close":12100.0},{"date":"2017-10-16","close":12800.0},{"date":"2017-10-17","close":12400.0},{"date":"2017-10-18","close":12450.0},{"date":"2017-10-19","close":12600.0},{"date":"2017-10-20","close":12100.0},{"date":"2017-10-23","close":12850.0},{"date":"2017-10-24","close":13150.0},{"date":"2017-10-25","close":13250.0},{"date":"2017-10-26","close":14150.0},{"date":"2017-10-27","close":14700.0},{"date":"2017-10-30","close":18000.0},{"date":"2017-10-31","close":18650.0},{"date":"2017-11-01","close":17800.0},{"date":"2017-11-02","close":18650.0},{"date":"2017-11-03","close":18500.0},{"date":"2017-11-06","close":19500.0},{"date":"2017-11-07","close":19200.0},{"date":"2017-11-08","close":19350.0},{"date":"2017-11-09","close":19100.0},{"date":"2017-11-10","close":19000.0},{"date":"2017-11-13","close":19100.0},{"date":"2017-11-14","close":19000.0},{"date":"2017-11-15","close":19300.0},{"date":"2017-11-16","close":22350.0},{"date":"2017-11-17","close":22600.0},{"date":"2017-11-20","close":22800.0},{"date":"2017-11-21","close":22350.0},{"date":"2017-11-22","close":20400.0},{"date":"2017-11-23","close":22000.0},{"date":"2017-11-24","close":21850.0},{"date":"2017-11-27","close":22500.0},{"date":"2017-11-28","close":22500.0},{"date":"2017-11-29","close":23000.0},{"date":"2017-11-30","close":21000.0},{"date":"2017-12-01","close":21950.0},{"date":"2017-12-04","close":21800.0},{"date":"2017-12-05","close":21550.0},{"date":"2017-12-06","close":20800.0},{"date":"2017-12-07","close":20000.0},{"date":"2017-12-08","close":19700.0},{"date":"2017-12-11","close":20400.0},{"date":"2017-12-12","close":19450.0},{"date":"2017-12-13","close":19550.0},{"date":"2017-12-14","close":18950.0},{"date":"2017-12-15","close":18700.0},{"date":"2017-12-18","close":19150.0},{"date":"2017-12-19","close":18300.0},{"date":"2017-12-20","close":17700.0},{"date":"2017-12-21","close":17050.0},{"date":"2017-12-22","close":17650.0},{"date":"2017-12-26","close":18000.0},{"date":"2017-12-27","close":18100.0},{"date":"2017-12-28","close":18050.0},{"date":"2018-01-02","close":19650.0},{"date":"2018-01-03","close":19150.0},{"date":"2018-01-04","close":18100.0},{"date":"2018-01-05","close":18200.0},{"date":"2018-01-08","close":17650.0},{"date":"2018-01-09","close":17250.0},{"date":"2018-01-10","close":18350.0},{"date":"2018-01-11","close":18250.0},{"date":"2018-01-12","close":18000.0},{"date":"2018-01-15","close":18000.0},{"date":"2018-01-16","close":18950.0},{"date":"2018-01-17","close":19450.0},{"date":"2018-01-18","close":19450.0},{"date":"2018-01-19","close":20900.0},{"date":"2018-01-22","close":21300.0},{"date":"2018-01-23","close":21450.0},{"date":"2018-01-24","close":21300.0},{"date":"2018-01-25","close":20700.0},{"date":"2018-01-26","close":21450.0},{"date":"2018-01-29","close":21200.0},{"date":"2018-01-30","close":20750.0},{"date":"2018-01-31","close":20250.0},{"date":"2018-02-01","close":21150.0},{"date":"2018-02-02","close":20800.0},{"date":"2018-02-05","close":19300.0},{"date":"2018-02-06","close":19100.0},{"date":"2018-02-07","close":17950.0},{"date":"2018-02-08","close":19200.0},{"date":"2018-02-09","close":18450.0},{"date":"2018-02-12","close":18450.0},{"date":"2018-02-13","close":17650.0},{"date":"2018-02-14","close":18000.0},{"date":"2018-02-19","close":18900.0},{"date":"2018-02-20","close":18450.0},{"date":"2018-02-21","close":18600.0},{"date":"2018-02-22","close":18500.0},{"date":"2018-02-23","close":18850.0},{"date":"2018-02-26","close":19200.0},{"date":"2018-02-27","close":19250.0},{"date":"2018-02-28","close":18600.0},{"date":"2018-03-02","close":18300.0},{"date":"2018-03-05","close":17800.0},{"date":"2018-03-06","close":18150.0},{"date":"2018-03-07","close":18050.0},{"date":"2018-03-08","close":18100.0},{"date":"2018-03-09","close":20400.0},{"date":"2018-03-12","close":20850.0},{"date":"2018-03-13","close":21500.0},{"date":"2018-03-14","close":21500.0},{"date":"2018-03-15","close":21850.0},{"date":"2018-03-16","close":21650.0},{"date":"2018-03-19","close":21050.0},{"date":"2018-03-20","close":21950.0},{"date":"2018-03-21","close":21550.0},{"date":"2018-03-22","close":21200.0},{"date":"2018-03-23","close":20550.0},{"date":"2018-03-26","close":21950.0},{"date":"2018-03-27","close":21600.0},{"date":"2018-03-28","close":22750.0},{"date":"2018-03-29","close":22700.0},{"date":"2018-03-30","close":22900.0},{"date":"2018-04-02","close":24200.0},{"date":"2018-04-03","close":25000.0},{"date":"2018-04-04","close":23250.0},{"date":"2018-04-05","close":22500.0},{"date":"2018-04-06","close":22700.0},{"date":"2018-04-09","close":23550.0},{"date":"2018-04-10","close":23100.0},{"date":"2018-04-11","close":22650.0},{"date":"2018-04-12","close":21750.0},{"date":"2018-04-13","close":22150.0},{"date":"2018-04-16","close":22650.0},{"date":"2018-04-17","close":22950.0},{"date":"2018-04-18","close":22750.0},{"date":"2018-04-19","close":22600.0},{"date":"2018-04-20","close":22100.0},{"date":"2018-04-23","close":21350.0},{"date":"2018-04-24","close":21850.0},{"date":"2018-04-25","close":21200.0},{"date":"2018-04-26","close":21900.0},{"date":"2018-04-27","close":22300.0},{"date":"2018-04-30","close":22800.0},{"date":"2018-05-02","close":22150.0},{"date":"2018-05-03","close":21450.0},{"date":"2018-05-04","close":21350.0},{"date":"2018-05-08","close":20700.0},{"date":"2018-05-09","close":21600.0},{"date":"2018-05-10","close":21300.0},{"date":"2018-05-11","close":22000.0},{"date":"2018-05-14","close":21550.0},{"date":"2018-05-15","close":21850.0},{"date":"2018-05-16","close":21000.0},{"date":"2018-05-17","close":20800.0},{"date":"2018-05-18","close":21200.0},{"date":"2018-05-21","close":21650.0},{"date":"2018-05-23","close":20900.0},{"date":"2018-05-24","close":21000.0},{"date":"2018-05-25","close":20400.0},{"date":"2018-05-28","close":20200.0},{"date":"2018-05-29","close":19950.0},{"date":"2018-05-30","close":19300.0},{"date":"2018-05-31","close":19600.0},{"date":"2018-06-01","close":19800.0},{"date":"2018-06-04","close":19250.0},{"date":"2018-06-05","close":19000.0},{"date":"2018-06-07","close":19300.0},{"date":"2018-06-08","close":18950.0},{"date":"2018-06-11","close":18800.0},{"date":"2018-06-12","close":18650.0},{"date":"2018-06-14","close":18350.0},{"date":"2018-06-15","close":18400.0},{"date":"2018-06-18","close":17150.0},{"date":"2018-06-19","close":16650.0},{"date":"2018-06-20","close":17150.0},{"date":"2018-06-21","close":16500.0},{"date":"2018-06-22","close":16750.0},{"date":"2018-06-25","close":17150.0},{"date":"2018-06-26","close":17100.0},{"date":"2018-06-27","close":17100.0},{"date":"2018-06-28","close":17150.0},{"date":"2018-06-29","close":17400.0},{"date":"2018-07-02","close":15800.0},{"date":"2018-07-03","close":15350.0},{"date":"2018-07-04","close":15500.0},{"date":"2018-07-05","close":15500.0},{"date":"2018-07-06","close":16000.0},{"date":"2018-07-09","close":15900.0},{"date":"2018-07-10","close":16100.0},{"date":"2018-07-11","close":15600.0},{"date":"2018-07-12","close":15950.0},{"date":"2018-07-13","close":15950.0},{"date":"2018-07-16","close":15600.0},{"date":"2018-07-17","close":15550.0},{"date":"2018-07-18","close":15800.0},{"date":"2018-07-19","close":14600.0},{"date":"2018-07-20","close":14050.0},{"date":"2018-07-23","close":13050.0},{"date":"2018-07-24","close":13500.0},{"date":"2018-07-25","close":13300.0},{"date":"2018-07-26","close":13500.0},{"date":"2018-07-27","close":13850.0},{"date":"2018-07-30","close":13700.0},{"date":"2018-07-31","close":13750.0},{"date":"2018-08-01","close":16350.0},{"date":"2018-08-02","close":15400.0},{"date":"2018-08-03","close":15300.0},{"date":"2018-08-06","close":15400.0},{"date":"2018-08-07","close":15600.0},{"date":"2018-08-08","close":15300.0},{"date":"2018-08-09","close":15350.0},{"date":"2018-08-10","close":15050.0},{"date":"2018-08-13","close":14200.0},{"date":"2018-08-14","close":14300.0},{"date":"2018-08-16","close":14450.0},{"date":"2018-08-17","close":14950.0},{"date":"2018-08-20","close":14950.0},{"date":"2018-08-21","close":15200.0},{"date":"2018-08-22","close":15000.0},{"date":"2018-08-23","close":15550.0},{"date":"2018-08-24","close":15850.0},{"date":"2018-08-27","close":15850.0},{"date":"2018-08-28","close":15500.0},{"date":"2018-08-29","close":16000.0},{"date":"2018-08-30","close":16200.0},{"date":"2018-08-31","close":16300.0},{"date":"2018-09-03","close":16200.0},{"date":"2018-09-04","close":16300.0},{"date":"2018-09-05","close":16100.0},{"date":"2018-09-06","close":15850.0},{"date":"2018-09-07","close":15800.0},{"date":"2018-09-10","close":15600.0},{"date":"2018-09-11","close":16050.0},{"date":"2018-09-12","close":15950.0},{"date":"2018-09-13","close":16400.0},{"date":"2018-09-14","close":16200.0},{"date":"2018-09-17","close":16000.0},{"date":"2018-09-18","close":16150.0},{"date":"2018-09-19","close":15850.0},{"date":"2018-09-20","close":15800.0},{"date":"2018-09-21","close":16000.0},{"date":"2018-09-27","close":16200.0},{"date":"2018-09-28","close":16700.0},{"date":"2018-10-01","close":16350.0},{"date":"2018-10-02","close":15750.0},{"date":"2018-10-04","close":14800.0},{"date":"2018-10-05","close":14500.0},{"date":"2018-10-08","close":14250.0},{"date":"2018-10-10","close":13250.0},{"date":"2018-10-11","close":12500.0},{"date":"2018-10-12","close":13200.0},{"date":"2018-10-15","close":12950.0},{"date":"2018-10-16","close":13400.0},{"date":"2018-10-17","close":13750.0},{"date":"2018-10-18","close":13450.0},{"date":"2018-10-19","close":13700.0},{"date":"2018-10-22","close":14200.0},{"date":"2018-10-23","close":13650.0},{"date":"2018-10-24","close":13200.0},{"date":"2018-10-25","close":12700.0},{"date":"2018-10-26","close":12050.0},{"date":"2018-10-29","close":11100.0},{"date":"2018-10-30","close":11050.0},{"date":"2018-10-31","close":11050.0},{"date":"2018-11-01","close":11050.0},{"date":"2018-11-02","close":11850.0},{"date":"2018-11-05","close":11600.0},{"date":"2018-11-06","close":11800.0},{"date":"2018-11-07","close":11700.0},{"date":"2018-11-08","close":12050.0},{"date":"2018-11-09","close":11700.0},{"date":"2018-11-12","close":11500.0},{"date":"2018-11-13","close":11250.0},{"date":"2018-11-14","close":11100.0},{"date":"2018-11-15","close":11850.0},{"date":"2018-11-16","close":12100.0},{"date":"2018-11-19","close":12200.0},{"date":"2018-11-20","close":12000.0},{"date":"2018-11-21","close":13000.0},{"date":"2018-11-22","close":12700.0},{"date":"2018-11-23","close":12550.0},{"date":"2018-11-26","close":12500.0},{"date":"2018-11-27","close":12750.0},{"date":"2018-11-28","close":12750.0},{"date":"2018-11-29","close":12450.0},{"date":"2018-11-30","close":12600.0},{"date":"2018-12-03","close":12850.0},{"date":"2018-12-04","close":12650.0},{"date":"2018-12-05","close":12150.0},{"date":"2018-12-06","close":11450.0},{"date":"2018-12-07","close":11400.0},{"date":"2018-12-10","close":11150.0},{"date":"2018-12-11","close":10900.0},{"date":"2018-12-12","close":11650.0},{"date":"2018-12-13","close":11800.0},{"date":"2018-12-14","close":11450.0},{"date":"2018-12-17","close":11400.0},{"date":"2018-12-18","close":11300.0},{"date":"2018-12-19","close":11550.0},{"date":"2018-12-20","close":11200.0},{"date":"2018-12-21","close":10800.0},{"date":"2018-12-24","close":10800.0},{"date":"2018-12-26","close":10450.0},{"date":"2018-12-27","close":10800.0},{"date":"2018-12-28","close":11000.0},{"date":"2019-01-02","close":10500.0},{"date":"2019-01-03","close":10350.0},{"date":"2019-01-04","close":10200.0},{"date":"2019-01-07","close":10500.0},{"date":"2019-01-08","close":10550.0},{"date":"2019-01-09","close":10700.0},{"date":"2019-01-10","close":10750.0},{"date":"2019-01-11","close":10750.0},{"date":"2019-01-14","close":10800.0},{"date":"2019-01-15","close":11050.0},{"date":"2019-01-16","close":11100.0},{"date":"2019-01-17","close":10750.0},{"date":"2019-01-18","close":10900.0},{"date":"2019-01-21","close":11000.0},{"date":"2019-01-22","close":10900.0},{"date":"2019-01-23","close":11550.0},{"date":"2019-01-24","close":11450.0},{"date":"2019-01-25","close":11600.0},{"date":"2019-01-28","close":11550.0},{"date":"2019-01-29","close":11400.0},{"date":"2019-01-30","close":11450.0},{"date":"2019-01-31","close":11450.0},{"date":"2019-02-01","close":11550.0},{"date":"2019-02-07","close":11450.0},{"date":"2019-02-08","close":11050.0},{"date":"2019-02-11","close":10900.0},{"date":"2019-02-12","close":10900.0},{"date":"2019-02-13","close":11050.0},{"date":"2019-02-14","close":11450.0},{"date":"2019-02-15","close":12150.0},{"date":"2019-02-18","close":12000.0},{"date":"2019-02-19","close":12000.0},{"date":"2019-02-20","close":12450.0},{"date":"2019-02-21","close":12250.0},{"date":"2019-02-22","close":11950.0},{"date":"2019-02-25","close":12550.0},{"date":"2019-02-26","close":12150.0},{"date":"2019-02-27","close":12300.0},{"date":"2019-02-28","close":11500.0},{"date":"2019-03-04","close":11950.0},{"date":"2019-03-05","close":11950.0},{"date":"2019-03-06","close":11700.0},{"date":"2019-03-07","close":12050.0},{"date":"2019-03-08","close":12150.0},{"date":"2019-03-11","close":11950.0},{"date":"2019-03-12","close":12050.0},{"date":"2019-03-13","close":12450.0},{"date":"2019-03-14","close":12300.0},{"date":"2019-03-15","close":12600.0},{"date":"2019-03-18","close":12600.0},{"date":"2019-03-19","close":12400.0},{"date":"2019-03-20","close":11850.0},{"date":"2019-03-21","close":11650.0},{"date":"2019-03-22","close":11650.0},{"date":"2019-03-25","close":11050.0},{"date":"2019-03-26","close":11150.0},{"date":"2019-03-27","close":10800.0},{"date":"2019-03-28","close":10550.0},{"date":"2019-03-29","close":10650.0},{"date":"2019-04-01","close":10850.0},{"date":"2019-04-02","close":10700.0},{"date":"2019-04-03","close":10750.0},{"date":"2019-04-04","close":11150.0},{"date":"2019-04-05","close":11050.0},{"date":"2019-04-08","close":11550.0},{"date":"2019-04-09","close":11600.0},{"date":"2019-04-10","close":11350.0},{"date":"2019-04-11","close":11500.0},{"date":"2019-04-12","close":11750.0},{"date":"2019-04-15","close":12100.0},{"date":"2019-04-16","close":11900.0},{"date":"2019-04-17","close":11700.0},{"date":"2019-04-18","close":11350.0},{"date":"2019-04-19","close":11950.0},{"date":"2019-04-22","close":12150.0},{"date":"2019-04-23","close":12100.0},{"date":"2019-04-24","close":11950.0},{"date":"2019-04-25","close":11700.0},{"date":"2019-04-26","close":11500.0},{"date":"2019-04-29","close":11650.0},{"date":"2019-04-30","close":11600.0},{"date":"2019-05-02","close":11450.0},{"date":"2019-05-03","close":11300.0},{"date":"2019-05-07","close":11000.0},{"date":"2019-05-08","close":10800.0},{"date":"2019-05-09","close":10200.0},{"date":"2019-05-10","close":10150.0},{"date":"2019-05-13","close":9950.0},{"date":"2019-05-14","close":9850.0},{"date":"2019-05-15","close":10100.0},{"date":"2019-05-16","close":9960.0},{"date":"2019-05-17","close":9860.0},{"date":"2019-05-20","close":9770.0},{"date":"2019-05-21","close":9570.0},{"date":"2019-05-22","close":9900.0},{"date":"2019-05-23","close":9770.0},{"date":"2019-05-24","close":9770.0},{"date":"2019-05-27","close":9980.0},{"date":"2019-05-28","close":9990.0},{"date":"2019-05-29","close":9810.0},{"date":"2019-05-30","close":9750.0},{"date":"2019-05-31","close":9930.0},{"date":"2019-06-03","close":9830.0},{"date":"2019-06-04","close":9760.0},{"date":"2019-06-05","close":9960.0},{"date":"2019-06-07","close":10000.0},{"date":"2019-06-10","close":9850.0},{"date":"2019-06-11","close":10100.0},{"date":"2019-06-12","close":9980.0},{"date":"2019-06-13","close":9820.0},{"date":"2019-06-14","close":9850.0},{"date":"2019-06-17","close":9900.0},{"date":"2019-06-18","close":9900.0},{"date":"2019-06-19","close":9950.0},{"date":"2019-06-20","close":10050.0},{"date":"2019-06-21","close":9970.0},{"date":"2019-06-24","close":9930.0},{"date":"2019-06-25","close":9780.0},{"date":"2019-06-26","close":9640.0},{"date":"2019-06-27","close":9680.0},{"date":"2019-06-28","close":9280.0},{"date":"2019-07-01","close":9320.0},{"date":"2019-07-02","close":9170.0},{"date":"2019-07-03","close":8870.0},{"date":"2019-07-04","close":8500.0},{"date":"2019-07-05","close":8810.0},{"date":"2019-07-08","close":8320.0},{"date":"2019-07-09","close":8240.0},{"date":"2019-07-10","close":8210.0},{"date":"2019-07-11","close":8310.0},{"date":"2019-07-12","close":8460.0},{"date":"2019-07-15","close":8220.0},{"date":"2019-07-16","close":8200.0},{"date":"2019-07-17","close":7600.0},{"date":"2019-07-18","close":7360.0},{"date":"2019-07-19","close":7590.0},{"date":"2019-07-22","close":7430.0},{"date":"2019-07-23","close":7450.0},{"date":"2019-07-24","close":7480.0},{"date":"2019-07-25","close":7400.0},{"date":"2019-07-26","close":7140.0},{"date":"2019-07-29","close":6900.0},{"date":"2019-07-30","close":7090.0},{"date":"2019-07-31","close":7000.0},{"date":"2019-08-01","close":6930.0},{"date":"2019-08-02","close":6420.0},{"date":"2019-08-05","close":5890.0},{"date":"2019-08-06","close":5560.0},{"date":"2019-08-07","close":5680.0},{"date":"2019-08-08","close":5860.0},{"date":"2019-08-09","close":5710.0},{"date":"2019-08-12","close":5900.0},{"date":"2019-08-13","close":5840.0},{"date":"2019-08-14","close":5800.0},{"date":"2019-08-16","close":5560.0},{"date":"2019-08-19","close":5710.0},{"date":"2019-08-20","close":6020.0},{"date":"2019-08-21","close":6120.0},{"date":"2019-08-22","close":5970.0},{"date":"2019-08-23","close":6040.0},{"date":"2019-08-26","close":5520.0},{"date":"2019-08-27","close":5700.0},{"date":"2019-08-28","close":5800.0},{"date":"2019-08-29","close":6100.0},{"date":"2019-08-30","close":6300.0},{"date":"2019-09-02","close":6240.0},{"date":"2019-09-03","close":6230.0},{"date":"2019-09-04","close":6280.0},{"date":"2019-09-05","close":6200.0},{"date":"2019-09-06","close":6270.0},{"date":"2019-09-09","close":6140.0},{"date":"2019-09-10","close":6030.0},{"date":"2019-09-11","close":6160.0},{"date":"2019-09-16","close":6500.0},{"date":"2019-09-17","close":6520.0},{"date":"2019-09-18","close":6340.0},{"date":"2019-09-19","close":6410.0},{"date":"2019-09-20","close":6340.0},{"date":"2019-09-23","close":6200.0},{"date":"2019-09-24","close":6410.0},{"date":"2019-09-25","close":6150.0},{"date":"2019-09-26","close":6150.0},{"date":"2019-09-27","close":6200.0},{"date":"2019-09-30","close":6070.0},{"date":"2019-10-01","close":6250.0},{"date":"2019-10-02","close":6010.0},{"date":"2019-10-04","close":5780.0},{"date":"2019-10-07","close":5780.0},{"date":"2019-10-08","close":6030.0},{"date":"2019-10-10","close":5960.0},{"date":"2019-10-11","close":5900.0},{"date":"2019-10-14","close":6040.0},{"date":"2019-10-15","close":6050.0},{"date":"2019-10-16","close":6010.0},{"date":"2019-10-17","close":5920.0},{"date":"2019-10-18","close":5850.0},{"date":"2019-10-21","close":5750.0},{"date":"2019-10-22","close":5550.0},{"date":"2019-10-23","close":5560.0},{"date":"2019-10-24","close":5450.0},{"date":"2019-10-25","close":5460.0},{"date":"2019-10-28","close":5670.0},{"date":"2019-10-29","close":5670.0},{"date":"2019-10-30","close":5830.0},{"date":"2019-10-31","close":6140.0},{"date":"2019-11-01","close":6240.0},{"date":"2019-11-04","close":6080.0},{"date":"2019-11-05","close":6490.0},{"date":"2019-11-06","close":6260.0},{"date":"2019-11-07","close":6220.0},{"date":"2019-11-08","close":6900.0},{"date":"2019-11-11","close":6600.0},{"date":"2019-11-12","close":6360.0},{"date":"2019-11-13","close":6270.0},{"date":"2019-11-14","close":6210.0},{"date":"2019-11-15","close":5900.0},{"date":"2019-11-18","close":5960.0},{"date":"2019-11-19","close":5780.0},{"date":"2019-11-20","close":5650.0},{"date":"2019-11-21","close":5570.0},{"date":"2019-11-22","close":5560.0},{"date":"2019-11-25","close":5790.0},{"date":"2019-11-26","close":5820.0},{"date":"2019-11-27","close":5790.0},{"date":"2019-11-28","close":5610.0},{"date":"2019-11-29","close":5760.0},{"date":"2019-12-02","close":5840.0},{"date":"2019-12-03","close":5800.0},{"date":"2019-12-04","close":5730.0},{"date":"2019-12-05","close":5600.0},{"date":"2019-12-06","close":5660.0},{"date":"2019-12-09","close":5720.0},{"date":"2019-12-10","close":5670.0},{"date":"2019-12-11","close":5730.0},{"date":"2019-12-12","close":5770.0},{"date":"2019-12-13","close":6020.0},{"date":"2019-12-16","close":6010.0},{"date":"2019-12-17","close":5870.0},{"date":"2019-12-18","close":5920.0},{"date":"2019-12-19","close":5880.0},{"date":"2019-12-20","close":5700.0},{"date":"2019-12-23","close":5680.0},{"date":"2019-12-24","close":5420.0},{"date":"2019-12-26","close":5530.0},{"date":"2019-12-27","close":5490.0},{"date":"2019-12-30","close":5650.0},{"date":"2020-01-02","close":5770.0},{"date":"2020-01-03","close":5780.0},{"date":"2020-01-06","close":5620.0},{"date":"2020-01-07","close":5820.0},{"date":"2020-01-08","close":5550.0},{"date":"2020-01-09","close":5810.0},{"date":"2020-01-10","close":5910.0},{"date":"2020-01-13","close":6260.0},{"date":"2020-01-14","close":6330.0},{"date":"2020-01-15","close":6340.0},{"date":"2020-01-16","close":6330.0},{"date":"2020-01-17","close":6370.0},{"date":"2020-01-20","close":6200.0},{"date":"2020-01-21","close":6080.0},{"date":"2020-01-22","close":6090.0},{"date":"2020-01-23","close":5960.0},{"date":"2020-01-28","close":5410.0},{"date":"2020-01-29","close":5430.0},{"date":"2020-01-30","close":5240.0},{"date":"2020-01-31","close":4975.0},{"date":"2020-02-03","close":4865.0},{"date":"2020-02-04","close":5030.0},{"date":"2020-02-05","close":5050.0},{"date":"2020-02-06","close":5130.0},{"date":"2020-02-07","close":5090.0},{"date":"2020-02-10","close":5090.0},{"date":"2020-02-11","close":5180.0},{"date":"2020-02-12","close":5160.0},{"date":"2020-02-13","close":5010.0},{"date":"2020-02-14","close":5020.0},{"date":"2020-02-17","close":4965.0},{"date":"2020-02-18","close":4960.0},{"date":"2020-02-19","close":4825.0},{"date":"2020-02-20","close":4690.0},{"date":"2020-02-21","close":4485.0},{"date":"2020-02-24","close":4240.0},{"date":"2020-02-25","close":4475.0},{"date":"2020-02-26","close":4350.0},{"date":"2020-02-27","close":4470.0},{"date":"2020-02-28","close":4110.0},{"date":"2020-03-02","close":4140.0},{"date":"2020-03-03","close":4250.0},{"date":"2020-03-04","close":4315.0},{"date":"2020-03-05","close":4910.0},{"date":"2020-03-06","close":4680.0},{"date":"2020-03-09","close":4360.0},{"date":"2020-03-10","close":4350.0},{"date":"2020-03-11","close":4265.0},{"date":"2020-03-12","close":3900.0},{"date":"2020-03-13","close":3230.0},{"date":"2020-03-16","close":3265.0},{"date":"2020-03-17","close":3100.0},{"date":"2020-03-18","close":2975.0},{"date":"2020-03-19","close":2150.0},{"date":"2020-03-20","close":2225.0},{"date":"2020-03-23","close":2180.0},{"date":"2020-03-24","close":2310.0},{"date":"2020-03-25","close":2465.0},{"date":"2020-03-26","close":2600.0},{"date":"2020-03-27","close":2730.0},{"date":"2020-03-30","close":2660.0},{"date":"2020-03-31","close":3190.0},{"date":"2020-04-01","close":3155.0},{"date":"2020-04-02","close":3135.0},{"date":"2020-04-03","close":3150.0},{"date":"2020-04-06","close":3265.0},{"date":"2020-04-07","close":3425.0},{"date":"2020-04-08","close":3750.0},{"date":"2020-04-09","close":3665.0},{"date":"2020-04-10","close":3645.0},{"date":"2020-04-13","close":3640.0},{"date":"2020-04-14","close":3705.0},{"date":"2020-04-16","close":3760.0},{"date":"2020-04-17","close":4020.0},{"date":"2020-04-20","close":4120.0},{"date":"2020-04-21","close":3990.0},{"date":"2020-04-22","close":3930.0},{"date":"2020-04-23","close":3930.0},{"date":"2020-04-24","close":3820.0},{"date":"2020-04-27","close":3950.0},{"date":"2020-04-28","close":3930.0},{"date":"2020-04-29","close":3980.0},{"date":"2020-05-04","close":3855.0},{"date":"2020-05-06","close":3860.0},{"date":"2020-05-07","close":3910.0},{"date":"2020-05-08","close":4040.0},{"date":"2020-05-11","close":3965.0},{"date":"2020-05-12","close":3870.0},{"date":"2020-05-13","close":3825.0},{"date":"2020-05-14","close":3795.0},{"date":"2020-05-15","close":3755.0},{"date":"2020-05-18","close":3720.0},{"date":"2020-05-19","close":3830.0},{"date":"2020-05-20","close":4045.0},{"date":"2020-05-21","close":3960.0},{"date":"2020-05-22","close":4000.0},{"date":"2020-05-25","close":3875.0},{"date":"2020-05-26","close":3955.0},{"date":"2020-05-27","close":3940.0},{"date":"2020-05-28","close":3885.0},{"date":"2020-05-29","close":3835.0},{"date":"2020-06-01","close":3855.0},{"date":"2020-06-02","close":3895.0},{"date":"2020-06-03","close":3895.0},{"date":"2020-06-04","close":3975.0},{"date":"2020-06-05","close":3925.0},{"date":"2020-06-08","close":3940.0},{"date":"2020-06-09","close":3910.0},{"date":"2020-06-10","close":3895.0},{"date":"2020-06-11","close":3870.0},{"date":"2020-06-12","close":3730.0},{"date":"2020-06-15","close":3385.0},{"date":"2020-06-16","close":3500.0},{"date":"2020-06-17","close":3480.0},{"date":"2020-06-18","close":3390.0},{"date":"2020-06-19","close":3360.0},{"date":"2020-06-22","close":3260.0},{"date":"2020-06-23","close":3205.0},{"date":"2020-06-24","close":3410.0},{"date":"2020-06-25","close":3320.0},{"date":"2020-06-26","close":3320.0},{"date":"2020-06-29","close":3185.0},{"date":"2020-06-30","close":4140.0},{"date":"2020-07-01","close":3565.0},{"date":"2020-07-02","close":3955.0},{"date":"2020-07-03","close":4290.0},{"date":"2020-07-06","close":4320.0},{"date":"2020-07-07","close":4160.0},{"date":"2020-07-08","close":4200.0},{"date":"2020-07-09","close":4130.0},{"date":"2020-07-10","close":3965.0},{"date":"2020-07-13","close":4140.0},{"date":"2020-07-14","close":4090.0},{"date":"2020-07-15","close":4005.0},{"date":"2020-07-16","close":4185.0},{"date":"2020-07-17","close":4155.0},{"date":"2020-07-20","close":3995.0},{"date":"2020-07-21","close":4070.0},{"date":"2020-07-22","close":3990.0},{"date":"2020-07-23","close":3875.0},{"date":"2020-07-24","close":3955.0},{"date":"2020-07-27","close":3905.0},{"date":"2020-07-28","close":3980.0},{"date":"2020-07-29","close":4000.0},{"date":"2020-07-30","close":3985.0},{"date":"2020-07-31","close":4015.0},{"date":"2020-08-03","close":3975.0},{"date":"2020-08-04","close":3970.0},{"date":"2020-08-05","close":3945.0},{"date":"2020-08-06","close":3930.0},{"date":"2020-08-07","close":3990.0},{"date":"2020-08-10","close":4140.0},{"date":"2020-08-11","close":4380.0},{"date":"2020-08-12","close":4555.0},{"date":"2020-08-13","close":4565.0},{"date":"2020-08-14","close":4695.0},{"date":"2020-08-18","close":4245.0},{"date":"2020-08-19","close":4590.0},{"date":"2020-08-20","close":4360.0},{"date":"2020-08-21","close":4270.0},{"date":"2020-08-24","close":4130.0},{"date":"2020-08-25","close":4250.0},{"date":"2020-08-26","close":4200.0},{"date":"2020-08-27","close":4050.0},{"date":"2020-08-28","close":4065.0},{"date":"2020-08-31","close":4100.0},{"date":"2020-09-01","close":4135.0},{"date":"2020-09-02","close":4240.0},{"date":"2020-09-03","close":4205.0},{"date":"2020-09-04","close":4110.0},{"date":"2020-09-07","close":4170.0},{"date":"2020-09-08","close":4175.0},{"date":"2020-09-09","close":4100.0},{"date":"2020-09-10","close":4100.0},{"date":"2020-09-11","close":4065.0},{"date":"2020-09-14","close":4110.0},{"date":"2020-09-15","close":4085.0},{"date":"2020-09-16","close":4135.0},{"date":"2020-09-17","close":4080.0},{"date":"2020-09-18","close":4065.0},{"date":"2020-09-21","close":3955.0},{"date":"2020-09-22","close":3850.0},{"date":"2020-09-23","close":3850.0},{"date":"2020-09-24","close":3685.0},{"date":"2020-09-25","close":3725.0},{"date":"2020-09-28","close":3840.0},{"date":"2020-09-29","close":4000.0},{"date":"2020-10-05","close":4035.0},{"date":"2020-10-06","close":4030.0},{"date":"2020-10-07","close":4020.0},{"date":"2020-10-08","close":4030.0},{"date":"2020-10-12","close":4090.0},{"date":"2020-10-13","close":4070.0},{"date":"2020-10-14","close":3980.0},{"date":"2020-10-15","close":3950.0},{"date":"2020-10-16","close":3900.0},{"date":"2020-10-19","close":3855.0},{"date":"2020-10-20","close":3785.0},{"date":"2020-10-21","close":3780.0},{"date":"2020-10-22","close":3710.0},{"date":"2020-10-23","close":3715.0},{"date":"2020-10-26","close":3715.0},{"date":"2020-10-27","close":3665.0},{"date":"2020-10-28","close":3720.0},{"date":"2020-10-29","close":3680.0},{"date":"2020-10-30","close":3640.0},{"date":"2020-11-02","close":3595.0},{"date":"2020-11-03","close":3600.0},{"date":"2020-11-04","close":3680.0},{"date":"2020-11-05","close":3705.0},{"date":"2020-11-06","close":3705.0},{"date":"2020-11-09","close":3745.0},{"date":"2020-11-10","close":3805.0},{"date":"2020-11-11","close":3810.0},{"date":"2020-11-12","close":3860.0},{"date":"2020-11-13","close":3815.0},{"date":"2020-11-16","close":3805.0},{"date":"2020-11-17","close":3800.0},{"date":"2020-11-18","close":3845.0},{"date":"2020-11-19","close":3850.0},{"date":"2020-11-20","close":3880.0},{"date":"2020-11-23","close":4130.0},{"date":"2020-11-24","close":4150.0},{"date":"2020-11-25","close":4040.0},{"date":"2020-11-26","close":3955.0},{"date":"2020-11-27","close":3930.0},{"date":"2020-11-30","close":4005.0},{"date":"2020-12-01","close":3945.0},{"date":"2020-12-02","close":3910.0},{"date":"2020-12-03","close":3955.0},{"date":"2020-12-04","close":3965.0},{"date":"2020-12-07","close":3895.0},{"date":"2020-12-08","close":3825.0},{"date":"2020-12-09","close":3915.0},{"date":"2020-12-10","close":3885.0},{"date":"2020-12-11","close":3920.0},{"date":"2020-12-14","close":3890.0},{"date":"2020-12-15","close":3920.0},{"date":"2020-12-16","close":3920.0},{"date":"2020-12-17","close":3870.0},{"date":"2020-12-18","close":3830.0},{"date":"2020-12-21","close":3755.0},{"date":"2020-12-22","close":3705.0},{"date":"2020-12-23","close":3685.0},{"date":"2020-12-24","close":3655.0},{"date":"2020-12-28","close":3530.0},{"date":"2020-12-29","close":3560.0},{"date":"2020-12-30","close":3645.0},{"date":"2021-01-04","close":3710.0},{"date":"2021-01-05","close":3710.0},{"date":"2021-01-06","close":3715.0},{"date":"2021-01-07","close":3735.0},{"date":"2021-01-08","close":3700.0},{"date":"2021-01-11","close":3595.0},{"date":"2021-01-12","close":3530.0},{"date":"2021-01-13","close":3630.0},{"date":"2021-01-14","close":3730.0},{"date":"2021-01-15","close":3750.0},{"date":"2021-01-18","close":3615.0},{"date":"2021-01-19","close":3645.0},{"date":"2021-01-20","close":3700.0},{"date":"2021-01-21","close":3770.0},{"date":"2021-01-22","close":3885.0},{"date":"2021-01-25","close":3920.0},{"date":"2021-01-26","close":3830.0},{"date":"2021-01-27","close":3835.0},{"date":"2021-01-28","close":3710.0},{"date":"2021-01-29","close":3565.0},{"date":"2021-02-01","close":3535.0},{"date":"2021-02-02","close":3530.0},{"date":"2021-02-03","close":3535.0},{"date":"2021-02-04","close":3515.0},{"date":"2021-02-05","close":3485.0},{"date":"2021-02-08","close":3490.0},{"date":"2021-02-09","close":3465.0},{"date":"2021-02-10","close":3470.0},{"date":"2021-02-15","close":3450.0},{"date":"2021-02-16","close":3690.0},{"date":"2021-02-17","close":3645.0},{"date":"2021-02-18","close":3710.0},{"date":"2021-02-19","close":3630.0},{"date":"2021-02-22","close":3580.0},{"date":"2021-02-23","close":3490.0},{"date":"2021-02-24","close":3385.0},{"date":"2021-02-25","close":3455.0},{"date":"2021-02-26","close":3380.0},{"date":"2021-03-02","close":3405.0},{"date":"2021-03-03","close":3445.0},{"date":"2021-03-04","close":3565.0},{"date":"2021-03-05","close":3565.0},{"date":"2021-03-08","close":3485.0},{"date":"2021-03-09","close":3395.0},{"date":"2021-03-10","close":3390.0},{"date":"2021-03-11","close":3450.0},{"date":"2021-03-12","close":3470.0},{"date":"2021-03-15","close":3465.0},{"date":"2021-03-16","close":3485.0},{"date":"2021-03-17","close":3480.0},{"date":"2021-03-18","close":3500.0},{"date":"2021-03-19","close":3500.0},{"date":"2021-03-22","close":3460.0},{"date":"2021-03-23","close":3445.0},{"date":"2021-03-24","close":3425.0},{"date":"2021-03-25","close":3410.0},{"date":"2021-03-26","close":3405.0},{"date":"2021-03-29","close":3430.0},{"date":"2021-03-30","close":3470.0},{"date":"2021-03-31","close":3510.0},{"date":"2021-04-01","close":3525.0},{"date":"2021-04-02","close":3525.0},{"date":"2021-04-05","close":3575.0},{"date":"2021-04-06","close":3705.0},{"date":"2021-04-07","close":3770.0},{"date":"2021-04-08","close":3725.0},{"date":"2021-04-09","close":3795.0},{"date":"2021-04-12","close":3810.0},{"date":"2021-04-13","close":3840.0},{"date":"2021-04-14","close":3850.0},{"date":"2021-04-15","close":4000.0},{"date":"2021-04-16","close":4040.0},{"date":"2021-04-19","close":4115.0},{"date":"2021-04-20","close":4090.0},{"date":"2021-04-21","close":3995.0},{"date":"2021-04-22","close":3950.0},{"date":"2021-04-23","close":4000.0},{"date":"2021-04-26","close":4040.0},{"date":"2021-04-27","close":3975.0},{"date":"2021-04-28","close":3920.0},{"date":"2021-04-29","close":3955.0},{"date":"2021-04-30","close":4075.0},{"date":"2021-05-03","close":4235.0},{"date":"2021-05-04","close":4160.0},{"date":"2021-05-06","close":4130.0},{"date":"2021-05-07","close":4245.0},{"date":"2021-05-10","close":4590.0},{"date":"2021-05-11","close":4755.0},{"date":"2021-05-12","close":4600.0},{"date":"2021-05-13","close":5040.0},{"date":"2021-05-14","close":4795.0},{"date":"2021-05-17","close":4530.0},{"date":"2021-05-18","close":4495.0},{"date":"2021-05-20","close":4825.0},{"date":"2021-05-21","close":4820.0},{"date":"2021-05-24","close":5290.0},{"date":"2021-05-25","close":5110.0},{"date":"2021-05-26","close":5580.0},{"date":"2021-05-27","close":5630.0},{"date":"2021-05-28","close":5470.0},{"date":"2021-05-31","close":6080.0},{"date":"2021-06-01","close":6380.0},{"date":"2021-06-02","close":6910.0},{"date":"2021-06-03","close":7750.0},{"date":"2021-06-04","close":7780.0},{"date":"2021-06-07","close":6840.0},{"date":"2021-06-08","close":6810.0},{"date":"2021-06-09","close":7130.0},{"date":"2021-06-10","close":6410.0},{"date":"2021-06-11","close":6450.0},{"date":"2021-06-14","close":6100.0},{"date":"2021-06-15","close":6430.0},{"date":"2021-06-16","close":6520.0},{"date":"2021-06-17","close":6660.0},{"date":"2021-06-18","close":6250.0},{"date":"2021-06-21","close":6000.0},{"date":"2021-06-22","close":6040.0},{"date":"2021-06-23","close":5760.0},{"date":"2021-06-24","close":5890.0},{"date":"2021-06-25","close":5920.0},{"date":"2021-06-28","close":5830.0},{"date":"2021-06-29","close":5930.0},{"date":"2021-06-30","close":5980.0},{"date":"2021-07-01","close":5880.0},{"date":"2021-07-02","close":5600.0},{"date":"2021-07-05","close":5630.0},{"date":"2021-07-06","close":5700.0},{"date":"2021-07-07","close":5580.0},{"date":"2021-07-08","close":5340.0},{"date":"2021-07-09","close":5220.0},{"date":"2021-07-12","close":5230.0},{"date":"2021-07-13","close":5420.0},{"date":"2021-07-14","close":5390.0},{"date":"2021-07-15","close":5290.0},{"date":"2021-07-16","close":5360.0},{"date":"2021-07-19","close":5130.0},{"date":"2021-07-20","close":5170.0},{"date":"2021-07-21","close":5050.0},{"date":"2021-07-22","close":5050.0},{"date":"2021-07-23","close":5050.0},{"date":"2021-07-26","close":4865.0},{"date":"2021-07-27","close":4965.0},{"date":"2021-07-28","close":4845.0},{"date":"2021-07-29","close":4850.0},{"date":"2021-07-30","close":4790.0},{"date":"2021-08-02","close":4745.0},{"date":"2021-08-03","close":4745.0},{"date":"2021-08-04","close":4840.0},{"date":"2021-08-05","close":4890.0},{"date":"2021-08-06","close":4775.0},{"date":"2021-08-09","close":4665.0},{"date":"2021-08-10","close":4520.0},{"date":"2021-08-11","close":4540.0},{"date":"2021-08-12","close":4510.0},{"date":"2021-08-13","close":4405.0},{"date":"2021-08-17","close":4200.0},{"date":"2021-08-18","close":4285.0},{"date":"2021-08-19","close":4100.0},{"date":"2021-08-20","close":3905.0},{"date":"2021-08-23","close":4045.0},{"date":"2021-08-24","close":4230.0},{"date":"2021-08-25","close":4235.0},{"date":"2021-08-26","close":4310.0},{"date":"2021-08-27","close":4365.0},{"date":"2021-08-30","close":4405.0},{"date":"2021-08-31","close":4415.0},{"date":"2021-09-01","close":4430.0},{"date":"2021-09-02","close":4385.0},{"date":"2021-09-03","close":4485.0},{"date":"2021-09-06","close":4580.0},{"date":"2021-09-07","close":4730.0},{"date":"2021-09-08","close":4550.0},{"date":"2021-09-09","close":4390.0},{"date":"2021-09-10","close":4400.0},{"date":"2021-09-13","close":4235.0},{"date":"2021-09-14","close":4345.0},{"date":"2021-09-15","close":4325.0},{"date":"2021-09-16","close":4305.0},{"date":"2021-09-17","close":4190.0},{"date":"2021-09-23","close":4195.0},{"date":"2021-09-24","close":4090.0},{"date":"2021-09-27","close":4125.0},{"date":"2021-09-28","close":4010.0},{"date":"2021-09-29","close":3990.0},{"date":"2021-09-30","close":4000.0},{"date":"2021-10-01","close":3755.0},{"date":"2021-10-05","close":3825.0},{"date":"2021-10-06","close":3835.0},{"date":"2021-10-07","close":4020.0},{"date":"2021-10-08","close":4020.0},{"date":"2021-10-12","close":3880.0},{"date":"2021-10-13","close":3900.0},{"date":"2021-10-14","close":3970.0},{"date":"2021-10-15","close":4050.0},{"date":"2021-10-18","close":4040.0},{"date":"2021-10-19","close":4210.0},{"date":"2021-10-20","close":4135.0},{"date":"2021-10-21","close":4090.0},{"date":"2021-10-22","close":4085.0},{"date":"2021-10-25","close":4275.0},{"date":"2021-10-26","close":4580.0},{"date":"2021-10-27","close":4445.0},{"date":"2021-10-28","close":4265.0},{"date":"2021-10-29","close":4110.0},{"date":"2021-11-01","close":4235.0},{"date":"2021-11-02","close":4310.0},{"date":"2021-11-03","close":4225.0},{"date":"2021-11-04","close":4135.0},{"date":"2021-11-05","close":4025.0},{"date":"2021-11-08","close":4165.0},{"date":"2021-11-09","close":4080.0},{"date":"2021-11-10","close":4175.0},{"date":"2021-11-11","close":4025.0},{"date":"2021-11-12","close":4055.0},{"date":"2021-11-15","close":4060.0},{"date":"2021-11-16","close":3870.0},{"date":"2021-11-17","close":3765.0},{"date":"2021-11-18","close":3770.0},{"date":"2021-11-19","close":3735.0},{"date":"2021-11-22","close":3630.0},{"date":"2021-11-23","close":3710.0},{"date":"2021-11-24","close":3705.0},{"date":"2021-11-25","close":3585.0},{"date":"2021-11-26","close":3500.0},{"date":"2021-11-29","close":3440.0},{"date":"2021-11-30","close":3280.0},{"date":"2021-12-01","close":3335.0},{"date":"2021-12-02","close":3400.0},{"date":"2021-12-03","close":3390.0},{"date":"2021-12-06","close":3380.0},{"date":"2021-12-07","close":3500.0},{"date":"2021-12-08","close":3500.0},{"date":"2021-12-09","close":3550.0},{"date":"2021-12-10","close":3545.0},{"date":"2021-12-13","close":3500.0},{"date":"2021-12-14","close":3550.0},{"date":"2021-12-15","close":3470.0},{"date":"2021-12-16","close":3480.0},{"date":"2021-12-17","close":3450.0},{"date":"2021-12-20","close":3420.0},{"date":"2021-12-21","close":3490.0},{"date":"2021-12-22","close":3360.0},{"date":"2021-12-23","close":3455.0},{"date":"2021-12-24","close":3440.0},{"date":"2021-12-27","close":3490.0},{"date":"2021-12-28","close":3495.0},{"date":"2021-12-29","close":3490.0},{"date":"2021-12-30","close":3470.0},{"date":"2022-01-03","close":3450.0},{"date":"2022-01-04","close":3450.0},{"date":"2022-01-05","close":3360.0},{"date":"2022-01-06","close":3310.0},{"date":"2022-01-07","close":3255.0},{"date":"2022-01-10","close":3180.0},{"date":"2022-01-11","close":3130.0},{"date":"2022-01-12","close":3145.0},{"date":"2022-01-13","close":3175.0},{"date":"2022-01-14","close":3105.0},{"date":"2022-01-17","close":3070.0},{"date":"2022-01-18","close":3060.0},{"date":"2022-01-19","close":2970.0},{"date":"2022-01-20","close":3030.0},{"date":"2022-01-21","close":3110.0},{"date":"2022-01-24","close":2940.0},{"date":"2022-01-25","close":2730.0},{"date":"2022-01-26","close":2730.0},{"date":"2022-01-27","close":2580.0},{"date":"2022-01-28","close":2650.0},{"date":"2022-02-03","close":2815.0},{"date":"2022-02-04","close":2910.0},{"date":"2022-02-07","close":2945.0},{"date":"2022-02-08","close":2945.0},{"date":"2022-02-09","close":2945.0},{"date":"2022-02-10","close":3025.0},{"date":"2022-02-11","close":2120.0},{"date":"2022-02-14","close":1990.0},{"date":"2022-02-15","close":1920.0},{"date":"2022-02-16","close":2015.0},{"date":"2022-02-17","close":2275.0},{"date":"2022-02-18","close":2435.0},{"date":"2022-02-21","close":2435.0},{"date":"2022-02-22","close":2365.0},{"date":"2022-02-23","close":2435.0},{"date":"2022-02-24","close":2360.0},{"date":"2022-02-25","close":2440.0},{"date":"2022-02-28","close":2380.0},{"date":"2022-03-02","close":2475.0},{"date":"2022-03-03","close":2455.0},{"date":"2022-03-04","close":2455.0},{"date":"2022-03-07","close":2315.0},{"date":"2022-03-08","close":2265.0},{"date":"2022-03-10","close":2265.0},{"date":"2022-03-11","close":2265.0},{"date":"2022-03-14","close":2265.0},{"date":"2022-03-15","close":2265.0},{"date":"2022-03-16","close":2265.0},{"date":"2022-03-17","close":2265.0},{"date":"2022-03-18","close":2455.0},{"date":"2022-03-21","close":2455.0},{"date":"2022-03-22","close":2515.0},{"date":"2022-03-23","close":2480.0},{"date":"2022-03-24","close":2800.0},{"date":"2022-03-25","close":2950.0},{"date":"2022-03-28","close":2800.0},{"date":"2022-03-29","close":2695.0},{"date":"2022-03-30","close":2785.0},{"date":"2022-03-31","close":2755.0},{"date":"2022-04-01","close":3580.0},{"date":"2022-04-04","close":3515.0},{"date":"2022-04-05","close":3355.0},{"date":"2022-04-06","close":3185.0},{"date":"2022-04-07","close":3205.0},{"date":"2022-04-08","close":3050.0},{"date":"2022-04-11","close":3330.0},{"date":"2022-04-12","close":3200.0},{"date":"2022-04-13","close":3170.0},{"date":"2022-04-14","close":3500.0},{"date":"2022-04-15","close":3300.0},{"date":"2022-04-18","close":3530.0},{"date":"2022-04-19","close":3500.0},{"date":"2022-04-20","close":3450.0},{"date":"2022-04-21","close":3400.0},{"date":"2022-04-22","close":3485.0},{"date":"2022-04-25","close":3325.0},{"date":"2022-04-26","close":3390.0},{"date":"2022-04-27","close":3355.0},{"date":"2022-04-28","close":3465.0},{"date":"2022-04-29","close":3745.0},{"date":"2022-05-02","close":3800.0},{"date":"2022-05-03","close":3820.0},{"date":"2022-05-04","close":3650.0},{"date":"2022-05-06","close":3540.0},{"date":"2022-05-09","close":3510.0},{"date":"2022-05-10","close":3400.0},{"date":"2022-05-11","close":3405.0},{"date":"2022-05-12","close":3160.0},{"date":"2022-05-13","close":3175.0},{"date":"2022-05-16","close":3220.0},{"date":"2022-05-17","close":3185.0},{"date":"2022-05-18","close":3110.0},{"date":"2022-05-19","close":3065.0},{"date":"2022-05-20","close":3125.0},{"date":"2022-05-23","close":3000.0},{"date":"2022-05-24","close":2980.0},{"date":"2022-05-25","close":2990.0},{"date":"2022-05-26","close":2980.0},{"date":"2022-05-27","close":2940.0},{"date":"2022-05-30","close":3050.0},{"date":"2022-05-31","close":3140.0},{"date":"2022-06-02","close":3135.0},{"date":"2022-06-03","close":3170.0},{"date":"2022-06-07","close":3160.0},{"date":"2022-06-08","close":3100.0},{"date":"2022-06-09","close":3000.0},{"date":"2022-06-10","close":2975.0},{"date":"2022-06-13","close":2815.0},{"date":"2022-06-14","close":2770.0},{"date":"2022-06-15","close":2650.0},{"date":"2022-06-16","close":2700.0},{"date":"2022-06-17","close":2735.0},{"date":"2022-06-20","close":2505.0},{"date":"2022-06-21","close":2540.0},{"date":"2022-06-22","close":2380.0},{"date":"2022-06-23","close":2245.0},{"date":"2022-06-24","close":2355.0},{"date":"2022-06-27","close":2460.0},{"date":"2022-06-28","close":2480.0},{"date":"2022-06-29","close":2590.0},{"date":"2022-06-30","close":2545.0},{"date":"2022-07-01","close":2450.0},{"date":"2022-07-04","close":2420.0},{"date":"2022-07-05","close":2695.0},{"date":"2022-07-06","close":2765.0},{"date":"2022-07-07","close":2960.0},{"date":"2022-07-08","close":2820.0},{"date":"2022-07-11","close":2785.0},{"date":"2022-07-12","close":2715.0},{"date":"2022-07-13","close":2760.0},{"date":"2022-07-14","close":2805.0},{"date":"2022-07-15","close":2785.0},{"date":"2022-07-18","close":2780.0},{"date":"2022-07-19","close":2740.0},{"date":"2022-07-20","close":2770.0},{"date":"2022-07-21","close":2785.0},{"date":"2022-07-22","close":2780.0},{"date":"2022-07-25","close":2700.0},{"date":"2022-07-26","close":2620.0},{"date":"2022-07-27","close":2580.0},{"date":"2022-07-28","close":2645.0},{"date":"2022-07-29","close":2650.0},{"date":"2022-08-01","close":2700.0},{"date":"2022-08-02","close":2690.0},{"date":"2022-08-03","close":2710.0},{"date":"2022-08-04","close":2770.0},{"date":"2022-08-05","close":2745.0},{"date":"2022-08-08","close":2730.0},{"date":"2022-08-09","close":2680.0},{"date":"2022-08-10","close":2640.0},{"date":"2022-08-11","close":2615.0},{"date":"2022-08-12","close":2620.0},{"date":"2022-08-16","close":2570.0},{"date":"2022-08-17","close":2450.0},{"date":"2022-08-18","close":2505.0},{"date":"2022-08-19","close":2490.0},{"date":"2022-08-22","close":2470.0},{"date":"2022-08-23","close":2435.0},{"date":"2022-08-24","close":2430.0},{"date":"2022-08-25","close":2415.0},{"date":"2022-08-26","close":2410.0},{"date":"2022-08-29","close":2395.0},{"date":"2022-08-30","close":2495.0},{"date":"2022-08-31","close":2480.0},{"date":"2022-09-01","close":2470.0},{"date":"2022-09-02","close":2430.0},{"date":"2022-09-05","close":2385.0},{"date":"2022-09-06","close":2435.0},{"date":"2022-09-07","close":2425.0},{"date":"2022-09-08","close":2430.0},{"date":"2022-09-13","close":2495.0},{"date":"2022-09-14","close":2435.0},{"date":"2022-09-15","close":2425.0},{"date":"2022-09-16","close":2400.0},{"date":"2022-09-19","close":2455.0},{"date":"2022-09-20","close":2685.0},{"date":"2022-09-21","close":2800.0},{"date":"2022-09-22","close":2800.0},{"date":"2022-09-23","close":2760.0},{"date":"2022-09-26","close":2560.0},{"date":"2022-09-27","close":2555.0},{"date":"2022-09-28","close":2400.0},{"date":"2022-09-29","close":2880.0},{"date":"2022-09-30","close":2580.0},{"date":"2022-10-04","close":2615.0},{"date":"2022-10-05","close":2725.0},{"date":"2022-10-06","close":2850.0},{"date":"2022-10-07","close":2870.0},{"date":"2022-10-11","close":2640.0},{"date":"2022-10-12","close":2680.0},{"date":"2022-10-13","close":2580.0},{"date":"2022-10-14","close":2685.0},{"date":"2022-10-17","close":2720.0},{"date":"2022-10-18","close":2650.0},{"date":"2022-10-19","close":2655.0},{"date":"2022-10-20","close":2640.0},{"date":"2022-10-21","close":2640.0},{"date":"2022-10-24","close":2595.0},{"date":"2022-10-25","close":2615.0},{"date":"2022-10-26","close":2580.0},{"date":"2022-10-27","close":2595.0},{"date":"2022-10-28","close":2585.0},{"date":"2022-10-31","close":2610.0},{"date":"2022-11-01","close":2660.0},{"date":"2022-11-02","close":2620.0},{"date":"2022-11-03","close":2620.0},{"date":"2022-11-04","close":2640.0},{"date":"2022-11-07","close":2610.0},{"date":"2022-11-08","close":2650.0},{"date":"2022-11-09","close":2630.0},{"date":"2022-11-10","close":2625.0},{"date":"2022-11-11","close":2695.0},{"date":"2022-11-14","close":2735.0},{"date":"2022-11-15","close":2800.0},{"date":"2022-11-16","close":2795.0},{"date":"2022-11-17","close":2805.0},{"date":"2022-11-18","close":2780.0},{"date":"2022-11-21","close":2770.0},{"date":"2022-11-22","close":2865.0},{"date":"2022-11-23","close":2925.0},{"date":"2022-11-24","close":2950.0},{"date":"2022-11-25","close":2955.0},{"date":"2022-11-28","close":2965.0},{"date":"2022-11-29","close":2980.0},{"date":"2022-11-30","close":2995.0},{"date":"2022-12-01","close":3040.0},{"date":"2022-12-02","close":3035.0},{"date":"2022-12-05","close":3105.0},{"date":"2022-12-06","close":3080.0},{"date":"2022-12-07","close":3105.0},{"date":"2022-12-08","close":3070.0},{"date":"2022-12-09","close":3060.0},{"date":"2022-12-12","close":3125.0},{"date":"2022-12-13","close":3105.0},{"date":"2022-12-14","close":3090.0},{"date":"2022-12-15","close":3105.0},{"date":"2022-12-16","close":2900.0},{"date":"2022-12-19","close":2965.0},{"date":"2022-12-20","close":2905.0},{"date":"2022-12-21","close":2950.0},{"date":"2022-12-22","close":2945.0},{"date":"2022-12-23","close":2865.0},{"date":"2022-12-26","close":3015.0},{"date":"2022-12-27","close":3190.0},{"date":"2022-12-28","close":3220.0},{"date":"2022-12-29","close":3160.0},{"date":"2023-01-02","close":3100.0},{"date":"2023-01-03","close":3130.0},{"date":"2023-01-04","close":3155.0},{"date":"2023-01-05","close":3135.0},{"date":"2023-01-06","close":3100.0},{"date":"2023-01-09","close":3140.0},{"date":"2023-01-10","close":3160.0},{"date":"2023-01-11","close":3190.0},{"date":"2023-01-12","close":3200.0},{"date":"2023-01-13","close":3255.0},{"date":"2023-01-16","close":3320.0},{"date":"2023-01-17","close":3260.0},{"date":"2023-01-18","close":3285.0},{"date":"2023-01-19","close":3570.0},{"date":"2023-01-20","close":3515.0},{"date":"2023-01-25","close":3525.0},{"date":"2023-01-26","close":3500.0},{"date":"2023-01-27","close":3460.0},{"date":"2023-01-30","close":3405.0},{"date":"2023-01-31","close":3400.0},{"date":"2023-02-01","close":3400.0},{"date":"2023-02-02","close":3435.0},{"date":"2023-02-03","close":3440.0},{"date":"2023-02-06","close":3440.0},{"date":"2023-02-07","close":3450.0},{"date":"2023-02-08","close":3420.0},{"date":"2023-02-09","close":3450.0},{"date":"2023-02-10","close":4100.0},{"date":"2023-02-13","close":4020.0},{"date":"2023-02-14","close":3965.0},{"date":"2023-02-15","close":3850.0},{"date":"2023-02-16","close":3845.0},{"date":"2023-02-17","close":3755.0},{"date":"2023-02-20","close":3875.0},{"date":"2023-02-21","close":3795.0},{"date":"2023-02-22","close":3725.0},{"date":"2023-02-23","close":3655.0},{"date":"2023-02-24","close":3565.0},{"date":"2023-02-27","close":3700.0},{"date":"2023-02-28","close":3705.0},{"date":"2023-03-02","close":3880.0},{"date":"2023-03-03","close":3890.0},{"date":"2023-03-06","close":3885.0},{"date":"2023-03-07","close":3800.0},{"date":"2023-03-08","close":3715.0},{"date":"2023-03-09","close":3685.0},{"date":"2023-03-10","close":3670.0},{"date":"2023-03-13","close":3645.0},{"date":"2023-03-14","close":3600.0},{"date":"2023-03-15","close":3665.0},{"date":"2023-03-16","close":3500.0},{"date":"2023-03-17","close":3545.0},{"date":"2023-03-20","close":3645.0},{"date":"2023-03-21","close":3540.0},{"date":"2023-03-22","close":3440.0},{"date":"2023-03-23","close":3295.0},{"date":"2023-03-24","close":3325.0},{"date":"2023-03-27","close":3275.0},{"date":"2023-03-28","close":3360.0},{"date":"2023-03-29","close":3350.0},{"date":"2023-03-30","close":3390.0},{"date":"2023-03-31","close":3385.0},{"date":"2023-04-03","close":3350.0},{"date":"2023-04-04","close":3375.0},{"date":"2023-04-05","close":3380.0},{"date":"2023-04-06","close":3625.0},{"date":"2023-04-07","close":3625.0},{"date":"2023-04-10","close":3450.0},{"date":"2023-04-11","close":3525.0},{"date":"2023-04-12","close":3615.0},{"date":"2023-04-13","close":3540.0},{"date":"2023-04-14","close":3560.0},{"date":"2023-04-17","close":3505.0},{"date":"2023-04-18","close":3585.0},{"date":"2023-04-19","close":3710.0},{"date":"2023-04-20","close":3615.0},{"date":"2023-04-21","close":3570.0},{"date":"2023-04-24","close":3605.0},{"date":"2023-04-25","close":3480.0},{"date":"2023-04-26","close":3435.0},{"date":"2023-04-27","close":3415.0},{"date":"2023-04-28","close":3370.0},{"date":"2023-05-02","close":3370.0},{"date":"2023-05-03","close":3380.0},{"date":"2023-05-04","close":3355.0},{"date":"2023-05-08","close":3335.0},{"date":"2023-05-09","close":3370.0},{"date":"2023-05-10","close":3435.0},{"date":"2023-05-11","close":3530.0},{"date":"2023-05-12","close":3505.0},{"date":"2023-05-15","close":3425.0},{"date":"2023-05-16","close":3365.0},{"date":"2023-05-17","close":3415.0},{"date":"2023-05-18","close":3420.0},{"date":"2023-05-19","close":3425.0},{"date":"2023-05-22","close":3405.0},{"date":"2023-05-23","close":3405.0},{"date":"2023-05-24","close":3435.0},{"date":"2023-05-25","close":3360.0},{"date":"2023-05-26","close":3340.0},{"date":"2023-05-30","close":3350.0},{"date":"2023-05-31","close":3335.0},{"date":"2023-06-01","close":3335.0},{"date":"2023-06-02","close":3360.0},{"date":"2023-06-05","close":3385.0},{"date":"2023-06-07","close":3365.0},{"date":"2023-06-08","close":3350.0},{"date":"2023-06-09","close":3360.0},{"date":"2023-06-12","close":3320.0},{"date":"2023-06-13","close":3245.0},{"date":"2023-06-14","close":3235.0},{"date":"2023-06-15","close":3200.0},{"date":"2023-06-16","close":3210.0},{"date":"2023-06-19","close":3235.0},{"date":"2023-06-20","close":3230.0},{"date":"2023-06-21","close":3165.0},{"date":"2023-06-22","close":3040.0},{"date":"2023-06-23","close":3040.0},{"date":"2023-06-26","close":3040.0},{"date":"2023-06-27","close":3000.0},{"date":"2023-06-28","close":2980.0},{"date":"2023-06-29","close":2920.0},{"date":"2023-06-30","close":2860.0},{"date":"2023-07-03","close":2835.0},{"date":"2023-07-04","close":2805.0},{"date":"2023-07-05","close":2710.0},{"date":"2023-07-06","close":2640.0},{"date":"2023-07-07","close":2630.0},{"date":"2023-07-10","close":2625.0},{"date":"2023-07-11","close":2615.0},{"date":"2023-07-12","close":2640.0},{"date":"2023-07-13","close":2695.0},{"date":"2023-07-14","close":2930.0},{"date":"2023-07-17","close":2930.0},{"date":"2023-07-18","close":2820.0},{"date":"2023-07-19","close":2880.0},{"date":"2023-07-20","close":2850.0},{"date":"2023-07-21","close":2770.0},{"date":"2023-07-24","close":2645.0},{"date":"2023-07-25","close":2610.0},{"date":"2023-07-26","close":2500.0},{"date":"2023-07-27","close":2525.0},{"date":"2023-07-28","close":2560.0},{"date":"2023-07-31","close":2485.0},{"date":"2023-08-01","close":2510.0},{"date":"2023-08-02","close":2460.0},{"date":"2023-08-03","close":2470.0},{"date":"2023-08-04","close":2440.0},{"date":"2023-08-07","close":2455.0},{"date":"2023-08-08","close":2420.0},{"date":"2023-08-09","close":2425.0},{"date":"2023-08-10","close":3150.0},{"date":"2023-08-11","close":3300.0},{"date":"2023-08-14","close":3245.0},{"date":"2023-08-16","close":3910.0},{"date":"2023-08-17","close":3400.0},{"date":"2023-08-18","close":3440.0},{"date":"2023-08-21","close":3240.0},{"date":"2023-08-22","close":3190.0},{"date":"2023-08-23","close":3180.0},{"date":"2023-08-24","close":3130.0},{"date":"2023-08-25","close":3315.0},{"date":"2023-08-28","close":3325.0},{"date":"2023-08-29","close":3310.0},{"date":"2023-08-30","close":3205.0},{"date":"2023-08-31","close":3150.0},{"date":"2023-09-01","close":3085.0},{"date":"2023-09-04","close":3130.0},{"date":"2023-09-05","close":3040.0},{"date":"2023-09-06","close":3070.0},{"date":"2023-09-07","close":2940.0},{"date":"2023-09-08","close":2945.0},{"date":"2023-09-11","close":3095.0},{"date":"2023-09-12","close":3030.0},{"date":"2023-09-13","close":2900.0},{"date":"2023-09-14","close":2860.0},{"date":"2023-09-15","close":2885.0},{"date":"2023-09-18","close":2935.0},{"date":"2023-09-19","close":2850.0},{"date":"2023-09-20","close":2780.0},{"date":"2023-09-21","close":2775.0},{"date":"2023-09-22","close":2770.0},{"date":"2023-09-25","close":2700.0},{"date":"2023-09-26","close":2605.0},{"date":"2023-09-27","close":2570.0},{"date":"2023-10-04","close":2550.0},{"date":"2023-10-05","close":2550.0},{"date":"2023-10-06","close":2545.0},{"date":"2023-10-10","close":2480.0},{"date":"2023-10-11","close":2475.0},{"date":"2023-10-12","close":2480.0},{"date":"2023-10-13","close":2410.0},{"date":"2023-10-16","close":2335.0},{"date":"2023-10-17","close":2375.0},{"date":"2023-10-18","close":2405.0},{"date":"2023-10-19","close":2385.0},{"date":"2023-10-20","close":2340.0},{"date":"2023-10-23","close":2245.0},{"date":"2023-10-24","close":2295.0},{"date":"2023-10-25","close":2445.0},{"date":"2023-10-26","close":2330.0},{"date":"2023-10-27","close":2280.0},{"date":"2023-10-30","close":2305.0},{"date":"2023-10-31","close":2420.0},{"date":"2023-11-01","close":2490.0},{"date":"2023-11-02","close":2490.0},{"date":"2023-11-03","close":2490.0},{"date":"2023-11-06","close":2525.0},{"date":"2023-11-07","close":2495.0},{"date":"2023-11-08","close":2505.0},{"date":"2023-11-09","close":2510.0},{"date":"2023-11-10","close":2475.0},{"date":"2023-11-13","close":2355.0},{"date":"2023-11-14","close":2330.0},{"date":"2023-11-15","close":2390.0},{"date":"2023-11-16","close":2370.0},{"date":"2023-11-17","close":2330.0},{"date":"2023-11-20","close":2340.0},{"date":"2023-11-21","close":2375.0},{"date":"2023-11-22","close":2380.0},{"date":"2023-11-23","close":2400.0},{"date":"2023-11-24","close":2450.0},{"date":"2023-11-27","close":2370.0},{"date":"2023-11-28","close":2340.0},{"date":"2023-11-29","close":2375.0},{"date":"2023-11-30","close":2325.0},{"date":"2023-12-01","close":2310.0},{"date":"2023-12-04","close":2305.0},{"date":"2023-12-05","close":2300.0},{"date":"2023-12-06","close":2280.0},{"date":"2023-12-07","close":2300.0},{"date":"2023-12-08","close":2290.0},{"date":"2023-12-11","close":2225.0},{"date":"2023-12-12","close":2200.0},{"date":"2023-12-13","close":2170.0},{"date":"2023-12-14","close":2160.0},{"date":"2023-12-15","close":2185.0},{"date":"2023-12-18","close":2180.0},{"date":"2023-12-19","close":2160.0},{"date":"2023-12-20","close":2170.0},{"date":"2023-12-21","close":2180.0},{"date":"2023-12-22","close":2150.0},{"date":"2023-12-26","close":2115.0},{"date":"2023-12-27","close":2075.0},{"date":"2023-12-28","close":2170.0},{"date":"2024-01-02","close":2270.0},{"date":"2024-01-03","close":2265.0},{"date":"2024-01-04","close":2300.0},{"date":"2024-01-05","close":2335.0},{"date":"2024-01-08","close":2370.0},{"date":"2024-01-09","close":2430.0},{"date":"2024-01-10","close":2395.0},{"date":"2024-01-11","close":2420.0},{"date":"2024-01-12","close":2350.0},{"date":"2024-01-15","close":2355.0},{"date":"2024-01-16","close":2395.0},{"date":"2024-01-17","close":2275.0},{"date":"2024-01-18","close":2305.0},{"date":"2024-01-19","close":2300.0},{"date":"2024-01-22","close":2235.0},{"date":"2024-01-23","close":2270.0},{"date":"2024-01-24","close":2270.0},{"date":"2024-01-25","close":2205.0},{"date":"2024-01-26","close":2250.0},{"date":"2024-01-29","close":2240.0},{"date":"2024-01-30","close":2215.0},{"date":"2024-01-31","close":2170.0},{"date":"2024-02-01","close":2200.0},{"date":"2024-02-02","close":2155.0},{"date":"2024-02-05","close":2190.0},{"date":"2024-02-06","close":2170.0},{"date":"2024-02-07","close":2170.0},{"date":"2024-02-08","close":2205.0},{"date":"2024-02-13","close":2215.0},{"date":"2024-02-14","close":2230.0},{"date":"2024-02-15","close":2260.0},{"date":"2024-02-16","close":2225.0},{"date":"2024-02-19","close":2145.0},{"date":"2024-02-20","close":2205.0},{"date":"2024-02-21","close":2155.0},{"date":"2024-02-22","close":2145.0},{"date":"2024-02-23","close":2170.0},{"date":"2024-02-26","close":2130.0},{"date":"2024-02-27","close":2125.0},{"date":"2024-02-28","close":2115.0},{"date":"2024-02-29","close":2075.0},{"date":"2024-03-04","close":2010.0},{"date":"2024-03-05","close":1990.0},{"date":"2024-03-06","close":2050.0},{"date":"2024-03-07","close":1999.0},{"date":"2024-03-08","close":1997.0},{"date":"2024-03-11","close":2000.0},{"date":"2024-03-12","close":1965.0},{"date":"2024-03-13","close":2005.0},{"date":"2024-03-14","close":2005.0},{"date":"2024-03-15","close":1977.0},{"date":"2024-03-18","close":1992.0},{"date":"2024-03-19","close":1987.0},{"date":"2024-03-20","close":1992.0},{"date":"2024-03-21","close":1992.0},{"date":"2024-03-22","close":1979.0},{"date":"2024-03-25","close":1950.0},{"date":"2024-03-26","close":1962.0},{"date":"2024-03-27","close":1951.0},{"date":"2024-03-28","close":2035.0},{"date":"2024-03-29","close":1983.0},{"date":"2024-04-01","close":2575.0},{"date":"2024-04-02","close":2465.0},{"date":"2024-04-03","close":2575.0},{"date":"2024-04-04","close":2390.0},{"date":"2024-04-05","close":2350.0},{"date":"2024-04-08","close":2170.0},{"date":"2024-04-09","close":2160.0},{"date":"2024-04-11","close":2075.0},{"date":"2024-04-12","close":2445.0},{"date":"2024-04-15","close":2385.0},{"date":"2024-04-16","close":2235.0},{"date":"2024-04-17","close":2570.0},{"date":"2024-04-18","close":2550.0},{"date":"2024-04-19","close":2470.0},{"date":"2024-04-22","close":2695.0},{"date":"2024-04-23","close":2790.0},{"date":"2024-04-24","close":2765.0},{"date":"2024-04-25","close":3125.0},{"date":"2024-04-26","close":3300.0},{"date":"2024-04-29","close":3310.0},{"date":"2024-04-30","close":3445.0},{"date":"2024-05-02","close":3510.0},{"date":"2024-05-03","close":3555.0},{"date":"2024-05-07","close":3740.0},{"date":"2024-05-08","close":3680.0},{"date":"2024-05-09","close":3715.0},{"date":"2024-05-10","close":3835.0},{"date":"2024-05-13","close":3825.0},{"date":"2024-05-14","close":3725.0},{"date":"2024-05-16","close":3815.0},{"date":"2024-05-17","close":3795.0},{"date":"2024-05-20","close":3560.0},{"date":"2024-05-21","close":3685.0},{"date":"2024-05-22","close":3570.0},{"date":"2024-05-23","close":3515.0},{"date":"2024-05-24","close":3515.0},{"date":"2024-05-27","close":3455.0},{"date":"2024-05-28","close":3485.0},{"date":"2024-05-29","close":3465.0},{"date":"2024-05-30","close":3380.0},{"date":"2024-05-31","close":3390.0},{"date":"2024-06-03","close":3320.0},{"date":"2024-06-04","close":3230.0},{"date":"2024-06-05","close":3040.0},{"date":"2024-06-07","close":3125.0},{"date":"2024-06-10","close":3025.0},{"date":"2024-06-11","close":3025.0},{"date":"2024-06-12","close":3165.0},{"date":"2024-06-13","close":3180.0},{"date":"2024-06-14","close":3195.0},{"date":"2024-06-17","close":3005.0},{"date":"2024-06-18","close":3110.0},{"date":"2024-06-19","close":3065.0},{"date":"2024-06-20","close":3020.0},{"date":"2024-06-21","close":3030.0},{"date":"2024-06-24","close":2880.0},{"date":"2024-06-25","close":2875.0},{"date":"2024-06-26","close":2935.0},{"date":"2024-06-27","close":3080.0},{"date":"2024-06-28","close":3080.0},{"date":"2024-07-01","close":3040.0},{"date":"2024-07-02","close":3090.0},{"date":"2024-07-03","close":3060.0},{"date":"2024-07-04","close":3000.0},{"date":"2024-07-05","close":2970.0},{"date":"2024-07-08","close":3860.0},{"date":"2024-07-09","close":3650.0},{"date":"2024-07-10","close":3630.0},{"date":"2024-07-11","close":3395.0},{"date":"2024-07-12","close":3260.0},{"date":"2024-07-15","close":3270.0},{"date":"2024-07-16","close":3295.0},{"date":"2024-07-17","close":3335.0},{"date":"2024-07-18","close":3220.0},{"date":"2024-07-19","close":3155.0},{"date":"2024-07-22","close":3155.0},{"date":"2024-07-23","close":3205.0},{"date":"2024-07-24","close":3175.0},{"date":"2024-07-25","close":3330.0},{"date":"2024-07-26","close":3260.0},{"date":"2024-07-29","close":3205.0},{"date":"2024-07-30","close":3025.0},{"date":"2024-07-31","close":3040.0},{"date":"2024-08-01","close":3100.0},{"date":"2024-08-02","close":3055.0},{"date":"2024-08-05","close":2800.0},{"date":"2024-08-06","close":2905.0},{"date":"2024-08-07","close":3030.0},{"date":"2024-08-08","close":3030.0},{"date":"2024-08-09","close":3070.0},{"date":"2024-08-12","close":3050.0},{"date":"2024-08-13","close":3020.0},{"date":"2024-08-14","close":3000.0},{"date":"2024-08-16","close":3095.0},{"date":"2024-08-19","close":2980.0},{"date":"2024-08-20","close":3000.0},{"date":"2024-08-21","close":2940.0},{"date":"2024-08-22","close":2920.0},{"date":"2024-08-23","close":2920.0},{"date":"2024-08-26","close":2915.0},{"date":"2024-08-27","close":2935.0},{"date":"2024-08-28","close":2880.0},{"date":"2024-08-29","close":2825.0},{"date":"2024-08-30","close":2780.0},{"date":"2024-09-02","close":2870.0},{"date":"2024-09-03","close":2910.0},{"date":"2024-09-04","close":2765.0},{"date":"2024-09-05","close":2780.0},{"date":"2024-09-06","close":2780.0},{"date":"2024-09-09","close":2805.0},{"date":"2024-09-10","close":2780.0},{"date":"2024-09-11","close":2790.0},{"date":"2024-09-12","close":2785.0},{"date":"2024-09-13","close":2885.0},{"date":"2024-09-19","close":2825.0},{"date":"2024-09-20","close":2775.0},{"date":"2024-09-23","close":2930.0},{"date":"2024-09-24","close":2975.0},{"date":"2024-09-25","close":2975.0},{"date":"2024-09-26","close":3025.0},{"date":"2024-09-27","close":3030.0},{"date":"2024-09-30","close":3000.0},{"date":"2024-10-02","close":2915.0},{"date":"2024-10-04","close":2935.0},{"date":"2024-10-07","close":2985.0},{"date":"2024-10-08","close":2950.0},{"date":"2024-10-10","close":2950.0},{"date":"2024-10-11","close":2915.0},{"date":"2024-10-14","close":2935.0},{"date":"2024-10-15","close":2910.0},{"date":"2024-10-16","close":2890.0},{"date":"2024-10-17","close":2880.0},{"date":"2024-10-18","close":2800.0},{"date":"2024-10-21","close":2805.0},{"date":"2024-10-22","close":2805.0},{"date":"2024-10-23","close":2670.0},{"date":"2024-10-24","close":2620.0},{"date":"2024-10-25","close":2620.0},{"date":"2024-10-28","close":2730.0},{"date":"2024-10-29","close":2725.0},{"date":"2024-10-30","close":2635.0},{"date":"2024-10-31","close":2600.0},{"date":"2024-11-01","close":2585.0},{"date":"2024-11-04","close":2645.0},{"date":"2024-11-05","close":2675.0},{"date":"2024-11-06","close":2755.0},{"date":"2024-11-07","close":2770.0},{"date":"2024-11-08","close":2860.0},{"date":"2024-11-11","close":2820.0},{"date":"2024-11-12","close":2710.0},{"date":"2024-11-13","close":2660.0},{"date":"2024-11-14","close":2720.0},{"date":"2024-11-15","close":2720.0},{"date":"2024-11-18","close":2700.0},{"date":"2024-11-19","close":2825.0},{"date":"2024-11-20","close":2710.0},{"date":"2024-11-21","close":2710.0},{"date":"2024-11-22","close":2810.0},{"date":"2024-11-25","close":2795.0},{"date":"2024-11-26","close":2790.0},{"date":"2024-11-27","close":2710.0},{"date":"2024-11-28","close":2670.0},{"date":"2024-11-29","close":2670.0},{"date":"2024-12-02","close":2625.0},{"date":"2024-12-03","close":2600.0},{"date":"2024-12-04","close":2660.0},{"date":"2024-12-05","close":2605.0},{"date":"2024-12-06","close":2490.0},{"date":"2024-12-09","close":2200.0},{"date":"2024-12-10","close":2300.0},{"date":"2024-12-11","close":2350.0},{"date":"2024-12-12","close":2350.0},{"date":"2024-12-13","close":2265.0},{"date":"2024-12-16","close":2255.0},{"date":"2024-12-17","close":2270.0},{"date":"2024-12-18","close":2295.0},{"date":"2024-12-19","close":2450.0},{"date":"2024-12-20","close":2405.0},{"date":"2024-12-23","close":2500.0},{"date":"2024-12-24","close":2500.0},{"date":"2024-12-26","close":2485.0},{"date":"2024-12-27","close":2455.0},{"date":"2024-12-30","close":2455.0},{"date":"2025-01-02","close":2490.0},{"date":"2025-01-03","close":2515.0},{"date":"2025-01-06","close":2545.0},{"date":"2025-01-07","close":2525.0},{"date":"2025-01-08","close":2585.0},{"date":"2025-01-09","close":2600.0},{"date":"2025-01-10","close":2580.0},{"date":"2025-01-13","close":2595.0},{"date":"2025-01-14","close":2590.0},{"date":"2025-01-15","close":2465.0},{"date":"2025-01-16","close":2590.0},{"date":"2025-01-17","close":2530.0},{"date":"2025-01-20","close":2545.0},{"date":"2025-01-21","close":2590.0},{"date":"2025-01-22","close":2590.0},{"date":"2025-01-23","close":2565.0},{"date":"2025-01-24","close":2565.0},{"date":"2025-01-31","close":2560.0},{"date":"2025-02-03","close":2535.0},{"date":"2025-02-04","close":2570.0},{"date":"2025-02-05","close":2575.0},{"date":"2025-02-06","close":2570.0},{"date":"2025-02-07","close":2570.0},{"date":"2025-02-10","close":2580.0},{"date":"2025-02-11","close":2560.0},{"date":"2025-02-12","close":2560.0},{"date":"2025-02-13","close":2570.0},{"date":"2025-02-14","close":2570.0},{"date":"2025-02-17","close":2545.0},{"date":"2025-02-18","close":2525.0},{"date":"2025-02-19","close":2520.0},{"date":"2025-02-20","close":2590.0},{"date":"2025-02-21","close":2560.0},{"date":"2025-02-24","close":2550.0},{"date":"2025-02-25","close":2565.0},{"date":"2025-02-26","close":2565.0},{"date":"2025-02-27","close":2615.0},{"date":"2025-02-28","close":2585.0},{"date":"2025-03-04","close":2535.0},{"date":"2025-03-05","close":2550.0},{"date":"2025-03-06","close":2590.0},{"date":"2025-03-07","close":2610.0},{"date":"2025-03-10","close":2555.0},{"date":"2025-03-11","close":2550.0},{"date":"2025-03-12","close":2555.0},{"date":"2025-03-13","close":2540.0},{"date":"2025-03-14","close":2545.0},{"date":"2025-03-17","close":2535.0},{"date":"2025-03-18","close":2565.0},{"date":"2025-03-19","close":2550.0},{"date":"2025-03-20","close":2530.0},{"date":"2025-03-21","close":2490.0},{"date":"2025-03-24","close":2525.0},{"date":"2025-03-25","close":2490.0},{"date":"2025-03-26","close":2465.0},{"date":"2025-03-27","close":2460.0},{"date":"2025-03-28","close":2465.0},{"date":"2025-03-31","close":2365.0},{"date":"2025-04-01","close":2340.0},{"date":"2025-04-02","close":2315.0},{"date":"2025-04-03","close":2300.0},{"date":"2025-04-04","close":2325.0},{"date":"2025-04-07","close":2185.0},{"date":"2025-04-08","close":2230.0},{"date":"2025-04-09","close":2225.0},{"date":"2025-04-10","close":2300.0},{"date":"2025-04-11","close":2320.0},{"date":"2025-04-14","close":2330.0},{"date":"2025-04-15","close":2340.0},{"date":"2025-04-16","close":2350.0},{"date":"2025-04-17","close":2290.0},{"date":"2025-04-18","close":2355.0},{"date":"2025-04-21","close":2390.0},{"date":"2025-04-22","close":2380.0},{"date":"2025-04-23","close":2365.0},{"date":"2025-04-24","close":2390.0},{"date":"2025-04-25","close":2395.0},{"date":"2025-04-28","close":2380.0},{"date":"2025-04-29","close":2375.0},{"date":"2025-04-30","close":2370.0},{"date":"2025-05-02","close":2360.0},{"date":"2025-05-07","close":2350.0},{"date":"2025-05-08","close":2370.0},{"date":"2025-05-09","close":2375.0},{"date":"2025-05-12","close":2370.0},{"date":"2025-05-13","close":2370.0},{"date":"2025-05-14","close":2380.0},{"date":"2025-05-15","close":2385.0},{"date":"2025-05-16","close":2350.0},{"date":"2025-05-19","close":2300.0},{"date":"2025-05-20","close":2275.0},{"date":"2025-05-21","close":2225.0},{"date":"2025-05-22","close":2195.0},{"date":"2025-05-23","close":2360.0},{"date":"2025-05-26","close":2350.0},{"date":"2025-05-27","close":2325.0},{"date":"2025-05-28","close":2330.0},{"date":"2025-05-29","close":2295.0},{"date":"2025-05-30","close":2270.0},{"date":"2025-06-02","close":2310.0},{"date":"2025-06-04","close":2335.0},{"date":"2025-06-05","close":2340.0},{"date":"2025-06-09","close":2310.0},{"date":"2025-06-10","close":2355.0},{"date":"2025-06-11","close":2425.0},{"date":"2025-06-12","close":2390.0},{"date":"2025-06-13","close":2325.0},{"date":"2025-06-16","close":2340.0},{"date":"2025-06-17","close":2320.0},{"date":"2025-06-18","close":2315.0},{"date":"2025-06-19","close":2320.0},{"date":"2025-06-20","close":2550.0},{"date":"2025-06-23","close":2600.0},{"date":"2025-06-24","close":2580.0},{"date":"2025-06-25","close":2505.0},{"date":"2025-06-26","close":2610.0},{"date":"2025-06-27","close":2595.0},{"date":"2025-06-30","close":2635.0},{"date":"2025-07-01","close":2635.0},{"date":"2025-07-02","close":2560.0},{"date":"2025-07-03","close":2615.0},{"date":"2025-07-04","close":2630.0},{"date":"2025-07-07","close":2570.0},{"date":"2025-07-08","close":2750.0},{"date":"2025-07-09","close":2705.0},{"date":"2025-07-10","close":2720.0},{"date":"2025-07-11","close":2710.0},{"date":"2025-07-14","close":2820.0},{"date":"2025-07-15","close":2835.0},{"date":"2025-07-16","close":2800.0},{"date":"2025-07-17","close":2770.0},{"date":"2025-07-18","close":2795.0},{"date":"2025-07-21","close":2755.0},{"date":"2025-07-22","close":2715.0},{"date":"2025-07-23","close":2715.0},{"date":"2025-07-24","close":2580.0},{"date":"2025-07-25","close":2635.0},{"date":"2025-07-28","close":2580.0},{"date":"2025-07-29","close":2580.0},{"date":"2025-07-30","close":2615.0},{"date":"2025-07-31","close":2680.0},{"date":"2025-08-01","close":2625.0},{"date":"2025-08-04","close":2625.0},{"date":"2025-08-05","close":2630.0},{"date":"2025-08-06","close":2710.0},{"date":"2025-08-07","close":2700.0},{"date":"2025-08-08","close":2700.0},{"date":"2025-08-11","close":2620.0},{"date":"2025-08-12","close":2580.0},{"date":"2025-08-13","close":2550.0},{"date":"2025-08-14","close":2505.0},{"date":"2025-08-18","close":2505.0},{"date":"2025-08-19","close":2465.0},{"date":"2025-08-20","close":2450.0},{"date":"2025-08-21","close":2455.0},{"date":"2025-08-22","close":2465.0},{"date":"2025-08-25","close":2450.0},{"date":"2025-08-26","close":2450.0},{"date":"2025-08-27","close":2450.0},{"date":"2025-08-28","close":2430.0},{"date":"2025-08-29","close":2435.0},{"date":"2025-09-01","close":2465.0},{"date":"2025-09-02","close":2450.0},{"date":"2025-09-03","close":2415.0},{"date":"2025-09-04","close":2420.0},{"date":"2025-09-05","close":2450.0},{"date":"2025-09-08","close":2420.0},{"date":"2025-09-09","close":2420.0},{"date":"2025-09-10","close":2380.0},{"date":"2025-09-11","close":2405.0},{"date":"2025-09-12","close":2405.0},{"date":"2025-09-15","close":2425.0},{"date":"2025-09-16","close":2415.0},{"date":"2025-09-17","close":2425.0},{"date":"2025-09-18","close":2435.0},{"date":"2025-09-19","close":2460.0},{"date":"2025-09-22","close":2420.0},{"date":"2025-09-23","close":2335.0},{"date":"2025-09-24","close":2330.0},{"date":"2025-09-25","close":2360.0},{"date":"2025-09-26","close":2350.0},{"date":"2025-09-29","close":2380.0},{"date":"2025-09-30","close":2340.0},{"date":"2025-10-01","close":2340.0},{"date":"2025-10-02","close":2385.0},{"date":"2025-10-10","close":2330.0},{"date":"2025-10-13","close":2330.0},{"date":"2025-10-14","close":2280.0},{"date":"2025-10-15","close":2285.0},{"date":"2025-10-16","close":2285.0},{"date":"2025-10-17","close":2235.0},{"date":"2025-10-20","close":2235.0},{"date":"2025-10-21","close":2195.0},{"date":"2025-10-22","close":2220.0},{"date":"2025-10-23","close":2275.0},{"date":"2025-10-24","close":2295.0},{"date":"2025-10-27","close":2300.0},{"date":"2025-10-28","close":2305.0},{"date":"2025-10-29","close":2300.0},{"date":"2025-10-30","close":2400.0},{"date":"2025-10-31","close":2320.0},{"date":"2025-11-03","close":2295.0},{"date":"2025-11-04","close":2270.0},{"date":"2025-11-05","close":2260.0},{"date":"2025-11-06","close":2255.0},{"date":"2025-11-07","close":2300.0},{"date":"2025-11-10","close":2290.0},{"date":"2025-11-11","close":2270.0},{"date":"2025-11-12","close":2285.0},{"date":"2025-11-13","close":2275.0},{"date":"2025-11-14","close":2280.0},{"date":"2025-11-17","close":2240.0},{"date":"2025-11-18","close":2210.0},{"date":"2025-11-19","close":2210.0},{"date":"2025-11-20","close":2205.0},{"date":"2025-11-21","close":2190.0},{"date":"2025-11-24","close":2155.0},{"date":"2025-11-25","close":2125.0},{"date":"2025-11-26","close":2120.0},{"date":"2025-11-27","close":2145.0},{"date":"2025-11-28","close":2155.0},{"date":"2025-12-01","close":2155.0},{"date":"2025-12-02","close":2150.0},{"date":"2025-12-03","close":2215.0},{"date":"2025-12-04","close":2210.0},{"date":"2025-12-05","close":2175.0},{"date":"2025-12-08","close":2165.0},{"date":"2025-12-09","close":2155.0},{"date":"2025-12-10","close":2145.0},{"date":"2025-12-11","close":2075.0},{"date":"2025-12-12","close":2095.0},{"date":"2025-12-15","close":2100.0},{"date":"2025-12-16","close":2105.0},{"date":"2025-12-17","close":2095.0},{"date":"2025-12-18","close":2150.0},{"date":"2025-12-19","close":2130.0},{"date":"2025-12-22","close":2120.0},{"date":"2025-12-23","close":2085.0},{"date":"2025-12-24","close":2040.0},{"date":"2025-12-26","close":1975.0},{"date":"2025-12-29","close":1950.0},{"date":"2025-12-30","close":1933.0},{"date":"2026-01-02","close":2035.0},{"date":"2026-01-05","close":1999.0},{"date":"2026-01-06","close":1983.0},{"date":"2026-01-07","close":1976.0},{"date":"2026-01-08","close":1956.0},{"date":"2026-01-09","close":1929.0},{"date":"2026-01-12","close":1825.0},{"date":"2026-01-13","close":1758.0},{"date":"2026-01-14","close":1748.0},{"date":"2026-01-15","close":1709.0},{"date":"2026-01-16","close":1724.0},{"date":"2026-01-19","close":1643.0},{"date":"2026-01-20","close":1670.0},{"date":"2026-01-21","close":1670.0},{"date":"2026-01-22","close":1661.0},{"date":"2026-01-23","close":1671.0},{"date":"2026-01-26","close":1683.0},{"date":"2026-01-27","close":1729.0},{"date":"2026-01-28","close":1813.0},{"date":"2026-01-29","close":1800.0},{"date":"2026-01-30","close":1742.0},{"date":"2026-02-02","close":1730.0},{"date":"2026-02-03","close":1716.0},{"date":"2026-02-04","close":1716.0},{"date":"2026-02-05","close":1710.0},{"date":"2026-02-06","close":1699.0},{"date":"2026-02-09","close":1750.0},{"date":"2026-02-10","close":1713.0},{"date":"2026-02-11","close":1704.0},{"date":"2026-02-12","close":1715.0},{"date":"2026-02-13","close":1613.0},{"date":"2026-02-19","close":1593.0},{"date":"2026-02-20","close":1572.0},{"date":"2026-02-23","close":1554.0},{"date":"2026-02-24","close":1552.0},{"date":"2026-02-25","close":1489.0},{"date":"2026-02-26","close":1330.0},{"date":"2026-02-27","close":1432.0},{"date":"2026-03-03","close":1477.0},{"date":"2026-03-04","close":1426.0},{"date":"2026-03-05","close":1690.0},{"date":"2026-03-06","close":1664.0},{"date":"2026-03-09","close":1666.0},{"date":"2026-03-10","close":1680.0},{"date":"2026-03-11","close":1635.0},{"date":"2026-03-12","close":1620.0},{"date":"2026-03-13","close":1608.0},{"date":"2026-03-16","close":1600.0},{"date":"2026-03-17","close":1600.0},{"date":"2026-03-18","close":1662.0},{"date":"2026-03-19","close":1609.0},{"date":"2026-03-20","close":1614.0},{"date":"2026-03-23","close":1594.0},{"date":"2026-03-24","close":1580.0},{"date":"2026-03-25","close":1600.0},{"date":"2026-03-26","close":1600.0},{"date":"2026-03-27","close":1531.0},{"date":"2026-03-30","close":1554.0},{"date":"2026-03-31","close":1523.0},{"date":"2026-04-01","close":1527.0},{"date":"2026-04-02","close":1485.0},{"date":"2026-04-03","close":1490.0},{"date":"2026-04-06","close":1515.0},{"date":"2026-04-07","close":1457.0},{"date":"2026-04-08","close":1518.0},{"date":"2026-04-09","close":1486.0},{"date":"2026-04-10","close":1465.0},{"date":"2026-04-13","close":1543.0},{"date":"2026-04-14","close":1515.0},{"date":"2026-04-15","close":1496.0},{"date":"2026-04-16","close":1511.0},{"date":"2026-04-17","close":1533.0},{"date":"2026-04-20","close":1546.0},{"date":"2026-04-21","close":1565.0},{"date":"2026-04-22","close":1585.0},{"date":"2026-04-23","close":1619.0},{"date":"2026-04-24","close":1954.0},{"date":"2026-04-27","close":1913.0},{"date":"2026-04-28","close":1896.0},{"date":"2026-04-29","close":1896.0},{"date":"2026-04-30","close":1850.0},{"date":"2026-05-04","close":1845.0},{"date":"2026-05-06","close":1766.0},{"date":"2026-05-07","close":1680.0},{"date":"2026-05-08","close":1707.0},{"date":"2026-05-11","close":1717.0},{"date":"2026-05-12","close":1696.0},{"date":"2026-05-13","close":1644.0},{"date":"2026-05-14","close":1659.0},{"date":"2026-05-15","close":1670.0},{"date":"2026-05-18","close":1539.0},{"date":"2026-05-19","close":1539.0},{"date":"2026-05-20","close":1528.0},{"date":"2026-05-21","close":1491.0},{"date":"2026-05-22","close":1535.0},{"date":"2026-05-26","close":1522.0},{"date":"2026-05-27","close":1477.0},{"date":"2026-05-28","close":1365.0},{"date":"2026-05-29","close":1304.0},{"date":"2026-06-01","close":1275.0},{"date":"2026-06-02","close":1331.0},{"date":"2026-06-04","close":1335.0},{"date":"2026-06-05","close":1351.0},{"date":"2026-06-08","close":1269.0},{"date":"2026-06-09","close":1272.0},{"date":"2026-06-10","close":1303.0},{"date":"2026-06-11","close":1315.0},{"date":"2026-06-12","close":1310.0},{"date":"2026-06-15","close":1370.0},{"date":"2026-06-16","close":1362.0},{"date":"2026-06-17","close":1380.0},{"date":"2026-06-18","close":1379.0},{"date":"2026-06-19","close":1359.0},{"date":"2026-06-22","close":1223.0},{"date":"2026-06-23","close":1103.0},{"date":"2026-06-24","close":967.0},{"date":"2026-06-25","close":791.0},{"date":"2026-06-26","close":728.0},{"date":"2026-06-29","close":765.0},{"date":"2026-06-30","close":889.0},{"date":"2026-07-01","close":877.0},{"date":"2026-07-02","close":1014.0},{"date":"2026-07-03","close":993.0},{"date":"2026-07-06","close":1030.0},{"date":"2026-07-07","close":1030.0},{"date":"2026-07-08","close":1025.0},{"date":"2026-07-09","close":1062.0},{"date":"2026-07-10","close":1145.0},{"date":"2026-07-13","close":1092.0},{"date":"2026-07-14","close":1050.0},{"date":"2026-07-15","close":1100.0},{"date":"2026-07-16","close":1160.0},{"date":"2026-07-20","close":1090.0},{"date":"2026-07-21","close":1066.0},{"date":"2026-07-22","close":1076.0},{"date":"2026-07-23","close":1092.0},{"date":"2026-07-24","close":1018.0},{"date":"2026-07-27","close":1037.0},{"date":"2026-07-28","close":1026.0},{"date":"2026-07-29","close":990.0},{"date":"2026-07-30","close":973.0},{"date":"2026-07-31","close":1013.0},{"date":"2026-08-03","close":1019.0},{"date":"2026-08-04","close":1049.0},{"date":"2026-08-05","close":1057.0},{"date":"2026-08-06","close":1020.0},{"date":"2026-08-07","close":1075.0},{"date":"2026-08-10","close":1095.0},{"date":"2026-08-11","close":1179.0},{"date":"2026-08-12","close":1270.0},{"date":"2026-08-13","close":1181.0},{"date":"2026-08-14","close":1124.0},{"date":"2026-08-18","close":1080.0},{"date":"2026-08-19","close":1063.0},{"date":"2026-08-20","close":1142.0},{"date":"2026-08-21","close":1106.0},{"date":"2026-08-24","close":1100.0},{"date":"2026-08-25","close":1131.0},{"date":"2026-08-26","close":1126.0},{"date":"2026-08-27","close":1120.0},{"date":"2026-08-28","close":1161.0},{"date":"2026-08-31","close":1172.0},{"date":"2026-09-01","close":1154.0},{"date":"2026-09-02","close":1181.0},{"date":"2026-09-03","close":1159.0},{"date":"2026-09-04","close":1172.0},{"date":"2026-09-07","close":1160.0},{"date":"2026-09-08","close":1205.0},{"date":"2026-09-09","close":1217.0},{"date":"2026-09-10","close":1233.0},{"date":"2026-09-11","close":1240.0},{"date":"2026-09-14","close":1300.0},{"date":"2026-09-15","close":1245.0},{"date":"2026-09-16","close":1252.0},{"date":"2026-09-17","close":1284.0},{"date":"2026-09-18","close":1270.0},{"date":"2026-09-21","close":1240.0},{"date":"2026-09-22","close":1290.0},{"date":"2026-09-23","close":1256.0},{"date":"2026-09-28","close":1238.0},{"date":"2026-09-29","close":1294.0},{"date":"2026-09-30","close":1341.0},{"date":"2026-10-01","close":1251.0},{"date":"2026-10-02","close":1252.0},{"date":"2026-10-06","close":1336.0},{"date":"2026-10-07","close":1298.0},{"date":"2026-10-08","close":1345.0},{"date":"2026-10-12","close":1208.0},{"date":"2026-10-13","close":1277.0},{"date":"2026-10-14","close":1176.0},{"date":"2026-10-15","close":1166.0},{"date":"2026-10-16","close":1186.0},{"date":"2026-10-19","close":1228.0},{"date":"2026-10-20","close":1205.0},{"date":"2026-10-21","close":1168.0},{"date":"2026-10-22","close":1125.0},{"date":"2026-10-23","close":1092.0}],"chart_data":[{"date":"2024-10-23","open":2780,"high":2845,"low":2650,"close":2670,"volume":42114,"rsi_14":18.27,"sma_20":2914.0,"sma_60":2942.0,"sma_120":3128.75},{"date":"2024-10-24","open":2660,"high":2750,"low":2550,"close":2620,"volume":43129,"rsi_14":19.59,"sma_20":2898.5,"sma_60":2932.25,"sma_120":3127.54},{"date":"2024-10-25","open":2610,"high":2705,"low":2585,"close":2620,"volume":47704,"rsi_14":16.13,"sma_20":2880.75,"sma_60":2923.0,"sma_120":3123.33},{"date":"2024-10-28","open":2610,"high":2780,"low":2610,"close":2730,"volume":10896,"rsi_14":25.71,"sma_20":2868.5,"sma_60":2913.0,"sma_120":3118.58},{"date":"2024-10-29","open":2735,"high":2765,"low":2655,"close":2725,"volume":20980,"rsi_14":27.27,"sma_20":2853.5,"sma_60":2904.08,"sma_120":3113.71},{"date":"2024-10-30","open":2725,"high":2725,"low":2600,"close":2635,"volume":20465,"rsi_14":23.08,"sma_20":2833.75,"sma_60":2894.58,"sma_120":3106.96},{"date":"2024-10-31","open":2630,"high":2720,"low":2540,"close":2600,"volume":30437,"rsi_14":23.08,"sma_20":2813.75,"sma_60":2887.5,"sma_120":3099.38},{"date":"2024-11-01","open":2595,"high":2685,"low":2535,"close":2585,"volume":20541,"rsi_14":19.83,"sma_20":2797.25,"sma_60":2879.92,"sma_120":3091.29},{"date":"2024-11-04","open":2635,"high":2675,"low":2580,"close":2645,"volume":19756,"rsi_14":28.46,"sma_20":2782.75,"sma_60":2872.33,"sma_120":3082.17},{"date":"2024-11-05","open":2685,"high":2695,"low":2590,"close":2675,"volume":13744,"rsi_14":32.8,"sma_20":2767.25,"sma_60":2866.0,"sma_120":3073.79},{"date":"2024-11-06","open":2650,"high":2840,"low":2650,"close":2755,"volume":33652,"rsi_14":41.01,"sma_20":2757.5,"sma_60":2865.25,"sma_120":3065.79},{"date":"2024-11-07","open":2730,"high":2805,"low":2675,"close":2770,"volume":19417,"rsi_14":47.62,"sma_20":2748.5,"sma_60":2863.0,"sma_120":3056.92},{"date":"2024-11-08","open":2745,"high":2900,"low":2745,"close":2860,"volume":32423,"rsi_14":53.85,"sma_20":2745.75,"sma_60":2860.17,"sma_120":3048.88},{"date":"2024-11-11","open":2805,"high":2895,"low":2740,"close":2820,"volume":29926,"rsi_14":50.99,"sma_20":2740.0,"sma_60":2856.67,"sma_120":3041.33},{"date":"2024-11-12","open":2820,"high":2875,"low":2605,"close":2710,"volume":29274,"rsi_14":52.74,"sma_20":2730.0,"sma_60":2850.67,"sma_120":3032.12},{"date":"2024-11-13","open":2840,"high":2845,"low":2600,"close":2660,"volume":12751,"rsi_14":52.74,"sma_20":2718.5,"sma_60":2844.17,"sma_120":3022.67},{"date":"2024-11-14","open":2640,"high":2770,"low":2600,"close":2720,"volume":9442,"rsi_14":56.33,"sma_20":2710.5,"sma_60":2839.17,"sma_120":3015.67},{"date":"2024-11-15","open":2700,"high":2775,"low":2660,"close":2720,"volume":8145,"rsi_14":49.26,"sma_20":2706.5,"sma_60":2834.5,"sma_120":3007.62},{"date":"2024-11-18","open":2695,"high":2785,"low":2695,"close":2700,"volume":12324,"rsi_14":48.2,"sma_20":2701.25,"sma_60":2827.92,"sma_120":3000.38},{"date":"2024-11-19","open":2700,"high":2825,"low":2665,"close":2825,"volume":25610,"rsi_14":63.01,"sma_20":2702.25,"sma_60":2825.33,"sma_120":2994.62},{"date":"2024-11-20","open":2825,"high":3345,"low":2700,"close":2710,"volume":1065291,"rsi_14":56.79,"sma_20":2704.25,"sma_60":2820.5,"sma_120":2987.92},{"date":"2024-11-21","open":2750,"high":2800,"low":2700,"close":2710,"volume":19160,"rsi_14":57.86,"sma_20":2708.75,"sma_60":2816.67,"sma_120":2981.71},{"date":"2024-11-22","open":2690,"high":2985,"low":2610,"close":2810,"volume":108277,"rsi_14":59.88,"sma_20":2718.25,"sma_60":2814.83,"sma_120":2976.08},{"date":"2024-11-25","open":2780,"high":2840,"low":2765,"close":2795,"volume":18296,"rsi_14":57.32,"sma_20":2721.5,"sma_60":2812.75,"sma_120":2970.5},{"date":"2024-11-26","open":2770,"high":2830,"low":2770,"close":2790,"volume":4472,"rsi_14":52.35,"sma_20":2724.75,"sma_60":2810.67,"sma_120":2965.58},{"date":"2024-11-27","open":2790,"high":2825,"low":2550,"close":2710,"volume":35429,"rsi_14":46.3,"sma_20":2728.5,"sma_60":2806.92,"sma_120":2959.92},{"date":"2024-11-28","open":2730,"high":2730,"low":2670,"close":2670,"volume":8362,"rsi_14":37.5,"sma_20":2732.0,"sma_60":2803.42,"sma_120":2954.5},{"date":"2024-11-29","open":2695,"high":2700,"low":2620,"close":2670,"volume":10047,"rsi_14":39.58,"sma_20":2736.25,"sma_60":2800.83,"sma_120":2949.83},{"date":"2024-12-02","open":2655,"high":2735,"low":2600,"close":2625,"volume":15299,"rsi_14":43.51,"sma_20":2735.25,"sma_60":2798.25,"sma_120":2946.38},{"date":"2024-12-03","open":2630,"high":2695,"low":2565,"close":2600,"volume":34683,"rsi_14":45.24,"sma_20":2731.5,"sma_60":2793.75,"sma_120":2942.0},{"date":"2024-12-04","open":2510,"high":2670,"low":2490,"close":2660,"volume":16162,"rsi_14":45.24,"sma_20":2726.75,"sma_60":2789.58,"sma_120":2938.96},{"date":"2024-12-05","open":2700,"high":2700,"low":2585,"close":2605,"volume":4651,"rsi_14":41.61,"sma_20":2718.5,"sma_60":2786.92,"sma_120":2935.46},{"date":"2024-12-06","open":2600,"high":2600,"low":2475,"close":2490,"volume":21490,"rsi_14":36.54,"sma_20":2700.0,"sma_60":2782.08,"sma_120":2929.83},{"date":"2024-12-09","open":2475,"high":2485,"low":2200,"close":2200,"volume":45635,"rsi_14":16.93,"sma_20":2669.0,"sma_60":2772.42,"sma_120":2921.67},{"date":"2024-12-10","open":2135,"high":2345,"low":2135,"close":2300,"volume":34561,"rsi_14":27.96,"sma_20":2648.5,"sma_60":2764.0,"sma_120":2914.21},{"date":"2024-12-11","open":2295,"high":2375,"low":2275,"close":2350,"volume":16875,"rsi_14":31.63,"sma_20":2633.0,"sma_60":2756.83,"sma_120":2908.75},{"date":"2024-12-12","open":2390,"high":2390,"low":2325,"close":2350,"volume":14743,"rsi_14":23.86,"sma_20":2614.5,"sma_60":2749.5,"sma_120":2902.42},{"date":"2024-12-13","open":2305,"high":2410,"low":2250,"close":2265,"volume":46626,"rsi_14":22.11,"sma_20":2591.75,"sma_60":2740.83,"sma_120":2895.75},{"date":"2024-12-16","open":2345,"high":2345,"low":2250,"close":2255,"volume":21577,"rsi_14":21.99,"sma_20":2569.5,"sma_60":2730.33,"sma_120":2889.38},{"date":"2024-12-17","open":2265,"high":2330,"low":2250,"close":2270,"volume":23013,"rsi_14":25.28,"sma_20":2541.75,"sma_60":2721.08,"sma_120":2883.04},{"date":"2024-12-18","open":2325,"high":2340,"low":2275,"close":2295,"volume":17698,"rsi_14":28.57,"sma_20":2521.0,"sma_60":2713.08,"sma_120":2878.17},{"date":"2024-12-19","open":2295,"high":2825,"low":2250,"close":2450,"volume":751697,"rsi_14":39.32,"sma_20":2508.0,"sma_60":2705.08,"sma_120":2874.62},{"date":"2024-12-20","open":2500,"high":2550,"low":2310,"close":2405,"volume":44503,"rsi_14":39.32,"sma_20":2487.75,"sma_60":2695.58,"sma_120":2870.21},{"date":"2024-12-23","open":2405,"high":2735,"low":2380,"close":2500,"volume":172268,"rsi_14":45.45,"sma_20":2473.0,"sma_60":2687.67,"sma_120":2865.38},{"date":"2024-12-24","open":2500,"high":2595,"low":2405,"close":2500,"volume":22696,"rsi_14":42.31,"sma_20":2458.5,"sma_60":2678.92,"sma_120":2860.54},{"date":"2024-12-26","open":2500,"high":2545,"low":2455,"close":2485,"volume":17863,"rsi_14":44.0,"sma_20":2447.25,"sma_60":2669.83,"sma_120":2855.92},{"date":"2024-12-27","open":2485,"high":2550,"low":2320,"close":2455,"volume":21038,"rsi_14":48.09,"sma_20":2436.5,"sma_60":2660.75,"sma_120":2850.62},{"date":"2024-12-30","open":2455,"high":2550,"low":2450,"close":2455,"volume":5203,"rsi_14":70.4,"sma_20":2425.75,"sma_60":2653.08,"sma_120":2845.58},{"date":"2025-01-02","open":2400,"high":2545,"low":2400,"close":2490,"volume":15373,"rsi_14":66.96,"sma_20":2419.0,"sma_60":2645.67,"sma_120":2841.33},{"date":"2025-01-03","open":2535,"high":2535,"low":2480,"close":2515,"volume":9895,"rsi_14":65.42,"sma_20":2414.75,"sma_60":2637.83,"sma_120":2837.54},{"date":"2025-01-06","open":2545,"high":2940,"low":2485,"close":2545,"volume":335331,"rsi_14":67.26,"sma_20":2409.0,"sma_60":2631.08,"sma_120":2826.58},{"date":"2025-01-07","open":2545,"high":2595,"low":2515,"close":2525,"volume":34789,"rsi_14":76.0,"sma_20":2405.0,"sma_60":2624.0,"sma_120":2817.21},{"date":"2025-01-08","open":2500,"high":2850,"low":2460,"close":2585,"volume":427980,"rsi_14":80.0,"sma_20":2409.75,"sma_60":2618.5,"sma_120":2808.5},{"date":"2025-01-09","open":2555,"high":2685,"low":2525,"close":2600,"volume":48468,"rsi_14":80.0,"sma_20":2429.75,"sma_60":2612.92,"sma_120":2801.88},{"date":"2025-01-10","open":2575,"high":2740,"low":2485,"close":2580,"volume":68823,"rsi_14":76.15,"sma_20":2443.75,"sma_60":2607.42,"sma_120":2796.21},{"date":"2025-01-13","open":2580,"high":2635,"low":2540,"close":2595,"volume":19669,"rsi_14":67.9,"sma_20":2456.0,"sma_60":2602.5,"sma_120":2790.58},{"date":"2025-01-14","open":2655,"high":2655,"low":2545,"close":2590,"volume":20299,"rsi_14":75.34,"sma_20":2468.0,"sma_60":2597.67,"sma_120":2784.71},{"date":"2025-01-15","open":2610,"high":2620,"low":2440,"close":2465,"volume":29648,"rsi_14":45.57,"sma_20":2478.0,"sma_60":2592.08,"sma_120":2777.46},{"date":"2025-01-16","open":2465,"high":2615,"low":2465,"close":2590,"volume":19835,"rsi_14":58.65,"sma_20":2494.75,"sma_60":2588.5,"sma_120":2772.21},{"date":"2025-01-17","open":2595,"high":3105,"low":2495,"close":2530,"volume":1097057,"rsi_14":53.98,"sma_20":2507.75,"sma_60":2583.92,"sma_120":2767.0},{"date":"2025-01-20","open":2510,"high":2590,"low":2505,"close":2545,"volume":57448,"rsi_14":58.18,"sma_20":2520.25,"sma_60":2581.83,"sma_120":2761.92},{"date":"2025-01-21","open":2545,"high":2630,"low":2530,"close":2590,"volume":55559,"rsi_14":61.34,"sma_20":2527.25,"sma_60":2581.33,"sma_120":2756.79},{"date":"2025-01-22","open":2660,"high":2660,"low":2550,"close":2590,"volume":47457,"rsi_14":58.93,"sma_20":2536.5,"sma_60":2580.83,"sma_120":2751.92},{"date":"2025-01-23","open":2630,"high":2630,"low":2535,"close":2565,"volume":19309,"rsi_14":54.46,"sma_20":2539.75,"sma_60":2578.08,"sma_120":2745.54},{"date":"2025-01-24","open":2620,"high":2620,"low":2505,"close":2565,"volume":16471,"rsi_14":51.89,"sma_20":2543.0,"sma_60":2575.42,"sma_120":2739.75},{"date":"2025-01-31","open":2560,"high":2570,"low":2505,"close":2560,"volume":23774,"rsi_14":53.4,"sma_20":2546.75,"sma_60":2574.17,"sma_120":2734.38},{"date":"2025-02-03","open":2595,"high":2595,"low":2515,"close":2535,"volume":14928,"rsi_14":44.79,"sma_20":2550.75,"sma_60":2573.08,"sma_120":2730.29},{"date":"2025-02-04","open":2595,"high":2595,"low":2510,"close":2570,"volume":5050,"rsi_14":47.0,"sma_20":2556.5,"sma_60":2572.83,"sma_120":2726.38},{"date":"2025-02-05","open":2560,"high":2580,"low":2520,"close":2575,"volume":9631,"rsi_14":49.48,"sma_20":2560.75,"sma_60":2571.67,"sma_120":2722.0},{"date":"2025-02-06","open":2575,"high":2575,"low":2530,"close":2570,"volume":15744,"rsi_14":47.37,"sma_20":2563.5,"sma_60":2569.92,"sma_120":2717.96},{"date":"2025-02-07","open":2550,"high":2575,"low":2545,"close":2570,"volume":5205,"rsi_14":47.87,"sma_20":2564.75,"sma_60":2566.83,"sma_120":2716.04},{"date":"2025-02-10","open":2550,"high":2850,"low":2500,"close":2580,"volume":134531,"rsi_14":66.2,"sma_20":2567.5,"sma_60":2563.67,"sma_120":2713.33},{"date":"2025-02-11","open":2585,"high":2625,"low":2545,"close":2560,"volume":29914,"rsi_14":44.0,"sma_20":2566.25,"sma_60":2558.67,"sma_120":2709.42},{"date":"2025-02-12","open":2535,"high":2610,"low":2530,"close":2560,"volume":25952,"rsi_14":57.89,"sma_20":2564.25,"sma_60":2554.33,"sma_120":2705.5},{"date":"2025-02-13","open":2600,"high":2600,"low":2520,"close":2570,"volume":15181,"rsi_14":56.76,"sma_20":2563.75,"sma_60":2552.0,"sma_120":2701.33},{"date":"2025-02-14","open":2595,"high":2600,"low":2525,"close":2570,"volume":8795,"rsi_14":42.86,"sma_20":2562.5,"sma_60":2550.5,"sma_120":2697.33},{"date":"2025-02-17","open":2570,"high":2590,"low":2525,"close":2545,"volume":14208,"rsi_14":36.36,"sma_20":2560.25,"sma_60":2547.58,"sma_120":2693.38},{"date":"2025-02-18","open":2545,"high":2565,"low":2520,"close":2525,"volume":8699,"rsi_14":37.5,"sma_20":2563.25,"sma_60":2544.33,"sma_120":2689.42},{"date":"2025-02-19","open":2525,"high":2540,"low":2475,"close":2520,"volume":38109,"rsi_14":36.36,"sma_20":2559.75,"sma_60":2541.33,"sma_120":2684.62},{"date":"2025-02-20","open":2590,"high":2625,"low":2520,"close":2590,"volume":93326,"rsi_14":56.52,"sma_20":2562.75,"sma_60":2537.42,"sma_120":2681.38},{"date":"2025-02-21","open":2570,"high":2595,"low":2550,"close":2560,"volume":15577,"rsi_14":55.32,"sma_20":2563.5,"sma_60":2534.92,"sma_120":2677.71},{"date":"2025-02-24","open":2560,"high":2560,"low":2510,"close":2550,"volume":14659,"rsi_14":45.24,"sma_20":2561.5,"sma_60":2532.25,"sma_120":2674.46},{"date":"2025-02-25","open":2575,"high":2610,"low":2515,"close":2565,"volume":32875,"rsi_14":47.73,"sma_20":2560.25,"sma_60":2528.17,"sma_120":2671.5},{"date":"2025-02-26","open":2565,"high":2600,"low":2540,"close":2565,"volume":6375,"rsi_14":48.84,"sma_20":2560.25,"sma_60":2524.33,"sma_120":2668.54},{"date":"2025-02-27","open":2565,"high":2650,"low":2555,"close":2615,"volume":25721,"rsi_14":58.49,"sma_20":2562.75,"sma_60":2521.42,"sma_120":2666.04},{"date":"2025-02-28","open":2580,"high":2645,"low":2550,"close":2585,"volume":39878,"rsi_14":50.88,"sma_20":2564.0,"sma_60":2519.33,"sma_120":2663.12},{"date":"2025-03-04","open":2580,"high":2595,"low":2530,"close":2535,"volume":9442,"rsi_14":46.03,"sma_20":2564.0,"sma_60":2517.08,"sma_120":2660.25},{"date":"2025-03-05","open":2590,"high":2590,"low":2500,"close":2550,"volume":17963,"rsi_14":48.48,"sma_20":2563.0,"sma_60":2515.08,"sma_120":2657.96},{"date":"2025-03-06","open":2575,"high":2590,"low":2525,"close":2590,"volume":16001,"rsi_14":52.78,"sma_20":2563.75,"sma_60":2514.5,"sma_120":2656.38},{"date":"2025-03-07","open":2600,"high":2630,"low":2575,"close":2610,"volume":18538,"rsi_14":55.26,"sma_20":2565.75,"sma_60":2514.67,"sma_120":2654.21},{"date":"2025-03-10","open":2610,"high":2610,"low":2555,"close":2555,"volume":7347,"rsi_14":51.22,"sma_20":2565.0,"sma_60":2512.92,"sma_120":2651.25},{"date":"2025-03-11","open":2550,"high":2575,"low":2515,"close":2550,"volume":11070,"rsi_14":53.16,"sma_20":2563.5,"sma_60":2512.0,"sma_120":2649.46},{"date":"2025-03-12","open":2550,"high":2595,"low":2530,"close":2555,"volume":7679,"rsi_14":54.43,"sma_20":2563.25,"sma_60":2513.08,"sma_120":2647.58},{"date":"2025-03-13","open":2560,"high":2595,"low":2505,"close":2540,"volume":14205,"rsi_14":42.65,"sma_20":2562.25,"sma_60":2518.75,"sma_120":2645.58},{"date":"2025-03-14","open":2515,"high":2565,"low":2500,"close":2545,"volume":3260,"rsi_14":47.62,"sma_20":2561.0,"sma_60":2522.83,"sma_120":2643.42},{"date":"2025-03-17","open":2565,"high":2565,"low":2510,"close":2535,"volume":6969,"rsi_14":47.62,"sma_20":2559.25,"sma_60":2525.92,"sma_120":2641.38},{"date":"2025-03-18","open":2550,"high":2580,"low":2530,"close":2565,"volume":9602,"rsi_14":50.0,"sma_20":2560.25,"sma_60":2529.5,"sma_120":2639.5},{"date":"2025-03-19","open":2580,"high":2600,"low":2490,"close":2550,"volume":18081,"rsi_14":47.83,"sma_20":2561.5,"sma_60":2534.25,"sma_120":2637.54},{"date":"2025-03-20","open":2540,"high":2545,"low":2470,"close":2530,"volume":17371,"rsi_14":36.51,"sma_20":2562.0,"sma_60":2538.83,"sma_120":2634.58},{"date":"2025-03-21","open":2510,"high":2515,"low":2450,"close":2490,"volume":12966,"rsi_14":35.38,"sma_20":2557.0,"sma_60":2542.5,"sma_120":2631.79},{"date":"2025-03-24","open":2485,"high":2550,"low":2475,"close":2525,"volume":7262,"rsi_14":48.39,"sma_20":2555.25,"sma_60":2546.33,"sma_120":2629.71},{"date":"2025-03-25","open":2525,"high":2550,"low":2445,"close":2490,"volume":9304,"rsi_14":40.91,"sma_20":2552.25,"sma_60":2547.0,"sma_120":2626.04},{"date":"2025-03-26","open":2485,"high":2525,"low":2350,"close":2465,"volume":13535,"rsi_14":30.16,"sma_20":2547.25,"sma_60":2548.0,"sma_120":2621.79},{"date":"2025-03-27","open":2455,"high":2500,"low":2440,"close":2460,"volume":4142,"rsi_14":25.0,"sma_20":2542.0,"sma_60":2547.33,"sma_120":2617.5},{"date":"2025-03-28","open":2460,"high":2490,"low":2415,"close":2465,"volume":13258,"rsi_14":32.0,"sma_20":2534.5,"sma_60":2546.75,"sma_120":2612.83},{"date":"2025-03-31","open":2470,"high":2480,"low":2365,"close":2365,"volume":6125,"rsi_14":23.19,"sma_20":2523.5,"sma_60":2544.75,"sma_120":2607.29},{"date":"2025-04-01","open":2385,"high":2805,"low":2315,"close":2340,"volume":419294,"rsi_14":20.55,"sma_20":2513.75,"sma_60":2542.83,"sma_120":2601.79},{"date":"2025-04-02","open":2320,"high":2400,"low":2310,"close":2315,"volume":24493,"rsi_14":20.0,"sma_20":2502.0,"sma_60":2540.5,"sma_120":2596.79},{"date":"2025-04-03","open":2310,"high":2325,"low":2190,"close":2300,"volume":38266,"rsi_14":18.18,"sma_20":2487.5,"sma_60":2537.33,"sma_120":2591.5},{"date":"2025-04-04","open":2275,"high":2390,"low":2260,"close":2325,"volume":14483,"rsi_14":23.75,"sma_20":2473.25,"sma_60":2534.17,"sma_120":2586.0},{"date":"2025-04-07","open":2325,"high":2325,"low":2180,"close":2185,"volume":17957,"rsi_14":12.75,"sma_20":2454.75,"sma_60":2528.17,"sma_120":2579.62},{"date":"2025-04-08","open":2180,"high":2240,"low":2180,"close":2230,"volume":8228,"rsi_14":20.37,"sma_20":2438.75,"sma_60":2523.25,"sma_120":2573.62},{"date":"2025-04-09","open":2215,"high":2280,"low":2195,"close":2225,"volume":31264,"rsi_14":20.95,"sma_20":2422.25,"sma_60":2517.25,"sma_120":2567.88},{"date":"2025-04-10","open":2270,"high":2320,"low":2250,"close":2300,"volume":10366,"rsi_14":33.04,"sma_20":2410.25,"sma_60":2512.25,"sma_120":2562.58},{"date":"2025-04-11","open":2285,"high":2345,"low":2260,"close":2320,"volume":6220,"rsi_14":31.19,"sma_20":2399.0,"sma_60":2507.92,"sma_120":2557.67},{"date":"2025-04-14","open":2350,"high":2635,"low":2315,"close":2330,"volume":286658,"rsi_14":34.62,"sma_20":2388.75,"sma_60":2503.5,"sma_120":2553.0},{"date":"2025-04-15","open":2310,"high":2370,"low":2300,"close":2340,"volume":15965,"rsi_14":37.62,"sma_20":2377.5,"sma_60":2499.33,"sma_120":2548.5},{"date":"2025-04-16","open":2370,"high":2375,"low":2310,"close":2350,"volume":9371,"rsi_14":39.22,"sma_20":2367.5,"sma_60":2497.42,"sma_120":2544.75},{"date":"2025-04-17","open":2335,"high":2375,"low":2290,"close":2290,"volume":30954,"rsi_14":34.51,"sma_20":2355.5,"sma_60":2492.42,"sma_120":2540.46},{"date":"2025-04-18","open":2290,"high":2385,"low":2290,"close":2355,"volume":43832,"rsi_14":49.06,"sma_20":2348.75,"sma_60":2489.5,"sma_120":2536.71},{"date":"2025-04-21","open":2355,"high":2410,"low":2350,"close":2390,"volume":19757,"rsi_14":54.63,"sma_20":2342.0,"sma_60":2486.92,"sma_120":2534.38},{"date":"2025-04-22","open":2370,"high":2400,"low":2350,"close":2380,"volume":16006,"rsi_14":56.19,"sma_20":2336.5,"sma_60":2483.42,"sma_120":2532.38},{"date":"2025-04-23","open":2380,"high":2400,"low":2330,"close":2365,"volume":29950,"rsi_14":56.19,"sma_20":2331.5,"sma_60":2479.67,"sma_120":2530.25},{"date":"2025-04-24","open":2355,"high":2430,"low":2355,"close":2390,"volume":5986,"rsi_14":56.19,"sma_20":2328.0,"sma_60":2476.75,"sma_120":2527.42},{"date":"2025-04-25","open":2385,"high":2470,"low":2365,"close":2395,"volume":8382,"rsi_14":76.92,"sma_20":2324.5,"sma_60":2473.92,"sma_120":2524.67},{"date":"2025-04-28","open":2395,"high":2420,"low":2355,"close":2380,"volume":15631,"rsi_14":70.83,"sma_20":2325.25,"sma_60":2470.92,"sma_120":2522.54},{"date":"2025-04-29","open":2405,"high":2440,"low":2360,"close":2375,"volume":13540,"rsi_14":70.83,"sma_20":2327.0,"sma_60":2468.25,"sma_120":2520.67},{"date":"2025-04-30","open":2375,"high":2375,"low":2315,"close":2370,"volume":20402,"rsi_14":62.07,"sma_20":2329.75,"sma_60":2464.92,"sma_120":2518.88},{"date":"2025-05-02","open":2345,"high":2370,"low":2285,"close":2360,"volume":10178,"rsi_14":57.14,"sma_20":2332.75,"sma_60":2461.33,"sma_120":2516.5},{"date":"2025-05-07","open":2360,"high":2370,"low":2345,"close":2350,"volume":16204,"rsi_14":53.57,"sma_20":2334.0,"sma_60":2457.67,"sma_120":2513.79},{"date":"2025-05-08","open":2370,"high":2395,"low":2355,"close":2370,"volume":19064,"rsi_14":55.17,"sma_20":2343.25,"sma_60":2454.33,"sma_120":2510.58},{"date":"2025-05-09","open":2375,"high":2395,"low":2330,"close":2375,"volume":20432,"rsi_14":54.39,"sma_20":2350.5,"sma_60":2450.92,"sma_120":2507.29},{"date":"2025-05-12","open":2385,"high":2390,"low":2345,"close":2370,"volume":5355,"rsi_14":67.39,"sma_20":2357.75,"sma_60":2447.75,"sma_120":2503.21},{"date":"2025-05-13","open":2380,"high":2380,"low":2360,"close":2370,"volume":11447,"rsi_14":54.55,"sma_20":2361.25,"sma_60":2444.58,"sma_120":2499.46},{"date":"2025-05-14","open":2385,"high":2395,"low":2345,"close":2380,"volume":11769,"rsi_14":46.43,"sma_20":2364.25,"sma_60":2441.42,"sma_120":2496.71},{"date":"2025-05-15","open":2380,"high":2385,"low":2295,"close":2385,"volume":12452,"rsi_14":51.85,"sma_20":2367.0,"sma_60":2438.33,"sma_120":2494.42},{"date":"2025-05-16","open":2385,"high":2385,"low":2320,"close":2350,"volume":15715,"rsi_14":45.16,"sma_20":2367.5,"sma_60":2435.08,"sma_120":2491.33},{"date":"2025-05-19","open":2350,"high":2370,"low":2290,"close":2300,"volume":23772,"rsi_14":25.0,"sma_20":2365.0,"sma_60":2431.33,"sma_120":2487.83},{"date":"2025-05-20","open":2305,"high":2320,"low":2260,"close":2275,"volume":13192,"rsi_14":20.0,"sma_20":2364.25,"sma_60":2427.25,"sma_120":2484.29},{"date":"2025-05-21","open":2295,"high":2315,"low":2210,"close":2225,"volume":14822,"rsi_14":17.02,"sma_20":2357.75,"sma_60":2421.17,"sma_120":2479.29},{"date":"2025-05-22","open":2250,"high":2280,"low":2150,"close":2195,"volume":24443,"rsi_14":15.38,"sma_20":2348.0,"sma_60":2415.08,"sma_120":2475.0},{"date":"2025-05-23","open":2195,"high":2800,"low":2180,"close":2360,"volume":1743981,"rsi_14":48.81,"sma_20":2347.0,"sma_60":2411.92,"sma_120":2472.08},{"date":"2025-05-26","open":2370,"high":2445,"low":2315,"close":2350,"volume":135737,"rsi_14":48.81,"sma_20":2346.25,"sma_60":2408.33,"sma_120":2468.25},{"date":"2025-05-27","open":2360,"high":2395,"low":2315,"close":2325,"volume":53789,"rsi_14":47.13,"sma_20":2343.0,"sma_60":2404.33,"sma_120":2464.33},{"date":"2025-05-28","open":2395,"high":2395,"low":2300,"close":2330,"volume":42911,"rsi_14":45.24,"sma_20":2339.75,"sma_60":2399.58,"sma_120":2460.5},{"date":"2025-05-29","open":2335,"high":2360,"low":2290,"close":2295,"volume":40227,"rsi_14":41.11,"sma_20":2335.5,"sma_60":2394.75,"sma_120":2457.04},{"date":"2025-05-30","open":2305,"high":2310,"low":2195,"close":2270,"volume":48538,"rsi_14":39.36,"sma_20":2330.25,"sma_60":2390.33,"sma_120":2453.71},{"date":"2025-06-02","open":2270,"high":2350,"low":2245,"close":2310,"volume":18313,"rsi_14":44.12,"sma_20":2327.25,"sma_60":2386.33,"sma_120":2450.71},{"date":"2025-06-04","open":2310,"high":2350,"low":2285,"close":2335,"volume":21091,"rsi_14":45.71,"sma_20":2326.0,"sma_60":2382.08,"sma_120":2448.29},{"date":"2025-06-05","open":2335,"high":2375,"low":2320,"close":2340,"volume":16860,"rsi_14":45.71,"sma_20":2325.5,"sma_60":2377.58,"sma_120":2446.12},{"date":"2025-06-09","open":2340,"high":2360,"low":2290,"close":2310,"volume":47000,"rsi_14":46.15,"sma_20":2322.5,"sma_60":2373.5,"sma_120":2443.21},{"date":"2025-06-10","open":2310,"high":2360,"low":2305,"close":2355,"volume":28435,"rsi_14":55.34,"sma_20":2321.5,"sma_60":2370.25,"sma_120":2441.12},{"date":"2025-06-11","open":2360,"high":2450,"low":2350,"close":2425,"volume":64865,"rsi_14":63.39,"sma_20":2324.25,"sma_60":2368.08,"sma_120":2440.58},{"date":"2025-06-12","open":2425,"high":2440,"low":2385,"close":2390,"volume":29232,"rsi_14":65.14,"sma_20":2325.25,"sma_60":2365.58,"sma_120":2442.17},{"date":"2025-06-13","open":2390,"high":2435,"low":2320,"close":2325,"volume":28602,"rsi_14":61.21,"sma_20":2322.5,"sma_60":2361.92,"sma_120":2442.38},{"date":"2025-06-16","open":2325,"high":2390,"low":2325,"close":2340,"volume":20845,"rsi_14":47.67,"sma_20":2320.25,"sma_60":2358.67,"sma_120":2442.29},{"date":"2025-06-17","open":2340,"high":2380,"low":2275,"close":2320,"volume":21818,"rsi_14":46.59,"sma_20":2318.75,"sma_60":2354.58,"sma_120":2442.04},{"date":"2025-06-18","open":2310,"high":2350,"low":2265,"close":2315,"volume":27678,"rsi_14":48.81,"sma_20":2319.5,"sma_60":2350.67,"sma_120":2442.46},{"date":"2025-06-19","open":2305,"high":2340,"low":2300,"close":2320,"volume":26070,"rsi_14":48.81,"sma_20":2321.75,"sma_60":2347.17,"sma_120":2443.0},{"date":"2025-06-20","open":2330,"high":2915,"low":2330,"close":2550,"volume":3339823,"rsi_14":70.73,"sma_20":2338.0,"sma_60":2348.17,"sma_120":2445.33},{"date":"2025-06-23","open":2525,"high":2600,"low":2460,"close":2600,"volume":217498,"rsi_14":75.78,"sma_20":2358.25,"sma_60":2349.42,"sma_120":2447.88},{"date":"2025-06-24","open":2570,"high":2600,"low":2515,"close":2580,"volume":128113,"rsi_14":71.77,"sma_20":2369.25,"sma_60":2350.92,"sma_120":2448.96},{"date":"2025-06-25","open":2575,"high":2575,"low":2450,"close":2505,"volume":135063,"rsi_14":62.69,"sma_20":2377.0,"sma_60":2351.58,"sma_120":2449.79},{"date":"2025-06-26","open":2480,"high":2700,"low":2470,"close":2610,"volume":344357,"rsi_14":67.53,"sma_20":2391.25,"sma_60":2354.08,"sma_120":2450.71},{"date":"2025-06-27","open":2560,"high":2650,"low":2535,"close":2595,"volume":125855,"rsi_14":68.87,"sma_20":2404.5,"sma_60":2356.25,"sma_120":2451.5},{"date":"2025-06-30","open":2595,"high":2790,"low":2560,"close":2635,"volume":198651,"rsi_14":68.67,"sma_20":2421.5,"sma_60":2360.75,"sma_120":2452.75},{"date":"2025-07-01","open":2635,"high":2680,"low":2595,"close":2635,"volume":97164,"rsi_14":65.44,"sma_20":2439.75,"sma_60":2365.67,"sma_120":2454.25},{"date":"2025-07-02","open":2665,"high":2700,"low":2550,"close":2560,"volume":67579,"rsi_14":61.81,"sma_20":2452.25,"sma_60":2369.75,"sma_120":2455.12},{"date":"2025-07-03","open":2560,"high":2785,"low":2555,"close":2615,"volume":154225,"rsi_14":70.42,"sma_20":2466.25,"sma_60":2375.0,"sma_120":2456.17},{"date":"2025-07-04","open":2615,"high":2650,"low":2600,"close":2630,"volume":55946,"rsi_14":70.42,"sma_20":2480.75,"sma_60":2380.08,"sma_120":2457.12},{"date":"2025-07-07","open":2600,"high":2665,"low":2505,"close":2570,"volume":29452,"rsi_14":66.67,"sma_20":2493.75,"sma_60":2386.5,"sma_120":2457.33},{"date":"2025-07-08","open":2570,"high":3100,"low":2570,"close":2750,"volume":4921360,"rsi_14":73.51,"sma_20":2513.5,"sma_60":2395.17,"sma_120":2459.21},{"date":"2025-07-09","open":2800,"high":2805,"low":2680,"close":2705,"volume":263769,"rsi_14":69.95,"sma_20":2527.5,"sma_60":2403.17,"sma_120":2460.21},{"date":"2025-07-10","open":2705,"high":2725,"low":2650,"close":2720,"volume":96053,"rsi_14":61.33,"sma_20":2544.0,"sma_60":2410.17,"sma_120":2461.21},{"date":"2025-07-11","open":2680,"high":2725,"low":2675,"close":2710,"volume":66293,"rsi_14":57.75,"sma_20":2563.25,"sma_60":2416.67,"sma_120":2462.29},{"date":"2025-07-14","open":2780,"high":2880,"low":2750,"close":2820,"volume":324744,"rsi_14":65.0,"sma_20":2587.25,"sma_60":2424.83,"sma_120":2464.17},{"date":"2025-07-15","open":2835,"high":2880,"low":2750,"close":2835,"volume":125537,"rsi_14":72.3,"sma_20":2613.0,"sma_60":2433.08,"sma_120":2466.21},{"date":"2025-07-16","open":2940,"high":2955,"low":2720,"close":2800,"volume":164725,"rsi_14":64.18,"sma_20":2637.25,"sma_60":2440.58,"sma_120":2469.0},{"date":"2025-07-17","open":2790,"high":2790,"low":2720,"close":2770,"volume":72023,"rsi_14":62.77,"sma_20":2659.75,"sma_60":2448.58,"sma_120":2470.5},{"date":"2025-07-18","open":2800,"high":2800,"low":2730,"close":2795,"volume":36495,"rsi_14":61.94,"sma_20":2672.0,"sma_60":2455.92,"sma_120":2472.71},{"date":"2025-07-21","open":2775,"high":2790,"low":2730,"close":2755,"volume":44440,"rsi_14":58.45,"sma_20":2679.75,"sma_60":2462.0,"sma_120":2474.46},{"date":"2025-07-22","open":2755,"high":2775,"low":2680,"close":2715,"volume":71937,"rsi_14":61.48,"sma_20":2686.5,"sma_60":2467.58,"sma_120":2475.5},{"date":"2025-07-23","open":2795,"high":2795,"low":2640,"close":2715,"volume":36594,"rsi_14":58.06,"sma_20":2697.0,"sma_60":2473.42,"sma_120":2476.54},{"date":"2025-07-24","open":2720,"high":2990,"low":2560,"close":2580,"volume":765047,"rsi_14":46.62,"sma_20":2695.5,"sma_60":2476.58,"sma_120":2476.67},{"date":"2025-07-25","open":2580,"high":2660,"low":2570,"close":2635,"volume":35842,"rsi_14":54.42,"sma_20":2697.5,"sma_60":2480.58,"sma_120":2477.25},{"date":"2025-07-28","open":2680,"high":2700,"low":2555,"close":2580,"volume":27743,"rsi_14":36.07,"sma_20":2694.75,"sma_60":2483.92,"sma_120":2477.42},{"date":"2025-07-29","open":2650,"high":2650,"low":2535,"close":2580,"volume":45840,"rsi_14":38.94,"sma_20":2692.0,"sma_60":2487.33,"sma_120":2477.79},{"date":"2025-07-30","open":2580,"high":2630,"low":2550,"close":2615,"volume":16003,"rsi_14":41.03,"sma_20":2694.75,"sma_60":2491.42,"sma_120":2478.17},{"date":"2025-07-31","open":2595,"high":2740,"low":2580,"close":2680,"volume":26737,"rsi_14":47.66,"sma_20":2698.0,"sma_60":2496.75,"sma_120":2479.04},{"date":"2025-08-01","open":2680,"high":2680,"low":2550,"close":2625,"volume":20710,"rsi_14":33.33,"sma_20":2697.75,"sma_60":2501.33,"sma_120":2479.5},{"date":"2025-08-04","open":2650,"high":2660,"low":2580,"close":2625,"volume":7400,"rsi_14":31.58,"sma_20":2700.5,"sma_60":2505.58,"sma_120":2479.96},{"date":"2025-08-05","open":2625,"high":2675,"low":2600,"close":2630,"volume":23890,"rsi_14":34.26,"sma_20":2694.5,"sma_60":2509.83,"sma_120":2480.38},{"date":"2025-08-06","open":2675,"high":2720,"low":2570,"close":2710,"volume":26442,"rsi_14":44.92,"sma_20":2694.75,"sma_60":2515.5,"sma_120":2481.62},{"date":"2025-08-07","open":2680,"high":2705,"low":2650,"close":2700,"volume":30463,"rsi_14":41.74,"sma_20":2693.75,"sma_60":2521.0,"sma_120":2482.79},{"date":"2025-08-08","open":2700,"high":2730,"low":2655,"close":2700,"volume":22249,"rsi_14":44.86,"sma_20":2693.25,"sma_60":2526.33,"sma_120":2483.88},{"date":"2025-08-11","open":2695,"high":2700,"low":2600,"close":2620,"volume":29517,"rsi_14":41.74,"sma_20":2683.25,"sma_60":2530.25,"sma_120":2484.29},{"date":"2025-08-12","open":2640,"high":2640,"low":2555,"close":2580,"volume":15712,"rsi_14":39.02,"sma_20":2670.5,"sma_60":2534.08,"sma_120":2484.58},{"date":"2025-08-13","open":2550,"high":2580,"low":2480,"close":2550,"volume":23252,"rsi_14":47.06,"sma_20":2658.0,"sma_60":2538.25,"sma_120":2484.79},{"date":"2025-08-14","open":2540,"high":2540,"low":2500,"close":2505,"volume":11481,"rsi_14":37.0,"sma_20":2644.75,"sma_60":2542.08,"sma_120":2484.67},{"date":"2025-08-18","open":2515,"high":2565,"low":2465,"close":2505,"volume":9337,"rsi_14":41.57,"sma_20":2630.25,"sma_60":2546.75,"sma_120":2483.96},{"date":"2025-08-19","open":2490,"high":2545,"low":2400,"close":2465,"volume":32399,"rsi_14":38.14,"sma_20":2615.75,"sma_60":2551.25,"sma_120":2483.17},{"date":"2025-08-20","open":2495,"high":2495,"low":2380,"close":2450,"volume":19873,"rsi_14":32.26,"sma_20":2602.5,"sma_60":2552.75,"sma_120":2482.33},{"date":"2025-08-21","open":2440,"high":2495,"low":2415,"close":2455,"volume":6818,"rsi_14":22.22,"sma_20":2589.5,"sma_60":2554.5,"sma_120":2481.42},{"date":"2025-08-22","open":2480,"high":2520,"low":2420,"close":2465,"volume":11842,"rsi_14":27.78,"sma_20":2583.75,"sma_60":2556.83,"sma_120":2480.58},{"date":"2025-08-25","open":2465,"high":2515,"low":2415,"close":2450,"volume":24034,"rsi_14":26.67,"sma_20":2574.5,"sma_60":2558.83,"sma_120":2479.21},{"date":"2025-08-26","open":2450,"high":2450,"low":2425,"close":2450,"volume":5812,"rsi_14":25.68,"sma_20":2568.0,"sma_60":2561.42,"sma_120":2478.08},{"date":"2025-08-27","open":2480,"high":2480,"low":2390,"close":2450,"volume":7766,"rsi_14":5.17,"sma_20":2561.5,"sma_60":2564.42,"sma_120":2477.38},{"date":"2025-08-28","open":2450,"high":2490,"low":2410,"close":2430,"volume":8502,"rsi_14":5.0,"sma_20":2552.25,"sma_60":2566.42,"sma_120":2476.38},{"date":"2025-08-29","open":2435,"high":2485,"low":2425,"close":2435,"volume":5043,"rsi_14":6.56,"sma_20":2540.0,"sma_60":2568.08,"sma_120":2475.08},{"date":"2025-09-01","open":2450,"high":2500,"low":2410,"close":2465,"volume":28458,"rsi_14":19.61,"sma_20":2532.0,"sma_60":2570.17,"sma_120":2473.88},{"date":"2025-09-02","open":2450,"high":2485,"low":2370,"close":2450,"volume":33793,"rsi_14":21.74,"sma_20":2523.25,"sma_60":2572.5,"sma_120":2473.0},{"date":"2025-09-03","open":2445,"high":2445,"low":2370,"close":2415,"volume":20376,"rsi_14":21.28,"sma_20":2512.5,"sma_60":2573.5,"sma_120":2471.88},{"date":"2025-09-04","open":2460,"high":2460,"low":2390,"close":2420,"volume":13437,"rsi_14":28.21,"sma_20":2498.0,"sma_60":2573.42,"sma_120":2470.75},{"date":"2025-09-05","open":2400,"high":2475,"low":2400,"close":2450,"volume":9003,"rsi_14":37.78,"sma_20":2485.5,"sma_60":2574.42,"sma_120":2470.0},{"date":"2025-09-08","open":2460,"high":2465,"low":2415,"close":2420,"volume":13825,"rsi_14":39.53,"sma_20":2471.5,"sma_60":2576.0,"sma_120":2468.96},{"date":"2025-09-09","open":2420,"high":2425,"low":2390,"close":2420,"volume":18142,"rsi_14":42.5,"sma_20":2461.5,"sma_60":2577.33,"sma_120":2468.0},{"date":"2025-09-10","open":2420,"high":2440,"low":2370,"close":2380,"volume":12811,"rsi_14":34.04,"sma_20":2451.5,"sma_60":2578.33,"sma_120":2466.46},{"date":"2025-09-11","open":2445,"high":2445,"low":2390,"close":2405,"volume":7867,"rsi_14":38.0,"sma_20":2444.25,"sma_60":2579.83,"sma_120":2465.25},{"date":"2025-09-12","open":2420,"high":2420,"low":2370,"close":2405,"volume":9243,"rsi_14":40.43,"sma_20":2439.25,"sma_60":2581.25,"sma_120":2464.21},{"date":"2025-09-15","open":2405,"high":2435,"low":2375,"close":2425,"volume":10580,"rsi_14":45.1,"sma_20":2435.25,"sma_60":2579.17,"sma_120":2463.67},{"date":"2025-09-16","open":2395,"high":2430,"low":2385,"close":2415,"volume":21975,"rsi_14":43.4,"sma_20":2432.75,"sma_60":2576.08,"sma_120":2462.75},{"date":"2025-09-17","open":2420,"high":2465,"low":2400,"close":2425,"volume":13310,"rsi_14":49.02,"sma_20":2431.5,"sma_60":2573.5,"sma_120":2462.21},{"date":"2025-09-18","open":2415,"high":2450,"low":2400,"close":2435,"volume":18626,"rsi_14":52.73,"sma_20":2431.25,"sma_60":2572.58,"sma_120":2462.08},{"date":"2025-09-19","open":2475,"high":2510,"low":2430,"close":2460,"volume":13010,"rsi_14":49.02,"sma_20":2431.0,"sma_60":2570.08,"sma_120":2462.08},{"date":"2025-09-22","open":2510,"high":2510,"low":2420,"close":2420,"volume":13235,"rsi_14":44.64,"sma_20":2429.5,"sma_60":2567.17,"sma_120":2461.71},{"date":"2025-09-23","open":2415,"high":2445,"low":2305,"close":2335,"volume":26719,"rsi_14":37.88,"sma_20":2423.75,"sma_60":2562.17,"sma_120":2461.46},{"date":"2025-09-24","open":2310,"high":2330,"low":2310,"close":2330,"volume":12862,"rsi_14":36.36,"sma_20":2417.75,"sma_60":2557.08,"sma_120":2461.38},{"date":"2025-09-25","open":2405,"high":2405,"low":2330,"close":2360,"volume":8503,"rsi_14":36.36,"sma_20":2414.25,"sma_60":2553.75,"sma_120":2461.75},{"date":"2025-09-26","open":2360,"high":2360,"low":2290,"close":2350,"volume":18050,"rsi_14":38.71,"sma_20":2410.0,"sma_60":2549.33,"sma_120":2462.17},{"date":"2025-09-29","open":2360,"high":2400,"low":2325,"close":2380,"volume":5193,"rsi_14":44.12,"sma_20":2405.75,"sma_60":2545.17,"sma_120":2462.62},{"date":"2025-09-30","open":2360,"high":2385,"low":2300,"close":2340,"volume":16458,"rsi_14":44.12,"sma_20":2400.25,"sma_60":2541.33,"sma_120":2463.92},{"date":"2025-10-01","open":2355,"high":2355,"low":2260,"close":2340,"volume":16986,"rsi_14":39.68,"sma_20":2396.5,"sma_60":2534.5,"sma_120":2464.83},{"date":"2025-10-02","open":2325,"high":2395,"low":2305,"close":2385,"volume":10994,"rsi_14":46.48,"sma_20":2394.5,"sma_60":2529.08,"sma_120":2466.12},{"date":"2025-10-10","open":2380,"high":2395,"low":2305,"close":2330,"volume":39323,"rsi_14":37.66,"sma_20":2388.5,"sma_60":2522.58,"sma_120":2466.38},{"date":"2025-10-13","open":2300,"high":2335,"low":2290,"close":2330,"volume":10518,"rsi_14":38.67,"sma_20":2384.0,"sma_60":2516.25,"sma_120":2466.46},{"date":"2025-10-14","open":2315,"high":2320,"low":2255,"close":2280,"volume":17177,"rsi_14":32.53,"sma_20":2377.0,"sma_60":2507.25,"sma_120":2466.04},{"date":"2025-10-15","open":2295,"high":2320,"low":2260,"close":2285,"volume":13548,"rsi_14":29.11,"sma_20":2372.25,"sma_60":2498.08,"sma_120":2465.58},{"date":"2025-10-16","open":2315,"high":2320,"low":2260,"close":2285,"volume":7840,"rsi_14":27.27,"sma_20":2366.25,"sma_60":2489.5,"sma_120":2465.04},{"date":"2025-10-17","open":2265,"high":2280,"low":2210,"close":2235,"volume":30131,"rsi_14":26.58,"sma_20":2357.75,"sma_60":2480.58,"sma_120":2464.58},{"date":"2025-10-20","open":2245,"high":2270,"low":2180,"close":2235,"volume":19573,"rsi_14":33.87,"sma_20":2348.25,"sma_60":2471.25,"sma_120":2463.58},{"date":"2025-10-21","open":2230,"high":2235,"low":2180,"close":2195,"volume":38795,"rsi_14":30.43,"sma_20":2337.25,"sma_60":2461.92,"sma_120":2461.96},{"date":"2025-10-22","open":2205,"high":2220,"low":2195,"close":2220,"volume":8705,"rsi_14":29.41,"sma_20":2327.0,"sma_60":2453.67,"sma_120":2460.62},{"date":"2025-10-23","open":2225,"high":2340,"low":2225,"close":2275,"volume":18574,"rsi_14":40.26,"sma_20":2318.25,"sma_60":2446.33,"sma_120":2459.88},{"date":"2025-10-24","open":2310,"high":2310,"low":2245,"close":2295,"volume":11071,"rsi_14":38.67,"sma_20":2310.0,"sma_60":2441.58,"sma_120":2459.08},{"date":"2025-10-27","open":2285,"high":2320,"low":2275,"close":2300,"volume":34377,"rsi_14":44.12,"sma_20":2304.0,"sma_60":2436.0,"sma_120":2458.29},{"date":"2025-10-28","open":2320,"high":2320,"low":2275,"close":2305,"volume":33909,"rsi_14":44.93,"sma_20":2302.5,"sma_60":2431.42,"sma_120":2457.67},{"date":"2025-10-29","open":2305,"high":2305,"low":2285,"close":2300,"volume":15966,"rsi_14":37.1,"sma_20":2301.0,"sma_60":2426.75,"sma_120":2457.04},{"date":"2025-10-30","open":2300,"high":2660,"low":2230,"close":2400,"volume":380137,"rsi_14":59.72,"sma_20":2303.0,"sma_60":2423.17,"sma_120":2457.29},{"date":"2025-10-31","open":2400,"high":2410,"low":2295,"close":2320,"volume":67945,"rsi_14":48.86,"sma_20":2301.5,"sma_60":2417.17,"sma_120":2456.96},{"date":"2025-11-03","open":2300,"high":2310,"low":2150,"close":2295,"volume":123638,"rsi_14":51.81,"sma_20":2297.25,"sma_60":2411.67,"sma_120":2456.5},{"date":"2025-11-04","open":2280,"high":2295,"low":2205,"close":2270,"volume":25763,"rsi_14":48.28,"sma_20":2293.75,"sma_60":2405.75,"sma_120":2455.67},{"date":"2025-11-05","open":2250,"high":2260,"low":2185,"close":2260,"volume":25685,"rsi_14":47.19,"sma_20":2289.75,"sma_60":2399.58,"sma_120":2454.71},{"date":"2025-11-06","open":2270,"high":2320,"low":2220,"close":2255,"volume":22183,"rsi_14":52.5,"sma_20":2283.5,"sma_60":2392.0,"sma_120":2453.75},{"date":"2025-11-07","open":2260,"high":2385,"low":2195,"close":2300,"volume":50881,"rsi_14":57.3,"sma_20":2282.0,"sma_60":2385.33,"sma_120":2453.17},{"date":"2025-11-10","open":2300,"high":2300,"low":2260,"close":2290,"volume":24838,"rsi_14":61.45,"sma_20":2280.0,"sma_60":2378.5,"sma_120":2452.42},{"date":"2025-11-11","open":2270,"high":2270,"low":2210,"close":2270,"volume":29915,"rsi_14":56.1,"sma_20":2279.5,"sma_60":2372.67,"sma_120":2451.46},{"date":"2025-11-12","open":2270,"high":2285,"low":2220,"close":2285,"volume":8142,"rsi_14":51.35,"sma_20":2279.5,"sma_60":2367.75,"sma_120":2450.92},{"date":"2025-11-13","open":2235,"high":2285,"low":2230,"close":2275,"volume":6757,"rsi_14":47.22,"sma_20":2279.0,"sma_60":2363.17,"sma_120":2450.71},{"date":"2025-11-14","open":2285,"high":2290,"low":2230,"close":2280,"volume":16773,"rsi_14":47.22,"sma_20":2281.25,"sma_60":2359.42,"sma_120":2450.75},{"date":"2025-11-17","open":2275,"high":2275,"low":2230,"close":2240,"volume":9702,"rsi_14":41.77,"sma_20":2281.5,"sma_60":2355.0,"sma_120":2450.88},{"date":"2025-11-18","open":2270,"high":2270,"low":2200,"close":2210,"volume":7379,"rsi_14":39.29,"sma_20":2282.25,"sma_60":2350.75,"sma_120":2451.0},{"date":"2025-11-19","open":2200,"high":2230,"low":2170,"close":2210,"volume":20940,"rsi_14":20.31,"sma_20":2281.75,"sma_60":2346.75,"sma_120":2449.75},{"date":"2025-11-20","open":2210,"high":2220,"low":2180,"close":2205,"volume":23212,"rsi_14":26.53,"sma_20":2278.25,"sma_60":2342.58,"sma_120":2448.54},{"date":"2025-11-21","open":2215,"high":2220,"low":2170,"close":2190,"volume":9593,"rsi_14":27.66,"sma_20":2273.0,"sma_60":2338.0,"sma_120":2447.42},{"date":"2025-11-24","open":2185,"high":2185,"low":2135,"close":2155,"volume":20606,"rsi_14":26.53,"sma_20":2265.75,"sma_60":2333.08,"sma_120":2445.96},{"date":"2025-11-25","open":2185,"high":2190,"low":2075,"close":2125,"volume":15946,"rsi_14":24.53,"sma_20":2256.75,"sma_60":2327.67,"sma_120":2444.54},{"date":"2025-11-26","open":2125,"high":2140,"low":2055,"close":2120,"volume":14617,"rsi_14":24.53,"sma_20":2247.75,"sma_60":2322.17,"sma_120":2443.29},{"date":"2025-11-27","open":2110,"high":2160,"low":2095,"close":2145,"volume":18445,"rsi_14":18.37,"sma_20":2235.0,"sma_60":2317.42,"sma_120":2441.92},{"date":"2025-11-28","open":2155,"high":2165,"low":2130,"close":2155,"volume":5532,"rsi_14":22.45,"sma_20":2226.75,"sma_60":2312.75,"sma_120":2440.42},{"date":"2025-12-01","open":2175,"high":2175,"low":2140,"close":2155,"volume":6983,"rsi_14":24.44,"sma_20":2219.75,"sma_60":2307.58,"sma_120":2438.88},{"date":"2025-12-02","open":2155,"high":2160,"low":2105,"close":2150,"volume":5279,"rsi_14":18.6,"sma_20":2213.75,"sma_60":2302.58,"sma_120":2437.54},{"date":"2025-12-03","open":2150,"high":2215,"low":2140,"close":2215,"volume":3932,"rsi_14":38.89,"sma_20":2211.5,"sma_60":2299.25,"sma_120":2436.38},{"date":"2025-12-04","open":2195,"high":2215,"low":2180,"close":2210,"volume":2760,"rsi_14":37.04,"sma_20":2209.25,"sma_60":2295.75,"sma_120":2434.58},{"date":"2025-12-05","open":2185,"high":2185,"low":2145,"close":2175,"volume":12850,"rsi_14":37.74,"sma_20":2203.0,"sma_60":2291.17,"sma_120":2432.79},{"date":"2025-12-08","open":2175,"high":2215,"low":2135,"close":2165,"volume":7803,"rsi_14":40.82,"sma_20":2196.75,"sma_60":2286.92,"sma_120":2431.46},{"date":"2025-12-09","open":2165,"high":2200,"low":2125,"close":2155,"volume":6503,"rsi_14":39.22,"sma_20":2191.0,"sma_60":2282.5,"sma_120":2429.92},{"date":"2025-12-10","open":2150,"high":2180,"low":2050,"close":2145,"volume":6092,"rsi_14":38.46,"sma_20":2184.0,"sma_60":2278.58,"sma_120":2428.46},{"date":"2025-12-11","open":2145,"high":2145,"low":2070,"close":2075,"volume":19639,"rsi_14":31.75,"sma_20":2174.0,"sma_60":2273.08,"sma_120":2426.46},{"date":"2025-12-12","open":2080,"high":2140,"low":2080,"close":2095,"volume":6605,"rsi_14":40.0,"sma_20":2164.75,"sma_60":2267.92,"sma_120":2424.58},{"date":"2025-12-15","open":2125,"high":2130,"low":2065,"close":2100,"volume":16617,"rsi_14":45.45,"sma_20":2157.75,"sma_60":2262.5,"sma_120":2420.83},{"date":"2025-12-16","open":2100,"high":2130,"low":2080,"close":2105,"volume":4540,"rsi_14":47.27,"sma_20":2152.5,"sma_60":2257.33,"sma_120":2416.71},{"date":"2025-12-17","open":2100,"high":2100,"low":2070,"close":2095,"volume":4622,"rsi_14":40.38,"sma_20":2146.75,"sma_60":2251.83,"sma_120":2412.67},{"date":"2025-12-18","open":2090,"high":2155,"low":2065,"close":2150,"volume":11546,"rsi_14":49.18,"sma_20":2144.0,"sma_60":2246.83,"sma_120":2409.71},{"date":"2025-12-19","open":2155,"high":2155,"low":2125,"close":2130,"volume":8361,"rsi_14":46.15,"sma_20":2141.0,"sma_60":2241.33,"sma_120":2405.71},{"date":"2025-12-22","open":2135,"high":2140,"low":2050,"close":2120,"volume":28318,"rsi_14":45.45,"sma_20":2139.25,"sma_60":2236.33,"sma_120":2401.75},{"date":"2025-12-23","open":2095,"high":2125,"low":1952,"close":2085,"volume":71950,"rsi_14":28.33,"sma_20":2137.25,"sma_60":2232.17,"sma_120":2397.17},{"date":"2025-12-24","open":2085,"high":2125,"low":1971,"close":2040,"volume":24827,"rsi_14":25.0,"sma_20":2133.25,"sma_60":2227.33,"sma_120":2392.21},{"date":"2025-12-26","open":2035,"high":2035,"low":1958,"close":1975,"volume":21138,"rsi_14":22.97,"sma_20":2124.75,"sma_60":2220.92,"sma_120":2387.33},{"date":"2025-12-29","open":1951,"high":1995,"low":1934,"close":1950,"volume":35157,"rsi_14":22.08,"sma_20":2114.5,"sma_60":2214.25,"sma_120":2381.79},{"date":"2025-12-30","open":1949,"high":1949,"low":1920,"close":1933,"volume":18602,"rsi_14":21.68,"sma_20":2103.4,"sma_60":2206.8,"sma_120":2375.98},{"date":"2026-01-02","open":1933,"high":2100,"low":1933,"close":2035,"volume":57617,"rsi_14":38.64,"sma_20":2097.65,"sma_60":2201.72,"sma_120":2371.53},{"date":"2026-01-05","open":2035,"high":2040,"low":1890,"close":1999,"volume":99911,"rsi_14":41.56,"sma_20":2086.85,"sma_60":2196.03,"sma_120":2365.27},{"date":"2026-01-06","open":1995,"high":1995,"low":1910,"close":1983,"volume":24693,"rsi_14":37.44,"sma_20":2075.5,"sma_60":2189.42,"sma_120":2359.25},{"date":"2026-01-07","open":1970,"high":2060,"low":1967,"close":1976,"volume":29122,"rsi_14":36.16,"sma_20":2065.55,"sma_60":2183.52,"sma_120":2353.05},{"date":"2026-01-08","open":2000,"high":2000,"low":1935,"close":1956,"volume":17598,"rsi_14":33.91,"sma_20":2055.1,"sma_60":2177.28,"sma_120":2346.77},{"date":"2026-01-09","open":1957,"high":1957,"low":1923,"close":1929,"volume":19904,"rsi_14":32.71,"sma_20":2043.8,"sma_60":2171.43,"sma_120":2339.34},{"date":"2026-01-12","open":1911,"high":1911,"low":1750,"close":1825,"volume":73060,"rsi_14":19.28,"sma_20":2027.8,"sma_60":2163.77,"sma_120":2330.93},{"date":"2026-01-13","open":1825,"high":1836,"low":1572,"close":1758,"volume":268051,"rsi_14":17.71,"sma_20":2011.95,"sma_60":2154.98,"sma_120":2322.24},{"date":"2026-01-14","open":1758,"high":1771,"low":1714,"close":1748,"volume":44374,"rsi_14":17.71,"sma_20":1994.6,"sma_60":2146.87,"sma_120":2313.72},{"date":"2026-01-15","open":1745,"high":1768,"low":1701,"close":1709,"volume":19157,"rsi_14":17.59,"sma_20":1975.05,"sma_60":2138.1,"sma_120":2304.68},{"date":"2026-01-16","open":1711,"high":1728,"low":1677,"close":1724,"volume":28745,"rsi_14":21.27,"sma_20":1956.0,"sma_60":2130.25,"sma_120":2296.08},{"date":"2026-01-19","open":1724,"high":1728,"low":1601,"close":1643,"volume":34566,"rsi_14":21.63,"sma_20":1912.1,"sma_60":2111.45,"sma_120":2287.15},{"date":"2026-01-20","open":1644,"high":1758,"low":1643,"close":1670,"volume":42862,"rsi_14":26.13,"sma_20":1889.1,"sma_60":2101.03,"sma_120":2278.44},{"date":"2026-01-21","open":1684,"high":1698,"low":1666,"close":1670,"volume":13213,"rsi_14":9.35,"sma_20":1866.6,"sma_60":2090.53,"sma_120":2270.86},{"date":"2026-01-22","open":1669,"high":1902,"low":1605,"close":1661,"volume":354039,"rsi_14":9.95,"sma_20":1845.4,"sma_60":2079.8,"sma_120":2262.74},{"date":"2026-01-23","open":1676,"high":1705,"low":1650,"close":1671,"volume":48944,"rsi_14":12.5,"sma_20":1826.95,"sma_60":2069.32,"sma_120":2255.17},{"date":"2026-01-26","open":1745,"high":1950,"low":1671,"close":1683,"volume":492298,"rsi_14":15.2,"sma_20":1812.35,"sma_60":2057.37,"sma_120":2247.69},{"date":"2026-01-27","open":1683,"high":1753,"low":1683,"close":1729,"volume":41620,"rsi_14":24.61,"sma_20":1801.3,"sma_60":2047.52,"sma_120":2240.31},{"date":"2026-01-28","open":1738,"high":1820,"low":1725,"close":1813,"volume":93556,"rsi_14":38.49,"sma_20":1795.3,"sma_60":2039.48,"sma_120":2233.08},{"date":"2026-01-29","open":1829,"high":1862,"low":1753,"close":1800,"volume":104198,"rsi_14":46.97,"sma_20":1783.55,"sma_60":2031.65,"sma_120":2226.21},{"date":"2026-01-30","open":1787,"high":1787,"low":1722,"close":1742,"volume":59392,"rsi_14":48.02,"sma_20":1770.7,"sma_60":2023.02,"sma_120":2218.85},{"date":"2026-02-02","open":1736,"high":1736,"low":1705,"close":1730,"volume":9571,"rsi_14":47.78,"sma_20":1758.05,"sma_60":2014.27,"sma_120":2211.35},{"date":"2026-02-03","open":1730,"high":1748,"low":1687,"close":1716,"volume":18274,"rsi_14":50.92,"sma_20":1745.05,"sma_60":2004.53,"sma_120":2203.07},{"date":"2026-02-04","open":1710,"high":1723,"low":1668,"close":1716,"volume":50469,"rsi_14":48.91,"sma_20":1733.05,"sma_60":2004.4,"sma_120":2194.87},{"date":"2026-02-05","open":1716,"high":1719,"low":1688,"close":1710,"volume":20338,"rsi_14":48.12,"sma_20":1722.1,"sma_60":1994.73,"sma_120":2186.62},{"date":"2026-02-06","open":1710,"high":1710,"low":1653,"close":1699,"volume":35687,"rsi_14":59.27,"sma_20":1715.8,"sma_60":1985.22,"sma_120":2178.94},{"date":"2026-02-09","open":1699,"high":1781,"low":1614,"close":1750,"volume":111997,"rsi_14":62.27,"sma_20":1715.4,"sma_60":1976.3,"sma_120":2172.03},{"date":"2026-02-10","open":1750,"high":1799,"low":1679,"close":1713,"volume":42470,"rsi_14":55.92,"sma_20":1713.65,"sma_60":1966.93,"sma_120":2165.05},{"date":"2026-02-11","open":1713,"high":1742,"low":1699,"close":1704,"volume":26450,"rsi_14":55.92,"sma_20":1713.4,"sma_60":1957.33,"sma_120":2158.38},{"date":"2026-02-12","open":1731,"high":1732,"low":1700,"close":1715,"volume":16388,"rsi_14":56.04,"sma_20":1712.95,"sma_60":1948.58,"sma_120":2151.79},{"date":"2026-02-13","open":1714,"high":1714,"low":1613,"close":1613,"volume":36473,"rsi_14":42.29,"sma_20":1707.4,"sma_60":1938.63,"sma_120":2144.69},{"date":"2026-02-19","open":1613,"high":1650,"low":1583,"close":1593,"volume":51374,"rsi_14":34.11,"sma_20":1704.9,"sma_60":1928.35,"sma_120":2137.55},{"date":"2026-02-20","open":1590,"high":1619,"low":1500,"close":1572,"volume":94467,"rsi_14":16.99,"sma_20":1700.0,"sma_60":1917.8,"sma_120":2130.19},{"date":"2026-02-23","open":1556,"high":1572,"low":1515,"close":1554,"volume":50453,"rsi_14":16.76,"sma_20":1694.2,"sma_60":1907.2,"sma_120":2122.6},{"date":"2026-02-24","open":1554,"high":1571,"low":1519,"close":1552,"volume":57348,"rsi_14":19.75,"sma_20":1688.75,"sma_60":1897.15,"sma_120":2115.12},{"date":"2026-02-25","open":1550,"high":1550,"low":1456,"close":1489,"volume":102143,"rsi_14":16.99,"sma_20":1679.65,"sma_60":1886.55,"sma_120":2107.11},{"date":"2026-02-26","open":1487,"high":1487,"low":1302,"close":1330,"volume":250594,"rsi_14":12.16,"sma_20":1662.0,"sma_60":1866.37,"sma_120":2091.89},{"date":"2026-02-27","open":1300,"high":1609,"low":1297,"close":1432,"volume":2713835,"rsi_14":26.8,"sma_20":1647.15,"sma_60":1861.5,"sma_120":2089.46},{"date":"2026-03-03","open":1432,"high":1500,"low":1360,"close":1477,"volume":289994,"rsi_14":32.1,"sma_20":1630.35,"sma_60":1850.2,"sma_120":2081.47},{"date":"2026-03-04","open":1465,"high":1480,"low":1366,"close":1426,"volume":182903,"rsi_14":30.25,"sma_20":1611.65,"sma_60":1838.05,"sma_120":2072.82},{"date":"2026-03-05","open":1468,"high":1695,"low":1468,"close":1690,"volume":298097,"rsi_14":46.68,"sma_20":1609.05,"sma_60":1830.38,"sma_120":2066.48},{"date":"2026-03-06","open":1601,"high":1685,"low":1557,"close":1664,"volume":77618,"rsi_14":47.26,"sma_20":1605.75,"sma_60":1821.2,"sma_120":2060.22},{"date":"2026-03-09","open":1660,"high":1700,"low":1451,"close":1666,"volume":67382,"rsi_14":47.86,"sma_20":1603.25,"sma_60":1812.13,"sma_120":2053.94},{"date":"2026-03-10","open":1662,"high":1714,"low":1654,"close":1680,"volume":53190,"rsi_14":48.03,"sma_20":1601.45,"sma_60":1803.88,"sma_120":2047.53},{"date":"2026-03-11","open":1667,"high":1679,"low":1580,"close":1635,"volume":60641,"rsi_14":51.32,"sma_20":1597.7,"sma_60":1795.05,"sma_120":2040.98},{"date":"2026-03-12","open":1621,"high":1644,"low":1597,"close":1620,"volume":38326,"rsi_14":51.63,"sma_20":1593.75,"sma_60":1786.13,"sma_120":2034.32},{"date":"2026-03-13","open":1620,"high":1721,"low":1572,"close":1608,"volume":72490,"rsi_14":52.2,"sma_20":1586.65,"sma_60":1777.18,"sma_120":2027.88},{"date":"2026-03-16","open":1608,"high":1611,"low":1550,"close":1600,"volume":19956,"rsi_14":52.85,"sma_20":1581.0,"sma_60":1763.08,"sma_120":2015.5},{"date":"2026-03-17","open":1699,"high":1699,"low":1518,"close":1600,"volume":82299,"rsi_14":52.98,"sma_20":1575.8,"sma_60":1761.02,"sma_120":2014.47},{"date":"2026-03-18","open":1600,"high":1674,"low":1565,"close":1662,"volume":63386,"rsi_14":60.75,"sma_20":1573.15,"sma_60":1753.72,"sma_120":2008.11},{"date":"2026-03-19","open":1660,"high":1660,"low":1520,"close":1609,"volume":19090,"rsi_14":69.96,"sma_20":1572.95,"sma_60":1745.45,"sma_120":2001.39},{"date":"2026-03-20","open":1609,"high":1619,"low":1570,"close":1614,"volume":18892,"rsi_14":65.12,"sma_20":1574.0,"sma_60":1737.43,"sma_120":1994.63},{"date":"2026-03-23","open":1564,"high":1703,"low":1471,"close":1594,"volume":63186,"rsi_14":60.14,"sma_20":1575.1,"sma_60":1728.17,"sma_120":1987.5},{"date":"2026-03-24","open":1582,"high":1660,"low":1535,"close":1580,"volume":27495,"rsi_14":64.26,"sma_20":1576.4,"sma_60":1719.0,"sma_120":1980.17},{"date":"2026-03-25","open":1600,"high":1650,"low":1561,"close":1600,"volume":15955,"rsi_14":34.8,"sma_20":1578.8,"sma_60":1710.33,"sma_120":1973.33},{"date":"2026-03-26","open":1610,"high":1610,"low":1487,"close":1600,"volume":27989,"rsi_14":38.15,"sma_20":1584.35,"sma_60":1702.25,"sma_120":1967.21},{"date":"2026-03-27","open":1600,"high":1600,"low":1530,"close":1531,"volume":16325,"rsi_14":29.97,"sma_20":1594.4,"sma_60":1693.77,"sma_120":1960.55},{"date":"2026-03-30","open":1531,"high":1554,"low":1487,"close":1554,"volume":18432,"rsi_14":31.79,"sma_20":1600.5,"sma_60":1686.75,"sma_120":1953.83},{"date":"2026-03-31","open":1541,"high":1670,"low":1500,"close":1523,"volume":74713,"rsi_14":33.13,"sma_20":1602.8,"sma_60":1679.63,"sma_120":1946.94},{"date":"2026-04-01","open":1570,"high":1570,"low":1519,"close":1527,"volume":20039,"rsi_14":35.51,"sma_20":1607.85,"sma_60":1672.87,"sma_120":1939.83},{"date":"2026-04-02","open":1529,"high":1584,"low":1481,"close":1485,"volume":14669,"rsi_14":32.48,"sma_20":1597.6,"sma_60":1663.7,"sma_120":1932.71},{"date":"2026-04-03","open":1485,"high":1569,"low":1474,"close":1490,"volume":20367,"rsi_14":34.2,"sma_20":1588.9,"sma_60":1655.22,"sma_120":1925.62},{"date":"2026-04-06","open":1490,"high":1527,"low":1490,"close":1515,"volume":6625,"rsi_14":38.61,"sma_20":1581.35,"sma_60":1647.42,"sma_120":1918.42},{"date":"2026-04-07","open":1483,"high":1691,"low":1371,"close":1457,"volume":387211,"rsi_14":22.22,"sma_20":1570.2,"sma_60":1638.77,"sma_120":1911.14},{"date":"2026-04-08","open":1487,"high":1520,"low":1401,"close":1518,"volume":49740,"rsi_14":37.93,"sma_20":1564.35,"sma_60":1631.47,"sma_120":1904.38},{"date":"2026-04-09","open":1511,"high":1511,"low":1449,"close":1486,"volume":23139,"rsi_14":34.16,"sma_20":1557.65,"sma_60":1624.08,"sma_120":1897.76},{"date":"2026-04-10","open":1488,"high":1506,"low":1450,"close":1465,"volume":18909,"rsi_14":34.07,"sma_20":1550.5,"sma_60":1618.08,"sma_120":1890.92},{"date":"2026-04-13","open":1496,"high":1550,"low":1458,"close":1543,"volume":61387,"rsi_14":46.06,"sma_20":1547.65,"sma_60":1614.5,"sma_120":1884.74},{"date":"2026-04-14","open":1547,"high":1547,"low":1489,"close":1515,"volume":52603,"rsi_14":41.09,"sma_20":1543.4,"sma_60":1610.62,"sma_120":1878.74},{"date":"2026-04-15","open":1528,"high":1528,"low":1479,"close":1496,"volume":57515,"rsi_14":39.52,"sma_20":1535.1,"sma_60":1607.07,"sma_120":1872.58},{"date":"2026-04-16","open":1516,"high":1541,"low":1441,"close":1511,"volume":57226,"rsi_14":47.74,"sma_20":1530.2,"sma_60":1603.52,"sma_120":1866.88},{"date":"2026-04-17","open":1503,"high":1553,"low":1483,"close":1533,"volume":32861,"rsi_14":47.62,"sma_20":1526.15,"sma_60":1601.68,"sma_120":1861.16},{"date":"2026-04-20","open":1533,"high":1600,"low":1500,"close":1546,"volume":60212,"rsi_14":52.72,"sma_20":1523.75,"sma_60":1599.62,"sma_120":1855.08},{"date":"2026-04-21","open":1548,"high":1599,"low":1513,"close":1565,"volume":50521,"rsi_14":54.34,"sma_20":1523.0,"sma_60":1597.87,"sma_120":1849.0},{"date":"2026-04-22","open":1552,"high":1600,"low":1542,"close":1585,"volume":46307,"rsi_14":62.02,"sma_20":1522.25,"sma_60":1596.6,"sma_120":1843.04},{"date":"2026-04-23","open":1601,"high":1620,"low":1531,"close":1619,"volume":78052,"rsi_14":64.49,"sma_20":1523.2,"sma_60":1595.73,"sma_120":1837.33},{"date":"2026-04-24","open":1619,"high":2075,"low":1619,"close":1954,"volume":2552624,"rsi_14":79.07,"sma_20":1544.35,"sma_60":1600.25,"sma_120":1834.44},{"date":"2026-04-27","open":1954,"high":2070,"low":1857,"close":1913,"volume":354826,"rsi_14":80.89,"sma_20":1562.3,"sma_60":1603.32,"sma_120":1830.38},{"date":"2026-04-28","open":1870,"high":1999,"low":1865,"close":1896,"volume":156812,"rsi_14":77.23,"sma_20":1580.95,"sma_60":1604.7,"sma_120":1826.85},{"date":"2026-04-29","open":1995,"high":2060,"low":1863,"close":1896,"volume":115306,"rsi_14":80.97,"sma_20":1599.4,"sma_60":1606.3,"sma_120":1818.97},{"date":"2026-04-30","open":1896,"high":2000,"low":1843,"close":1850,"volume":66337,"rsi_14":78.83,"sma_20":1626.5,"sma_60":1556.05,"sma_120":1566.01},{"date":"2026-05-04","open":1857,"high":1890,"low":1755,"close":1845,"volume":113816,"rsi_14":74.59,"sma_20":1635.4,"sma_60":1610.02,"sma_120":1816.57},{"date":"2026-05-06","open":1823,"high":1823,"low":1748,"close":1766,"volume":92070,"rsi_14":68.87,"sma_20":1647.95,"sma_60":1610.85,"sma_120":1812.49},{"date":"2026-05-07","open":1784,"high":1792,"low":1680,"close":1680,"volume":42771,"rsi_14":62.57,"sma_20":1659.1,"sma_60":1610.25,"sma_120":1807.33},{"date":"2026-05-08","open":1681,"high":1779,"low":1681,"close":1707,"volume":69436,"rsi_14":63.17,"sma_20":1668.55,"sma_60":1610.2,"sma_120":1802.47},{"date":"2026-05-11","open":1707,"high":1750,"low":1670,"close":1717,"volume":45365,"rsi_14":62.57,"sma_20":1680.1,"sma_60":1610.5,"sma_120":1797.86},{"date":"2026-05-12","open":1700,"high":1729,"low":1662,"close":1696,"volume":56803,"rsi_14":60.14,"sma_20":1691.65,"sma_60":1609.6,"sma_120":1792.95},{"date":"2026-05-13","open":1647,"high":1684,"low":1550,"close":1644,"volume":63256,"rsi_14":55.11,"sma_20":1696.7,"sma_60":1608.45,"sma_120":1787.69},{"date":"2026-05-14","open":1630,"high":1670,"low":1527,"close":1659,"volume":43058,"rsi_14":54.82,"sma_20":1703.9,"sma_60":1607.7,"sma_120":1782.52},{"date":"2026-05-15","open":1645,"high":1682,"low":1587,"close":1670,"volume":24687,"rsi_14":53.42,"sma_20":1712.6,"sma_60":1606.95,"sma_120":1777.77},{"date":"2026-05-18","open":1598,"high":1614,"low":1450,"close":1539,"volume":77232,"rsi_14":11.65,"sma_20":1714.0,"sma_60":1605.72,"sma_120":1772.17},{"date":"2026-05-19","open":1539,"high":1599,"low":1490,"close":1539,"volume":14080,"rsi_14":12.6,"sma_20":1714.3,"sma_60":1604.82,"sma_120":1766.58},{"date":"2026-05-20","open":1521,"high":1549,"low":1462,"close":1528,"volume":17605,"rsi_14":12.75,"sma_20":1713.4,"sma_60":1604.08,"sma_120":1760.94},{"date":"2026-05-21","open":1580,"high":1581,"low":1486,"close":1491,"volume":41254,"rsi_14":11.86,"sma_20":1709.7,"sma_60":1603.03,"sma_120":1755.12},{"date":"2026-05-22","open":1491,"high":1567,"low":1491,"close":1535,"volume":13498,"rsi_14":20.23,"sma_20":1707.2,"sma_60":1602.75,"sma_120":1749.95},{"date":"2026-05-26","open":1535,"high":1536,"low":1481,"close":1522,"volume":8754,"rsi_14":19.93,"sma_20":1702.35,"sma_60":1603.3,"sma_120":1744.92},{"date":"2026-05-27","open":1481,"high":1498,"low":1367,"close":1477,"volume":100598,"rsi_14":21.27,"sma_20":1678.5,"sma_60":1605.75,"sma_120":1739.57},{"date":"2026-05-28","open":1465,"high":1510,"low":1350,"close":1365,"volume":39102,"rsi_14":20.23,"sma_20":1651.1,"sma_60":1604.63,"sma_120":1733.07},{"date":"2026-05-29","open":1361,"high":1361,"low":1270,"close":1304,"volume":68827,"rsi_14":14.21,"sma_20":1621.5,"sma_60":1601.75,"sma_120":1725.97},{"date":"2026-06-01","open":1293,"high":1500,"low":1111,"close":1275,"volume":235379,"rsi_14":12.03,"sma_20":1590.45,"sma_60":1599.23,"sma_120":1718.64},{"date":"2026-06-02","open":1132,"high":1346,"low":1131,"close":1331,"volume":77076,"rsi_14":20.42,"sma_20":1564.5,"sma_60":1593.25,"sma_120":1711.82},{"date":"2026-06-04","open":1324,"high":1400,"low":1274,"close":1335,"volume":16352,"rsi_14":22.85,"sma_20":1539.0,"sma_60":1587.77,"sma_120":1704.48},{"date":"2026-06-05","open":1378,"high":1378,"low":1248,"close":1351,"volume":18825,"rsi_14":22.98,"sma_20":1518.25,"sma_60":1582.52,"sma_120":1697.33},{"date":"2026-06-08","open":1346,"high":1346,"low":1211,"close":1269,"volume":25836,"rsi_14":18.72,"sma_20":1497.7,"sma_60":1575.67,"sma_120":1689.78},{"date":"2026-06-09","open":1265,"high":1429,"low":1223,"close":1272,"volume":60947,"rsi_14":23.98,"sma_20":1475.95,"sma_60":1569.62,"sma_120":1682.33},{"date":"2026-06-10","open":1270,"high":1346,"low":1201,"close":1303,"volume":33835,"rsi_14":28.31,"sma_20":1455.25,"sma_60":1564.33,"sma_120":1675.23},{"date":"2026-06-11","open":1292,"high":1391,"low":1222,"close":1315,"volume":20613,"rsi_14":30.46,"sma_20":1436.2,"sma_60":1559.45,"sma_120":1668.32},{"date":"2026-06-12","open":1315,"high":1436,"low":1273,"close":1310,"volume":23748,"rsi_14":32.36,"sma_20":1419.5,"sma_60":1554.62,"sma_120":1661.94},{"date":"2026-06-15","open":1349,"high":1400,"low":1260,"close":1370,"volume":42747,"rsi_14":34.4,"sma_20":1405.05,"sma_60":1550.78,"sma_120":1655.9},{"date":"2026-06-16","open":1360,"high":1436,"low":1324,"close":1362,"volume":21276,"rsi_14":34.73,"sma_20":1389.65,"sma_60":1545.78,"sma_120":1649.75},{"date":"2026-06-17","open":1331,"high":1400,"low":1318,"close":1380,"volume":12039,"rsi_14":56.62,"sma_20":1335.7,"sma_60":1519.52,"sma_120":1606.64},{"date":"2026-06-18","open":1368,"high":1450,"low":1301,"close":1379,"volume":27138,"rsi_14":51.81,"sma_20":1373.7,"sma_60":1538.05,"sma_120":1637.74},{"date":"2026-06-19","open":1389,"high":1440,"low":1283,"close":1359,"volume":20582,"rsi_14":57.97,"sma_20":1365.25,"sma_60":1534.13,"sma_120":1631.15},{"date":"2026-06-22","open":1302,"high":1344,"low":1219,"close":1223,"volume":44762,"rsi_14":44.25,"sma_20":1351.85,"sma_60":1528.18,"sma_120":1623.59},{"date":"2026-06-23","open":1220,"high":1236,"low":1103,"close":1103,"volume":22600,"rsi_14":27.91,"sma_20":1330.25,"sma_60":1519.9,"sma_120":1615.12},{"date":"2026-06-24","open":1002,"high":1097,"low":920,"close":967,"volume":235354,"rsi_14":21.6,"sma_20":1302.5,"sma_60":1509.35,"sma_120":1605.8},{"date":"2026-06-25","open":967,"high":973,"low":787,"close":791,"volume":178518,"rsi_14":15.35,"sma_20":1268.2,"sma_60":1497.02,"sma_120":1595.39},{"date":"2026-06-26","open":819,"high":819,"low":594,"close":728,"volume":218108,"rsi_14":15.72,"sma_20":1236.35,"sma_60":1483.25,"sma_120":1585.0},{"date":"2026-06-29","open":680,"high":917,"low":657,"close":765,"volume":217909,"rsi_14":19.2,"sma_20":1209.4,"sma_60":1470.62,"sma_120":1575.12},{"date":"2026-06-30","open":767,"high":977,"low":767,"close":889,"volume":494812,"rsi_14":27.4,"sma_20":1190.1,"sma_60":1459.98,"sma_120":1566.42},{"date":"2026-07-01","open":891,"high":946,"low":836,"close":877,"volume":100426,"rsi_14":26.09,"sma_20":1167.4,"sma_60":1449.85,"sma_120":1556.78},{"date":"2026-07-02","open":877,"high":1111,"low":869,"close":1014,"volume":660292,"rsi_14":35.88,"sma_20":1151.35,"sma_60":1441.92,"sma_120":1548.57},{"date":"2026-07-03","open":1080,"high":1080,"low":895,"close":993,"volume":124545,"rsi_14":31.32,"sma_20":1133.45,"sma_60":1433.22,"sma_120":1540.32},{"date":"2026-07-06","open":987,"high":1051,"low":972,"close":1030,"volume":63551,"rsi_14":34.01,"sma_20":1121.5,"sma_60":1426.1,"sma_120":1532.43},{"date":"2026-07-07","open":1021,"high":1119,"low":1018,"close":1030,"volume":108008,"rsi_14":32.84,"sma_20":1109.4,"sma_60":1417.97,"sma_120":1524.72},{"date":"2026-07-08","open":1034,"high":1098,"low":1010,"close":1025,"volume":73363,"rsi_14":32.71,"sma_20":1095.5,"sma_60":1410.28,"sma_120":1517.18},{"date":"2026-07-09","open":1010,"high":1080,"low":990,"close":1062,"volume":14629,"rsi_14":35.73,"sma_20":1082.85,"sma_60":1403.57,"sma_120":1510.83},{"date":"2026-07-10","open":1062,"high":1170,"low":1015,"close":1145,"volume":46045,"rsi_14":46.05,"sma_20":1074.6,"sma_60":1396.93,"sma_120":1505.72},{"date":"2026-07-13","open":1157,"high":1157,"low":1070,"close":1092,"volume":20316,"rsi_14":49.4,"sma_20":1060.7,"sma_60":1389.88,"sma_120":1500.25},{"date":"2026-07-14","open":1092,"high":1120,"low":990,"close":1050,"volume":37836,"rsi_14":55.02,"sma_20":1045.1,"sma_60":1382.45,"sma_120":1494.76},{"date":"2026-07-15","open":1050,"high":1150,"low":1012,"close":1100,"volume":25663,"rsi_14":72.04,"sma_20":1031.1,"sma_60":1375.6,"sma_120":1489.56},{"date":"2026-07-16","open":1100,"high":1200,"low":1064,"close":1160,"volume":35919,"rsi_14":80.95,"sma_20":1020.15,"sma_60":1369.38,"sma_120":1485.53},{"date":"2026-07-20","open":1160,"high":1161,"low":1046,"close":1090,"volume":35934,"rsi_14":72.23,"sma_20":1006.7,"sma_60":1361.78,"sma_120":1480.7},{"date":"2026-07-21","open":1090,"high":1101,"low":1010,"close":1066,"volume":21955,"rsi_14":64.03,"sma_20":998.85,"sma_60":1353.47,"sma_120":1475.67},{"date":"2026-07-22","open":1088,"high":1088,"low":997,"close":1076,"volume":13029,"rsi_14":65.82,"sma_20":997.5,"sma_60":1344.98,"sma_120":1470.79},{"date":"2026-07-23","open":1076,"high":1103,"low":1030,"close":1092,"volume":9234,"rsi_14":57.68,"sma_20":1003.75,"sma_60":1336.2,"sma_120":1465.97},{"date":"2026-07-24","open":1081,"high":1081,"low":999,"close":1018,"volume":9420,"rsi_14":52.23,"sma_20":1015.1,"sma_60":1320.6,"sma_120":1460.42},{"date":"2026-07-27","open":1009,"high":1097,"low":1009,"close":1037,"volume":30517,"rsi_14":50.64,"sma_20":1030.55,"sma_60":1306.0,"sma_120":1454.66},{"date":"2026-07-28","open":1037,"high":1073,"low":995,"close":1026,"volume":28124,"rsi_14":49.64,"sma_20":1043.6,"sma_60":1291.5,"sma_120":1448.1},{"date":"2026-07-29","open":1030,"high":1030,"low":940,"close":990,"volume":41370,"rsi_14":47.01,"sma_20":1048.65,"sma_60":1276.4,"sma_120":1441.35},{"date":"2026-07-30","open":916,"high":1045,"low":916,"close":973,"volume":7741,"rsi_14":42.12,"sma_20":1053.45,"sma_60":1261.78,"sma_120":1434.94},{"date":"2026-07-31","open":996,"high":1098,"low":917,"close":1013,"volume":6504,"rsi_14":37.36,"sma_20":1053.4,"sma_60":1247.92,"sma_120":1428.97},{"date":"2026-08-03","open":1043,"high":1099,"low":961,"close":1019,"volume":7555,"rsi_14":42.32,"sma_20":1054.7,"sma_60":1235.47,"sma_120":1423.16},{"date":"2026-08-04","open":1099,"high":1099,"low":990,"close":1049,"volume":12712,"rsi_14":49.89,"sma_20":1055.65,"sma_60":1224.95,"sma_120":1417.6},{"date":"2026-08-05","open":1049,"high":1078,"low":1023,"close":1057,"volume":7885,"rsi_14":44.89,"sma_20":1057.0,"sma_60":1214.12,"sma_120":1412.16},{"date":"2026-08-06","open":1161,"high":1161,"low":1020,"close":1020,"volume":17233,"rsi_14":32.41,"sma_20":1056.75,"sma_60":1202.5,"sma_120":1406.5},{"date":"2026-08-07","open":1014,"high":1080,"low":1014,"close":1075,"volume":12431,"rsi_14":48.04,"sma_20":1057.4,"sma_60":1192.15,"sma_120":1400.88},{"date":"2026-08-10","open":1068,"high":1150,"low":1050,"close":1095,"volume":18547,"rsi_14":53.83,"sma_20":1054.9,"sma_60":1183.0,"sma_120":1395.72},{"date":"2026-08-11","open":1095,"high":1306,"low":1060,"close":1179,"volume":145729,"rsi_14":61.37,"sma_20":1059.25,"sma_60":1175.0,"sma_120":1391.35},{"date":"2026-08-12","open":1131,"high":1506,"low":1119,"close":1270,"volume":1652459,"rsi_14":66.86,"sma_20":1070.25,"sma_60":1168.33,"sma_120":1387.64},{"date":"2026-08-13","open":1270,"high":1270,"low":1172,"close":1181,"volume":127555,"rsi_14":65.01,"sma_20":1074.3,"sma_60":1162.37,"sma_120":1384.04},{"date":"2026-08-14","open":1181,"high":1200,"low":1101,"close":1124,"volume":31282,"rsi_14":57.49,"sma_20":1072.5,"sma_60":1155.45,"sma_120":1380.13},{"date":"2026-08-18","open":1124,"high":1124,"low":1080,"close":1080,"volume":22506,"rsi_14":54.4,"sma_20":1072.0,"sma_60":1147.98,"sma_120":1376.03},{"date":"2026-08-19","open":1080,"high":1092,"low":1020,"close":1063,"volume":26774,"rsi_14":56.13,"sma_20":1071.85,"sma_60":1140.85,"sma_120":1371.94},{"date":"2026-08-20","open":1063,"high":1295,"low":1030,"close":1142,"volume":381162,"rsi_14":62.86,"sma_20":1075.15,"sma_60":1134.3,"sma_120":1368.53},{"date":"2026-08-21","open":1142,"high":1155,"low":1065,"close":1106,"volume":42541,"rsi_14":57.12,"sma_20":1075.85,"sma_60":1127.37,"sma_120":1365.33},{"date":"2026-08-24","open":1085,"high":1143,"low":1084,"close":1100,"volume":15482,"rsi_14":56.2,"sma_20":1079.95,"sma_60":1121.08,"sma_120":1363.42},{"date":"2026-08-25","open":1091,"high":1197,"low":1072,"close":1131,"volume":38923,"rsi_14":56.27,"sma_20":1084.65,"sma_60":1117.18,"sma_120":1360.91},{"date":"2026-08-26","open":1120,"high":1133,"low":1103,"close":1126,"volume":15992,"rsi_14":55.3,"sma_20":1089.65,"sma_60":1114.22,"sma_120":1357.98},{"date":"2026-08-27","open":1126,"high":1172,"low":1080,"close":1120,"volume":14520,"rsi_14":58.06,"sma_20":1096.15,"sma_60":1111.63,"sma_120":1355.43},{"date":"2026-08-28","open":1119,"high":1172,"low":1102,"close":1161,"volume":22963,"rsi_14":57.1,"sma_20":1105.55,"sma_60":1108.8,"sma_120":1351.03},{"date":"2026-08-31","open":1161,"high":1240,"low":1161,"close":1172,"volume":34624,"rsi_14":56.45,"sma_20":1113.5,"sma_60":1106.08,"sma_120":1346.92},{"date":"2026-09-01","open":1238,"high":1239,"low":1145,"close":1154,"volume":13435,"rsi_14":47.65,"sma_20":1120.25,"sma_60":1102.8,"sma_120":1342.66},{"date":"2026-09-02","open":1240,"high":1380,"low":1119,"close":1181,"volume":252753,"rsi_14":40.47,"sma_20":1126.85,"sma_60":1101.33,"sma_120":1338.5},{"date":"2026-09-03","open":1181,"high":1207,"low":1151,"close":1159,"volume":24715,"rsi_14":47.25,"sma_20":1131.95,"sma_60":1099.45,"sma_120":1334.53},{"date":"2026-09-04","open":1207,"high":1208,"low":1151,"close":1172,"volume":21383,"rsi_14":56.74,"sma_20":1139.55,"sma_60":1097.27,"sma_120":1330.8},{"date":"2026-09-07","open":1182,"high":1208,"low":1140,"close":1160,"volume":22319,"rsi_14":62.35,"sma_20":1143.8,"sma_60":1094.68,"sma_120":1327.07},{"date":"2026-09-08","open":1161,"high":1247,"low":1156,"close":1205,"volume":31347,"rsi_14":70.17,"sma_20":1149.3,"sma_60":1092.93,"sma_120":1323.78},{"date":"2026-09-09","open":1186,"high":1294,"low":1186,"close":1217,"volume":13268,"rsi_14":63.16,"sma_20":1151.2,"sma_60":1090.38,"sma_120":1320.58},{"date":"2026-09-10","open":1238,"high":1248,"low":1205,"close":1233,"volume":5967,"rsi_14":73.96,"sma_20":1149.35,"sma_60":1088.23,"sma_120":1317.01},{"date":"2026-09-11","open":1289,"high":1289,"low":1201,"close":1240,"volume":19566,"rsi_14":76.32,"sma_20":1152.3,"sma_60":1085.9,"sma_120":1313.93},{"date":"2026-09-14","open":1219,"high":1338,"low":1200,"close":1300,"volume":6181,"rsi_14":78.64,"sma_20":1161.1,"sma_60":1084.58,"sma_120":1311.32},{"date":"2026-09-15","open":1236,"high":1299,"low":1220,"close":1245,"volume":13686,"rsi_14":67.25,"sma_20":1169.35,"sma_60":1082.68,"sma_120":1308.41},{"date":"2026-09-16","open":1256,"high":1258,"low":1202,"close":1252,"volume":8909,"rsi_14":69.08,"sma_20":1178.8,"sma_60":1083.17,"sma_120":1305.67},{"date":"2026-09-17","open":1250,"high":1290,"low":1231,"close":1284,"volume":9374,"rsi_14":68.25,"sma_20":1185.9,"sma_60":1086.18,"sma_120":1303.04},{"date":"2026-09-18","open":1259,"high":1442,"low":1200,"close":1270,"volume":154049,"rsi_14":64.41,"sma_20":1194.1,"sma_60":1091.23,"sma_120":1300.29},{"date":"2026-09-21","open":1252,"high":1292,"low":1209,"close":1240,"volume":19695,"rsi_14":62.22,"sma_20":1201.1,"sma_60":1098.72,"sma_120":1297.87},{"date":"2026-09-22","open":1269,"high":1418,"low":1205,"close":1290,"volume":12984,"rsi_14":64.53,"sma_20":1209.05,"sma_60":1108.08,"sma_120":1295.67},{"date":"2026-09-23","open":1239,"high":1291,"low":1210,"close":1256,"volume":14854,"rsi_14":62.53,"sma_20":1215.55,"sma_60":1116.27,"sma_120":1293.44},{"date":"2026-09-28","open":1252,"high":1252,"low":1190,"close":1238,"volume":42243,"rsi_14":58.42,"sma_20":1221.45,"sma_60":1122.08,"sma_120":1291.03},{"date":"2026-09-29","open":1238,"high":1295,"low":1192,"close":1294,"volume":46193,"rsi_14":65.37,"sma_20":1228.1,"sma_60":1129.03,"sma_120":1289.44},{"date":"2026-09-30","open":1282,"high":1356,"low":1261,"close":1341,"volume":27467,"rsi_14":65.53,"sma_20":1236.55,"sma_60":1134.48,"sma_120":1288.2},{"date":"2026-10-01","open":1286,"high":1442,"low":1176,"close":1251,"volume":182698,"rsi_14":53.29,"sma_20":1241.4,"sma_60":1138.78,"sma_120":1286.0},{"date":"2026-10-02","open":1267,"high":1268,"low":1249,"close":1252,"volume":50660,"rsi_14":51.9,"sma_20":1244.95,"sma_60":1142.48,"sma_120":1284.29},{"date":"2026-10-06","open":1288,"high":1356,"low":1250,"close":1336,"volume":7763,"rsi_14":58.3,"sma_20":1253.8,"sma_60":1147.58,"sma_120":1282.78},{"date":"2026-10-07","open":1270,"high":1356,"low":1261,"close":1298,"volume":8503,"rsi_14":49.82,"sma_20":1260.1,"sma_60":1152.13,"sma_120":1281.21},{"date":"2026-10-08","open":1274,"high":1355,"low":1204,"close":1345,"volume":5092,"rsi_14":59.12,"sma_20":1269.35,"sma_60":1156.85,"sma_120":1280.21},{"date":"2026-10-12","open":1265,"high":1300,"low":1151,"close":1208,"volume":21883,"rsi_14":46.76,"sma_20":1269.5,"sma_60":1157.9,"sma_120":1277.42},{"date":"2026-10-13","open":1213,"high":1343,"low":1156,"close":1277,"volume":8870,"rsi_14":49.51,"sma_20":1272.5,"sma_60":1160.98,"sma_120":1275.43},{"date":"2026-10-14","open":1168,"high":1355,"low":1008,"close":1176,"volume":17050,"rsi_14":44.14,"sma_20":1269.65,"sma_60":1163.08,"sma_120":1272.77},{"date":"2026-10-15","open":1158,"high":1204,"low":1141,"close":1166,"volume":16455,"rsi_14":45.27,"sma_20":1265.95,"sma_60":1164.18,"sma_120":1269.89},{"date":"2026-10-16","open":1166,"high":1197,"low":1106,"close":1186,"volume":4398,"rsi_14":43.09,"sma_20":1260.25,"sma_60":1164.62,"sma_120":1267.0},{"date":"2026-10-19","open":1187,"high":1300,"low":1155,"close":1228,"volume":1711,"rsi_14":48.16,"sma_20":1259.4,"sma_60":1166.92,"sma_120":1264.35},{"date":"2026-10-20","open":1191,"high":1230,"low":1110,"close":1205,"volume":4874,"rsi_14":47.84,"sma_20":1257.05,"sma_60":1169.23,"sma_120":1261.35},{"date":"2026-10-21","open":1136,"high":1204,"low":1119,"close":1168,"volume":4594,"rsi_14":41.55,"sma_20":1251.25,"sma_60":1170.77,"sma_120":1257.88},{"date":"2026-10-22","open":1147,"high":1153,"low":1088,"close":1125,"volume":28918,"rsi_14":35.44,"sma_20":1244.0,"sma_60":1171.32,"sma_120":1253.76},{"date":"2026-10-23","open":1068,"high":1135,"low":1009,"close":1135,"volume":8018,"rsi_14":41.24,"sma_20":1238.75,"sma_60":1173.27,"sma_120":1246.93}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.39,"ttm_eps":null,"close":3080.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.39,"ttm_eps":null,"close":3000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.12,"ttm_eps":null,"close":2455.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.17,"ttm_eps":null,"close":2365.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.54,"ttm_eps":null,"close":2635.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.39,"ttm_eps":null,"close":2340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.17,"ttm_eps":null,"close":1933.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":1523.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":889.0}],"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":"리더스코스메틱","phase":"above-fold","symbol_resolved":true}