{"status":"ok","report":{"price_analysis":{"current":2285.0,"change_1d":-2.8,"change_7d":-5.4,"change_30d":-8.8,"high_30d":2660.0,"low_30d":2200.0,"position_in_range":18.0,"support":2246.0,"resistance":2614.0},"summary":"모아텍(033200)은 Technology 섹터 KR 시장 종목입니다, 시가총액 210.71억. 현재가 2,285원, 전일 대비 -2.8%, 30일 -8.8%. ROE 0.0%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1576.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%로 적자 상태입니다. 시가총액 210.71억. 매출 465.47억, 영업이익 -13.85억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":0.0,"eps":-63.36,"revenue":46547258806.0,"operating_income":-1384601060.0,"net_income":-583250231.0,"market_cap":21070695635,"profit_margin":-1.25,"roa":0.0,"operating_margin":-2.97,"gross_margin":9.71,"debt_ratio":0.1491330298759463,"total_assets":79304991115.0,"total_equity":69012889764.0,"total_debt":10292101351.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-44.87)가 시그널선(-37.93)을 하회합니다(데드크로스). 현재가가 SMA20(2414)과 SMA60(2486) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2290~2537 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.870129870129873,"macd":-44.868200184755096,"macd_signal":-37.93135230457582,"sma_20":2413.5,"sma_60":2486.5,"bb_upper":2536.913937624565,"bb_lower":2290.086062375435,"atr_14":112.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1576.00, 기관 순매수 0.00. 30일 누적: 외국인 -1571.00, 기관 -1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1576.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1480.0,"institution_net":0.0,"retail_net":-1480.0},{"date":"2026-10-22","foreign_net":176.0,"institution_net":0.0,"retail_net":-176.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":196.0,"institution_net":0.0,"retail_net":-196.0},{"date":"2026-10-19","foreign_net":-275.0,"institution_net":0.0,"retail_net":275.0},{"date":"2026-10-16","foreign_net":840.0,"institution_net":0.0,"retail_net":-840.0},{"date":"2026-10-15","foreign_net":83.0,"institution_net":0.0,"retail_net":-83.0},{"date":"2026-10-14","foreign_net":-83.0,"institution_net":0.0,"retail_net":83.0},{"date":"2026-10-13","foreign_net":-1180.0,"institution_net":0.0,"retail_net":1180.0},{"date":"2026-10-12","foreign_net":-720.0,"institution_net":0.0,"retail_net":720.0},{"date":"2026-10-08","foreign_net":-415.0,"institution_net":0.0,"retail_net":415.0},{"date":"2026-10-07","foreign_net":-389.0,"institution_net":0.0,"retail_net":389.0},{"date":"2026-10-06","foreign_net":-263.0,"institution_net":0.0,"retail_net":263.0},{"date":"2026-10-02","foreign_net":119.0,"institution_net":0.0,"retail_net":-119.0},{"date":"2026-10-01","foreign_net":-593.0,"institution_net":0.0,"retail_net":593.0},{"date":"2026-09-30","foreign_net":13.0,"institution_net":-1.0,"retail_net":-12.0},{"date":"2026-09-29","foreign_net":712.0,"institution_net":0.0,"retail_net":-712.0},{"date":"2026-09-28","foreign_net":-60.0,"institution_net":-628.0,"retail_net":688.0},{"date":"2026-09-23","foreign_net":-949.0,"institution_net":0.0,"retail_net":949.0},{"date":"2026-09-22","foreign_net":-2835.0,"institution_net":0.0,"retail_net":2835.0},{"date":"2026-09-21","foreign_net":771.0,"institution_net":628.0,"retail_net":-1399.0},{"date":"2026-09-18","foreign_net":1031.0,"institution_net":0.0,"retail_net":-1031.0},{"date":"2026-09-17","foreign_net":-1754.0,"institution_net":0.0,"retail_net":1754.0},{"date":"2026-09-16","foreign_net":-274.0,"institution_net":-840.0,"retail_net":1114.0},{"date":"2026-09-15","foreign_net":1294.0,"institution_net":840.0,"retail_net":-2134.0},{"date":"2026-09-14","foreign_net":549.0,"institution_net":0.0,"retail_net":-549.0},{"date":"2026-09-11","foreign_net":341.0,"institution_net":0.0,"retail_net":-341.0},{"date":"2026-09-10","foreign_net":241.0,"institution_net":0.0,"retail_net":-241.0},{"date":"2026-09-09","foreign_net":-52.0,"institution_net":0.0,"retail_net":52.0},{"date":"2026-09-08","foreign_net":426.0,"institution_net":0.0,"retail_net":-426.0}],"periods":{"d1":{"foreign_net":1480.0,"institution_net":0,"retail_net":-1480.0},"d3":{"foreign_net":1655.0,"institution_net":0,"retail_net":-1655.0},"d7":{"foreign_net":2499.0,"institution_net":0,"retail_net":-2499.0},"d14":{"foreign_net":-432.0,"institution_net":0,"retail_net":432.0},"d30":{"foreign_net":-1571.0,"institution_net":-1.0,"retail_net":1572.0}}},"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 -63, PBR 0.31x) — 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 -63원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +19.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.3,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.7,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 5.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.64,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4002.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +19.3%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":9.71,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.25,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.37,"pbr_5y_low":1.02,"pbr_5y_avg":1.2,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.21,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.37},{"quarter":"2024-Q3","per":null,"pbr":1.21},{"quarter":"2024-Q4","per":null,"pbr":1.06},{"quarter":"2025-Q1","per":null,"pbr":1.07},{"quarter":"2025-Q2","per":null,"pbr":1.36},{"quarter":"2025-Q3","per":null,"pbr":1.22},{"quarter":"2025-Q4","per":null,"pbr":1.2},{"quarter":"2026-Q1","per":null,"pbr":1.27},{"quarter":"2026-Q2","per":null,"pbr":1.02},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:45.713886+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"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":7.394835975499378e-06,"dividend_yield":null,"eps":0.06,"revenue":14419614382.0,"operating_income":-129501314.0,"net_income":510339.0,"market_cap":null,"profit_margin":3.539200054039281e-05,"operating_margin":-0.008980913814287325,"roa":6.435143524068473e-06,"gross_margin":0.0971234741026239,"total_equity":69012889764.0,"total_assets":79304991115.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.53,"roe":-0.0008626912167473563,"dividend_yield":null,"eps":-6.46,"revenue":12083326947.0,"operating_income":-252315201.0,"net_income":-59418283.0,"market_cap":56800000000.0,"profit_margin":-0.004917377743780419,"operating_margin":-0.020881269050047828,"roa":-0.0007652273162995036,"gross_margin":null,"total_equity":68875493162.0,"total_assets":77647885451.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004861571736556642,"dividend_yield":null,"eps":-36.21,"revenue":9928274870.0,"operating_income":-447979853.0,"net_income":-333321723.0,"market_cap":null,"profit_margin":-0.03357297489891111,"operating_margin":-0.04512162071113166,"roa":-0.004329495611228053,"gross_margin":0.11016071294569224,"total_equity":68562543363.0,"total_assets":76988580872.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0027843498974674465,"dividend_yield":null,"eps":-20.75,"revenue":10116042607.0,"operating_income":-554804692.0,"net_income":-191020564.0,"market_cap":null,"profit_margin":-0.018882933912103085,"operating_margin":-0.0548440446085203,"roa":-0.0025143676467720547,"gross_margin":0.11651965049893745,"total_equity":68605085939.0,"total_assets":75971612284.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.001030984760318701,"dividend_yield":null,"eps":-7.69,"revenue":10516088744.0,"operating_income":-436100598.0,"net_income":-70816743.0,"market_cap":null,"profit_margin":-0.006734133262274417,"operating_margin":-0.041469847641673725,"roa":-0.0009255040879654838,"gross_margin":0.10264378775006655,"total_equity":68688447905.0,"total_assets":76516942411.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012281178147962677,"dividend_yield":null,"eps":-93.37,"revenue":8420693152.0,"operating_income":-1079682347.0,"net_income":-859446262.0,"market_cap":null,"profit_margin":-0.10206360052389188,"operating_margin":-0.12821775209129482,"roa":-0.011282624046928333,"gross_margin":-0.11447125718869457,"total_equity":69980766637.0,"total_assets":76174324202.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006318975064735255,"dividend_yield":null,"eps":-48.58,"revenue":7552478348.0,"operating_income":-834163696.0,"net_income":-447164736.0,"market_cap":null,"profit_margin":-0.059207681954946,"operating_margin":-0.11044900197839005,"roa":-0.005921256680147599,"gross_margin":0.11299629335925108,"total_equity":70765390181.0,"total_assets":75518552928.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006203354471683356,"dividend_yield":null,"eps":-47.18,"revenue":8034646670.0,"operating_income":-645873997.0,"net_income":-434248623.0,"market_cap":null,"profit_margin":-0.05404700926319639,"operating_margin":-0.08038611074356056,"roa":-0.005839746987892302,"gross_margin":0.09243172021153731,"total_equity":70002226212.0,"total_assets":74360862534.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0032762526862875033,"dividend_yield":null,"eps":-25.11,"revenue":7492886556.0,"operating_income":-598401584.0,"net_income":-231105690.0,"market_cap":null,"profit_margin":-0.030843345654945214,"operating_margin":-0.07986262430742719,"roa":-0.0029776562574047585,"gross_margin":0.12078879497718636,"total_equity":70539641514.0,"total_assets":77613287103.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0002456124211179604,"dividend_yield":null,"eps":-1.9,"revenue":7890778272.0,"operating_income":-1090227119.0,"net_income":-17459505.0,"market_cap":null,"profit_margin":-0.0022126467628616696,"operating_margin":-0.13816471346921658,"roa":-0.00022370190245869236,"gross_margin":0.2730306626322013,"total_equity":71085594615.0,"total_assets":78048084563.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-3.6484480792480236e-05,"dividend_yield":null,"eps":-0.28,"revenue":8145486773.0,"operating_income":-312723401.0,"net_income":-2575114.0,"market_cap":null,"profit_margin":-0.00031613997686863595,"operating_margin":-0.03839222992008166,"roa":-3.286705811091471e-05,"gross_margin":0.14739052133502248,"total_equity":70581078422.0,"total_assets":78349391397.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0002490505816339507,"dividend_yield":null,"eps":-1.92,"revenue":7483409271.0,"operating_income":-294302629.0,"net_income":-17663044.0,"market_cap":null,"profit_margin":-0.002360293732490152,"operating_margin":-0.0393273464462906,"roa":-0.00022788303229286775,"gross_margin":0.16368639608512467,"total_equity":70921512747.0,"total_assets":77509254736.0}],"current_price":2285.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3910.0},{"date":"2016-10-25","close":3900.0},{"date":"2016-10-26","close":3850.0},{"date":"2016-10-27","close":3930.0},{"date":"2016-10-28","close":3930.0},{"date":"2016-10-31","close":3880.0},{"date":"2016-11-01","close":3885.0},{"date":"2016-11-02","close":3705.0},{"date":"2016-11-03","close":3735.0},{"date":"2016-11-04","close":3775.0},{"date":"2016-11-07","close":3825.0},{"date":"2016-11-08","close":3800.0},{"date":"2016-11-09","close":3690.0},{"date":"2016-11-10","close":3775.0},{"date":"2016-11-11","close":3700.0},{"date":"2016-11-14","close":3745.0},{"date":"2016-11-15","close":3630.0},{"date":"2016-11-16","close":3630.0},{"date":"2016-11-17","close":3580.0},{"date":"2016-11-18","close":3580.0},{"date":"2016-11-21","close":3585.0},{"date":"2016-11-22","close":3585.0},{"date":"2016-11-23","close":3580.0},{"date":"2016-11-24","close":3525.0},{"date":"2016-11-25","close":3515.0},{"date":"2016-11-28","close":3525.0},{"date":"2016-11-29","close":3460.0},{"date":"2016-11-30","close":3425.0},{"date":"2016-12-01","close":3350.0},{"date":"2016-12-02","close":3370.0},{"date":"2016-12-05","close":3340.0},{"date":"2016-12-06","close":3420.0},{"date":"2016-12-07","close":3400.0},{"date":"2016-12-08","close":3410.0},{"date":"2016-12-09","close":3470.0},{"date":"2016-12-12","close":3485.0},{"date":"2016-12-13","close":3550.0},{"date":"2016-12-14","close":3550.0},{"date":"2016-12-15","close":3600.0},{"date":"2016-12-16","close":3595.0},{"date":"2016-12-19","close":3730.0},{"date":"2016-12-20","close":3735.0},{"date":"2016-12-21","close":3690.0},{"date":"2016-12-22","close":3640.0},{"date":"2016-12-23","close":4730.0},{"date":"2016-12-26","close":4810.0},{"date":"2016-12-27","close":4805.0},{"date":"2016-12-28","close":4810.0},{"date":"2016-12-29","close":4810.0},{"date":"2017-01-02","close":4815.0},{"date":"2017-01-03","close":4810.0},{"date":"2017-01-04","close":4815.0},{"date":"2017-01-05","close":4815.0},{"date":"2017-01-06","close":4815.0},{"date":"2017-01-09","close":4815.0},{"date":"2017-01-10","close":4815.0},{"date":"2017-01-11","close":4815.0},{"date":"2017-01-12","close":4815.0},{"date":"2017-01-13","close":4815.0},{"date":"2017-01-16","close":4815.0},{"date":"2017-01-17","close":4740.0},{"date":"2017-01-18","close":4725.0},{"date":"2017-01-19","close":4785.0},{"date":"2017-01-20","close":4805.0},{"date":"2017-01-23","close":4805.0},{"date":"2017-01-24","close":4780.0},{"date":"2017-01-25","close":4790.0},{"date":"2017-01-26","close":4810.0},{"date":"2017-01-31","close":4795.0},{"date":"2017-02-01","close":4795.0},{"date":"2017-02-02","close":4765.0},{"date":"2017-02-03","close":4735.0},{"date":"2017-02-06","close":4700.0},{"date":"2017-02-07","close":4725.0},{"date":"2017-02-08","close":4725.0},{"date":"2017-02-09","close":4700.0},{"date":"2017-02-10","close":4700.0},{"date":"2017-02-13","close":4730.0},{"date":"2017-02-14","close":4690.0},{"date":"2017-02-15","close":4715.0},{"date":"2017-02-16","close":4720.0},{"date":"2017-02-17","close":4690.0},{"date":"2017-02-20","close":4690.0},{"date":"2017-02-21","close":4710.0},{"date":"2017-02-22","close":4690.0},{"date":"2017-02-23","close":4685.0},{"date":"2017-02-24","close":4690.0},{"date":"2017-02-27","close":4680.0},{"date":"2017-02-28","close":4900.0},{"date":"2017-03-02","close":4965.0},{"date":"2017-03-03","close":5170.0},{"date":"2017-03-06","close":5400.0},{"date":"2017-03-07","close":6100.0},{"date":"2017-03-08","close":5700.0},{"date":"2017-03-09","close":5230.0},{"date":"2017-03-10","close":5380.0},{"date":"2017-03-13","close":5560.0},{"date":"2017-03-14","close":5530.0},{"date":"2017-03-15","close":5690.0},{"date":"2017-03-16","close":5700.0},{"date":"2017-03-17","close":5720.0},{"date":"2017-03-20","close":5520.0},{"date":"2017-03-21","close":5390.0},{"date":"2017-03-22","close":5670.0},{"date":"2017-03-23","close":5580.0},{"date":"2017-03-24","close":5520.0},{"date":"2017-03-27","close":5450.0},{"date":"2017-03-28","close":5480.0},{"date":"2017-03-29","close":5430.0},{"date":"2017-03-30","close":5410.0},{"date":"2017-03-31","close":5480.0},{"date":"2017-04-03","close":5420.0},{"date":"2017-04-04","close":5400.0},{"date":"2017-04-05","close":5430.0},{"date":"2017-04-06","close":5520.0},{"date":"2017-04-07","close":5550.0},{"date":"2017-04-10","close":6230.0},{"date":"2017-04-11","close":6120.0},{"date":"2017-04-12","close":6470.0},{"date":"2017-04-13","close":6590.0},{"date":"2017-04-14","close":6620.0},{"date":"2017-04-17","close":6550.0},{"date":"2017-04-18","close":6530.0},{"date":"2017-04-19","close":6380.0},{"date":"2017-04-20","close":6240.0},{"date":"2017-04-21","close":6500.0},{"date":"2017-04-24","close":6470.0},{"date":"2017-04-25","close":6570.0},{"date":"2017-04-26","close":6730.0},{"date":"2017-04-27","close":6940.0},{"date":"2017-04-28","close":5590.0},{"date":"2017-05-02","close":5100.0},{"date":"2017-05-04","close":5110.0},{"date":"2017-05-08","close":5140.0},{"date":"2017-05-10","close":5090.0},{"date":"2017-05-11","close":5080.0},{"date":"2017-05-12","close":5120.0},{"date":"2017-05-15","close":5050.0},{"date":"2017-05-16","close":4980.0},{"date":"2017-05-17","close":4945.0},{"date":"2017-05-18","close":4990.0},{"date":"2017-05-19","close":4985.0},{"date":"2017-05-22","close":4960.0},{"date":"2017-05-23","close":4990.0},{"date":"2017-05-24","close":4995.0},{"date":"2017-05-25","close":5050.0},{"date":"2017-05-26","close":5150.0},{"date":"2017-05-29","close":5300.0},{"date":"2017-05-30","close":5160.0},{"date":"2017-05-31","close":5270.0},{"date":"2017-06-01","close":5380.0},{"date":"2017-06-02","close":5470.0},{"date":"2017-06-05","close":5490.0},{"date":"2017-06-07","close":5470.0},{"date":"2017-06-08","close":5370.0},{"date":"2017-06-09","close":5360.0},{"date":"2017-06-12","close":5180.0},{"date":"2017-06-13","close":5130.0},{"date":"2017-06-14","close":5210.0},{"date":"2017-06-15","close":5230.0},{"date":"2017-06-16","close":5190.0},{"date":"2017-06-19","close":5320.0},{"date":"2017-06-20","close":5350.0},{"date":"2017-06-21","close":5350.0},{"date":"2017-06-22","close":5210.0},{"date":"2017-06-23","close":5270.0},{"date":"2017-06-26","close":5350.0},{"date":"2017-06-27","close":5360.0},{"date":"2017-06-28","close":5300.0},{"date":"2017-06-29","close":5370.0},{"date":"2017-06-30","close":5380.0},{"date":"2017-07-03","close":5370.0},{"date":"2017-07-04","close":5360.0},{"date":"2017-07-05","close":5560.0},{"date":"2017-07-06","close":5630.0},{"date":"2017-07-07","close":5640.0},{"date":"2017-07-10","close":5630.0},{"date":"2017-07-11","close":5660.0},{"date":"2017-07-12","close":5600.0},{"date":"2017-07-13","close":5730.0},{"date":"2017-07-14","close":5450.0},{"date":"2017-07-17","close":5330.0},{"date":"2017-07-18","close":5480.0},{"date":"2017-07-19","close":5450.0},{"date":"2017-07-20","close":5450.0},{"date":"2017-07-21","close":5420.0},{"date":"2017-07-24","close":5490.0},{"date":"2017-07-25","close":5620.0},{"date":"2017-07-26","close":5580.0},{"date":"2017-07-27","close":5490.0},{"date":"2017-07-28","close":5370.0},{"date":"2017-07-31","close":5450.0},{"date":"2017-08-01","close":5450.0},{"date":"2017-08-02","close":5370.0},{"date":"2017-08-03","close":5390.0},{"date":"2017-08-04","close":5360.0},{"date":"2017-08-07","close":5420.0},{"date":"2017-08-08","close":5380.0},{"date":"2017-08-09","close":5300.0},{"date":"2017-08-10","close":5310.0},{"date":"2017-08-11","close":5270.0},{"date":"2017-08-14","close":5370.0},{"date":"2017-08-16","close":5300.0},{"date":"2017-08-17","close":5350.0},{"date":"2017-08-18","close":5210.0},{"date":"2017-08-21","close":5270.0},{"date":"2017-08-22","close":5280.0},{"date":"2017-08-23","close":5140.0},{"date":"2017-08-24","close":5170.0},{"date":"2017-08-25","close":5200.0},{"date":"2017-08-28","close":5200.0},{"date":"2017-08-29","close":5130.0},{"date":"2017-08-30","close":5170.0},{"date":"2017-08-31","close":5240.0},{"date":"2017-09-01","close":5280.0},{"date":"2017-09-04","close":5240.0},{"date":"2017-09-05","close":5210.0},{"date":"2017-09-06","close":5220.0},{"date":"2017-09-07","close":5230.0},{"date":"2017-09-08","close":5210.0},{"date":"2017-09-11","close":5200.0},{"date":"2017-09-12","close":5170.0},{"date":"2017-09-13","close":5100.0},{"date":"2017-09-14","close":5140.0},{"date":"2017-09-15","close":5130.0},{"date":"2017-09-18","close":5110.0},{"date":"2017-09-19","close":5070.0},{"date":"2017-09-20","close":5030.0},{"date":"2017-09-21","close":5000.0},{"date":"2017-09-22","close":4980.0},{"date":"2017-09-25","close":5000.0},{"date":"2017-09-26","close":5050.0},{"date":"2017-09-27","close":5040.0},{"date":"2017-09-28","close":5020.0},{"date":"2017-09-29","close":5020.0},{"date":"2017-10-10","close":5000.0},{"date":"2017-10-11","close":4965.0},{"date":"2017-10-12","close":4995.0},{"date":"2017-10-13","close":4995.0},{"date":"2017-10-16","close":4975.0},{"date":"2017-10-17","close":4945.0},{"date":"2017-10-18","close":4975.0},{"date":"2017-10-19","close":4925.0},{"date":"2017-10-20","close":4925.0},{"date":"2017-10-23","close":4950.0},{"date":"2017-10-24","close":4970.0},{"date":"2017-10-25","close":4975.0},{"date":"2017-10-26","close":4920.0},{"date":"2017-10-27","close":4970.0},{"date":"2017-10-30","close":4970.0},{"date":"2017-10-31","close":5060.0},{"date":"2017-11-01","close":5230.0},{"date":"2017-11-02","close":5240.0},{"date":"2017-11-03","close":5370.0},{"date":"2017-11-06","close":5380.0},{"date":"2017-11-07","close":5370.0},{"date":"2017-11-08","close":5270.0},{"date":"2017-11-09","close":5270.0},{"date":"2017-11-10","close":5250.0},{"date":"2017-11-13","close":5240.0},{"date":"2017-11-14","close":5290.0},{"date":"2017-11-15","close":5300.0},{"date":"2017-11-16","close":5270.0},{"date":"2017-11-17","close":5180.0},{"date":"2017-11-20","close":5150.0},{"date":"2017-11-21","close":5090.0},{"date":"2017-11-22","close":5100.0},{"date":"2017-11-23","close":5080.0},{"date":"2017-11-24","close":5070.0},{"date":"2017-11-27","close":5080.0},{"date":"2017-11-28","close":5090.0},{"date":"2017-11-29","close":5070.0},{"date":"2017-11-30","close":5050.0},{"date":"2017-12-01","close":5100.0},{"date":"2017-12-04","close":5000.0},{"date":"2017-12-05","close":5100.0},{"date":"2017-12-06","close":5070.0},{"date":"2017-12-07","close":5020.0},{"date":"2017-12-08","close":5010.0},{"date":"2017-12-11","close":5000.0},{"date":"2017-12-12","close":5020.0},{"date":"2017-12-13","close":5030.0},{"date":"2017-12-14","close":5030.0},{"date":"2017-12-15","close":4990.0},{"date":"2017-12-18","close":5000.0},{"date":"2017-12-19","close":4950.0},{"date":"2017-12-20","close":4950.0},{"date":"2017-12-21","close":4980.0},{"date":"2017-12-22","close":5000.0},{"date":"2017-12-26","close":5040.0},{"date":"2017-12-27","close":5110.0},{"date":"2017-12-28","close":5100.0},{"date":"2018-01-02","close":5100.0},{"date":"2018-01-03","close":5110.0},{"date":"2018-01-04","close":5150.0},{"date":"2018-01-05","close":5180.0},{"date":"2018-01-08","close":5170.0},{"date":"2018-01-09","close":5110.0},{"date":"2018-01-10","close":5100.0},{"date":"2018-01-11","close":5100.0},{"date":"2018-01-12","close":5120.0},{"date":"2018-01-15","close":5270.0},{"date":"2018-01-16","close":5350.0},{"date":"2018-01-17","close":5270.0},{"date":"2018-01-18","close":5250.0},{"date":"2018-01-19","close":5220.0},{"date":"2018-01-22","close":5300.0},{"date":"2018-01-23","close":5350.0},{"date":"2018-01-24","close":5420.0},{"date":"2018-01-25","close":5600.0},{"date":"2018-01-26","close":5600.0},{"date":"2018-01-29","close":5620.0},{"date":"2018-01-30","close":5610.0},{"date":"2018-01-31","close":5780.0},{"date":"2018-02-01","close":5750.0},{"date":"2018-02-02","close":5760.0},{"date":"2018-02-05","close":5700.0},{"date":"2018-02-06","close":5700.0},{"date":"2018-02-07","close":5600.0},{"date":"2018-02-08","close":5610.0},{"date":"2018-02-09","close":5520.0},{"date":"2018-02-12","close":5520.0},{"date":"2018-02-13","close":5600.0},{"date":"2018-02-14","close":5660.0},{"date":"2018-02-19","close":5680.0},{"date":"2018-02-20","close":5600.0},{"date":"2018-02-21","close":5530.0},{"date":"2018-02-22","close":5530.0},{"date":"2018-02-23","close":5410.0},{"date":"2018-02-26","close":5350.0},{"date":"2018-02-27","close":5240.0},{"date":"2018-02-28","close":5270.0},{"date":"2018-03-02","close":5290.0},{"date":"2018-03-05","close":5290.0},{"date":"2018-03-06","close":5330.0},{"date":"2018-03-07","close":5250.0},{"date":"2018-03-08","close":5300.0},{"date":"2018-03-09","close":5330.0},{"date":"2018-03-12","close":5310.0},{"date":"2018-03-13","close":5240.0},{"date":"2018-03-14","close":5270.0},{"date":"2018-03-15","close":5240.0},{"date":"2018-03-16","close":5220.0},{"date":"2018-03-19","close":5090.0},{"date":"2018-03-20","close":5030.0},{"date":"2018-03-21","close":5010.0},{"date":"2018-03-22","close":5030.0},{"date":"2018-03-23","close":4900.0},{"date":"2018-03-26","close":4385.0},{"date":"2018-03-27","close":4435.0},{"date":"2018-03-28","close":4430.0},{"date":"2018-03-29","close":4465.0},{"date":"2018-03-30","close":4525.0},{"date":"2018-04-02","close":4450.0},{"date":"2018-04-03","close":4405.0},{"date":"2018-04-04","close":4400.0},{"date":"2018-04-05","close":4400.0},{"date":"2018-04-06","close":4405.0},{"date":"2018-04-09","close":4415.0},{"date":"2018-04-10","close":4420.0},{"date":"2018-04-11","close":4415.0},{"date":"2018-04-12","close":4405.0},{"date":"2018-04-13","close":4425.0},{"date":"2018-04-16","close":4465.0},{"date":"2018-04-17","close":4440.0},{"date":"2018-04-18","close":4420.0},{"date":"2018-04-19","close":4410.0},{"date":"2018-04-20","close":4490.0},{"date":"2018-04-23","close":4505.0},{"date":"2018-04-24","close":4575.0},{"date":"2018-04-25","close":4570.0},{"date":"2018-04-26","close":4555.0},{"date":"2018-04-27","close":4625.0},{"date":"2018-04-30","close":4625.0},{"date":"2018-05-02","close":4550.0},{"date":"2018-05-03","close":4630.0},{"date":"2018-05-04","close":4660.0},{"date":"2018-05-08","close":4685.0},{"date":"2018-05-09","close":4680.0},{"date":"2018-05-10","close":4680.0},{"date":"2018-05-11","close":4660.0},{"date":"2018-05-14","close":4695.0},{"date":"2018-05-15","close":4705.0},{"date":"2018-05-16","close":4635.0},{"date":"2018-05-17","close":4700.0},{"date":"2018-05-18","close":4570.0},{"date":"2018-05-21","close":4575.0},{"date":"2018-05-23","close":4605.0},{"date":"2018-05-24","close":4610.0},{"date":"2018-05-25","close":4520.0},{"date":"2018-05-28","close":4580.0},{"date":"2018-05-29","close":4550.0},{"date":"2018-05-30","close":4585.0},{"date":"2018-05-31","close":4565.0},{"date":"2018-06-01","close":4595.0},{"date":"2018-06-04","close":4645.0},{"date":"2018-06-05","close":4690.0},{"date":"2018-06-07","close":4675.0},{"date":"2018-06-08","close":4680.0},{"date":"2018-06-11","close":4685.0},{"date":"2018-06-12","close":4600.0},{"date":"2018-06-14","close":4595.0},{"date":"2018-06-15","close":4580.0},{"date":"2018-06-18","close":4585.0},{"date":"2018-06-19","close":4580.0},{"date":"2018-06-20","close":4585.0},{"date":"2018-06-21","close":4565.0},{"date":"2018-06-22","close":4565.0},{"date":"2018-06-25","close":4545.0},{"date":"2018-06-26","close":4550.0},{"date":"2018-06-27","close":4560.0},{"date":"2018-06-28","close":4590.0},{"date":"2018-06-29","close":4595.0},{"date":"2018-07-02","close":4600.0},{"date":"2018-07-03","close":4600.0},{"date":"2018-07-04","close":4615.0},{"date":"2018-07-05","close":4620.0},{"date":"2018-07-06","close":4615.0},{"date":"2018-07-09","close":4600.0},{"date":"2018-07-10","close":4610.0},{"date":"2018-07-11","close":4600.0},{"date":"2018-07-12","close":4690.0},{"date":"2018-07-13","close":4690.0},{"date":"2018-07-16","close":4690.0},{"date":"2018-07-17","close":4675.0},{"date":"2018-07-18","close":4610.0},{"date":"2018-07-19","close":4620.0},{"date":"2018-07-20","close":4530.0},{"date":"2018-07-23","close":4565.0},{"date":"2018-07-24","close":4575.0},{"date":"2018-07-25","close":4550.0},{"date":"2018-07-26","close":4545.0},{"date":"2018-07-27","close":4540.0},{"date":"2018-07-30","close":4550.0},{"date":"2018-07-31","close":4540.0},{"date":"2018-08-01","close":4515.0},{"date":"2018-08-02","close":4555.0},{"date":"2018-08-03","close":4560.0},{"date":"2018-08-06","close":4535.0},{"date":"2018-08-07","close":4540.0},{"date":"2018-08-08","close":4545.0},{"date":"2018-08-09","close":4550.0},{"date":"2018-08-10","close":4520.0},{"date":"2018-08-13","close":4520.0},{"date":"2018-08-14","close":4495.0},{"date":"2018-08-16","close":4525.0},{"date":"2018-08-17","close":4500.0},{"date":"2018-08-20","close":4500.0},{"date":"2018-08-21","close":4545.0},{"date":"2018-08-22","close":4540.0},{"date":"2018-08-23","close":4545.0},{"date":"2018-08-24","close":4550.0},{"date":"2018-08-27","close":4505.0},{"date":"2018-08-28","close":4510.0},{"date":"2018-08-29","close":4530.0},{"date":"2018-08-30","close":4540.0},{"date":"2018-08-31","close":4525.0},{"date":"2018-09-03","close":4510.0},{"date":"2018-09-04","close":4465.0},{"date":"2018-09-05","close":4550.0},{"date":"2018-09-06","close":4900.0},{"date":"2018-09-07","close":4940.0},{"date":"2018-09-10","close":4780.0},{"date":"2018-09-11","close":4675.0},{"date":"2018-09-12","close":4690.0},{"date":"2018-09-13","close":4585.0},{"date":"2018-09-14","close":4645.0},{"date":"2018-09-17","close":4580.0},{"date":"2018-09-18","close":4645.0},{"date":"2018-09-19","close":4735.0},{"date":"2018-09-20","close":4630.0},{"date":"2018-09-21","close":4650.0},{"date":"2018-09-27","close":4685.0},{"date":"2018-09-28","close":4665.0},{"date":"2018-10-01","close":4700.0},{"date":"2018-10-02","close":4685.0},{"date":"2018-10-04","close":4680.0},{"date":"2018-10-05","close":4590.0},{"date":"2018-10-08","close":4580.0},{"date":"2018-10-10","close":4480.0},{"date":"2018-10-11","close":4405.0},{"date":"2018-10-12","close":4355.0},{"date":"2018-10-15","close":4380.0},{"date":"2018-10-16","close":4380.0},{"date":"2018-10-17","close":4435.0},{"date":"2018-10-18","close":4415.0},{"date":"2018-10-19","close":4385.0},{"date":"2018-10-22","close":4390.0},{"date":"2018-10-23","close":4350.0},{"date":"2018-10-24","close":4370.0},{"date":"2018-10-25","close":4360.0},{"date":"2018-10-26","close":4230.0},{"date":"2018-10-29","close":4175.0},{"date":"2018-10-30","close":4175.0},{"date":"2018-10-31","close":4240.0},{"date":"2018-11-01","close":4315.0},{"date":"2018-11-02","close":4340.0},{"date":"2018-11-05","close":4345.0},{"date":"2018-11-06","close":4305.0},{"date":"2018-11-07","close":4290.0},{"date":"2018-11-08","close":4290.0},{"date":"2018-11-09","close":4315.0},{"date":"2018-11-12","close":4370.0},{"date":"2018-11-13","close":4300.0},{"date":"2018-11-14","close":4310.0},{"date":"2018-11-15","close":4370.0},{"date":"2018-11-16","close":4520.0},{"date":"2018-11-19","close":4545.0},{"date":"2018-11-20","close":4570.0},{"date":"2018-11-21","close":4580.0},{"date":"2018-11-22","close":4480.0},{"date":"2018-11-23","close":4445.0},{"date":"2018-11-26","close":4445.0},{"date":"2018-11-27","close":4505.0},{"date":"2018-11-28","close":4540.0},{"date":"2018-11-29","close":4635.0},{"date":"2018-11-30","close":4625.0},{"date":"2018-12-03","close":4525.0},{"date":"2018-12-04","close":4550.0},{"date":"2018-12-05","close":4600.0},{"date":"2018-12-06","close":4600.0},{"date":"2018-12-07","close":4500.0},{"date":"2018-12-10","close":4530.0},{"date":"2018-12-11","close":4465.0},{"date":"2018-12-12","close":4465.0},{"date":"2018-12-13","close":4680.0},{"date":"2018-12-14","close":4535.0},{"date":"2018-12-17","close":4535.0},{"date":"2018-12-18","close":4575.0},{"date":"2018-12-19","close":4480.0},{"date":"2018-12-20","close":4520.0},{"date":"2018-12-21","close":4495.0},{"date":"2018-12-24","close":4500.0},{"date":"2018-12-26","close":4550.0},{"date":"2018-12-27","close":4550.0},{"date":"2018-12-28","close":4550.0},{"date":"2019-01-02","close":4410.0},{"date":"2019-01-03","close":4420.0},{"date":"2019-01-04","close":4420.0},{"date":"2019-01-07","close":4485.0},{"date":"2019-01-08","close":4445.0},{"date":"2019-01-09","close":4445.0},{"date":"2019-01-10","close":4490.0},{"date":"2019-01-11","close":4490.0},{"date":"2019-01-14","close":4435.0},{"date":"2019-01-15","close":4440.0},{"date":"2019-01-16","close":4575.0},{"date":"2019-01-17","close":4550.0},{"date":"2019-01-18","close":4540.0},{"date":"2019-01-21","close":4520.0},{"date":"2019-01-22","close":4515.0},{"date":"2019-01-23","close":4505.0},{"date":"2019-01-24","close":4550.0},{"date":"2019-01-25","close":4545.0},{"date":"2019-01-28","close":4530.0},{"date":"2019-01-29","close":4515.0},{"date":"2019-01-30","close":4435.0},{"date":"2019-01-31","close":4540.0},{"date":"2019-02-01","close":4580.0},{"date":"2019-02-07","close":4630.0},{"date":"2019-02-08","close":4615.0},{"date":"2019-02-11","close":4600.0},{"date":"2019-02-12","close":4600.0},{"date":"2019-02-13","close":4600.0},{"date":"2019-02-14","close":4600.0},{"date":"2019-02-15","close":4645.0},{"date":"2019-02-18","close":4765.0},{"date":"2019-02-19","close":4780.0},{"date":"2019-02-20","close":4820.0},{"date":"2019-02-21","close":4815.0},{"date":"2019-02-22","close":4820.0},{"date":"2019-02-25","close":4790.0},{"date":"2019-02-26","close":4765.0},{"date":"2019-02-27","close":4695.0},{"date":"2019-02-28","close":4745.0},{"date":"2019-03-04","close":4795.0},{"date":"2019-03-05","close":4775.0},{"date":"2019-03-06","close":4800.0},{"date":"2019-03-07","close":4800.0},{"date":"2019-03-08","close":4800.0},{"date":"2019-03-11","close":4760.0},{"date":"2019-03-12","close":4800.0},{"date":"2019-03-13","close":4695.0},{"date":"2019-03-14","close":4730.0},{"date":"2019-03-15","close":4780.0},{"date":"2019-03-18","close":4775.0},{"date":"2019-03-19","close":4625.0},{"date":"2019-03-20","close":4540.0},{"date":"2019-03-21","close":4665.0},{"date":"2019-03-22","close":4765.0},{"date":"2019-03-25","close":4770.0},{"date":"2019-03-26","close":4830.0},{"date":"2019-03-27","close":4840.0},{"date":"2019-03-28","close":4700.0},{"date":"2019-03-29","close":4725.0},{"date":"2019-04-01","close":4690.0},{"date":"2019-04-02","close":4875.0},{"date":"2019-04-03","close":4840.0},{"date":"2019-04-04","close":4870.0},{"date":"2019-04-05","close":4895.0},{"date":"2019-04-08","close":4850.0},{"date":"2019-04-09","close":4850.0},{"date":"2019-04-10","close":4855.0},{"date":"2019-04-11","close":4870.0},{"date":"2019-04-12","close":4880.0},{"date":"2019-04-15","close":5080.0},{"date":"2019-04-16","close":5180.0},{"date":"2019-04-17","close":5170.0},{"date":"2019-04-18","close":4850.0},{"date":"2019-04-19","close":5000.0},{"date":"2019-04-22","close":4990.0},{"date":"2019-04-23","close":5000.0},{"date":"2019-04-24","close":4900.0},{"date":"2019-04-25","close":4825.0},{"date":"2019-04-26","close":4810.0},{"date":"2019-04-29","close":4905.0},{"date":"2019-04-30","close":4930.0},{"date":"2019-05-02","close":4990.0},{"date":"2019-05-03","close":4985.0},{"date":"2019-05-07","close":5020.0},{"date":"2019-05-08","close":4940.0},{"date":"2019-05-09","close":4915.0},{"date":"2019-05-10","close":4895.0},{"date":"2019-05-13","close":4800.0},{"date":"2019-05-14","close":4780.0},{"date":"2019-05-15","close":4720.0},{"date":"2019-05-16","close":4765.0},{"date":"2019-05-17","close":4630.0},{"date":"2019-05-20","close":4720.0},{"date":"2019-05-21","close":4715.0},{"date":"2019-05-22","close":4725.0},{"date":"2019-05-23","close":4730.0},{"date":"2019-05-24","close":4680.0},{"date":"2019-05-27","close":4765.0},{"date":"2019-05-28","close":4770.0},{"date":"2019-05-29","close":4785.0},{"date":"2019-05-30","close":4845.0},{"date":"2019-05-31","close":4660.0},{"date":"2019-06-03","close":4660.0},{"date":"2019-06-04","close":4740.0},{"date":"2019-06-05","close":4625.0},{"date":"2019-06-07","close":4635.0},{"date":"2019-06-10","close":4725.0},{"date":"2019-06-11","close":4720.0},{"date":"2019-06-12","close":4700.0},{"date":"2019-06-13","close":4695.0},{"date":"2019-06-14","close":4775.0},{"date":"2019-06-17","close":4800.0},{"date":"2019-06-18","close":4845.0},{"date":"2019-06-19","close":4910.0},{"date":"2019-06-20","close":4905.0},{"date":"2019-06-21","close":4895.0},{"date":"2019-06-24","close":4805.0},{"date":"2019-06-25","close":4805.0},{"date":"2019-06-26","close":4735.0},{"date":"2019-06-27","close":4590.0},{"date":"2019-06-28","close":4590.0},{"date":"2019-07-01","close":4575.0},{"date":"2019-07-02","close":4615.0},{"date":"2019-07-03","close":4625.0},{"date":"2019-07-04","close":4620.0},{"date":"2019-07-05","close":4600.0},{"date":"2019-07-08","close":4570.0},{"date":"2019-07-09","close":4630.0},{"date":"2019-07-10","close":4560.0},{"date":"2019-07-11","close":4405.0},{"date":"2019-07-12","close":4445.0},{"date":"2019-07-15","close":4430.0},{"date":"2019-07-16","close":4400.0},{"date":"2019-07-17","close":4485.0},{"date":"2019-07-18","close":4460.0},{"date":"2019-07-19","close":4610.0},{"date":"2019-07-22","close":4655.0},{"date":"2019-07-23","close":4650.0},{"date":"2019-07-24","close":4585.0},{"date":"2019-07-25","close":4405.0},{"date":"2019-07-26","close":4470.0},{"date":"2019-07-29","close":4315.0},{"date":"2019-07-30","close":4440.0},{"date":"2019-07-31","close":4365.0},{"date":"2019-08-01","close":4400.0},{"date":"2019-08-02","close":4320.0},{"date":"2019-08-05","close":4080.0},{"date":"2019-08-06","close":4080.0},{"date":"2019-08-07","close":4065.0},{"date":"2019-08-08","close":4080.0},{"date":"2019-08-09","close":4115.0},{"date":"2019-08-12","close":4095.0},{"date":"2019-08-13","close":4100.0},{"date":"2019-08-14","close":4110.0},{"date":"2019-08-16","close":4110.0},{"date":"2019-08-19","close":4140.0},{"date":"2019-08-20","close":4135.0},{"date":"2019-08-21","close":4265.0},{"date":"2019-08-22","close":4270.0},{"date":"2019-08-23","close":4405.0},{"date":"2019-08-26","close":4255.0},{"date":"2019-08-27","close":4290.0},{"date":"2019-08-28","close":4230.0},{"date":"2019-08-29","close":4225.0},{"date":"2019-08-30","close":4260.0},{"date":"2019-09-02","close":4275.0},{"date":"2019-09-03","close":4265.0},{"date":"2019-09-04","close":4265.0},{"date":"2019-09-05","close":4300.0},{"date":"2019-09-06","close":4275.0},{"date":"2019-09-09","close":4275.0},{"date":"2019-09-10","close":4280.0},{"date":"2019-09-11","close":4290.0},{"date":"2019-09-16","close":4290.0},{"date":"2019-09-17","close":4320.0},{"date":"2019-09-18","close":4250.0},{"date":"2019-09-19","close":4285.0},{"date":"2019-09-20","close":4285.0},{"date":"2019-09-23","close":4255.0},{"date":"2019-09-24","close":4260.0},{"date":"2019-09-25","close":4250.0},{"date":"2019-09-26","close":4250.0},{"date":"2019-09-27","close":4270.0},{"date":"2019-09-30","close":4265.0},{"date":"2019-10-01","close":4255.0},{"date":"2019-10-02","close":4245.0},{"date":"2019-10-04","close":4265.0},{"date":"2019-10-07","close":4310.0},{"date":"2019-10-08","close":4340.0},{"date":"2019-10-10","close":4345.0},{"date":"2019-10-11","close":4305.0},{"date":"2019-10-14","close":4280.0},{"date":"2019-10-15","close":4350.0},{"date":"2019-10-16","close":4380.0},{"date":"2019-10-17","close":4430.0},{"date":"2019-10-18","close":4425.0},{"date":"2019-10-21","close":4370.0},{"date":"2019-10-22","close":4395.0},{"date":"2019-10-23","close":4320.0},{"date":"2019-10-24","close":4305.0},{"date":"2019-10-25","close":4380.0},{"date":"2019-10-28","close":4390.0},{"date":"2019-10-29","close":4375.0},{"date":"2019-10-30","close":4370.0},{"date":"2019-10-31","close":4385.0},{"date":"2019-11-01","close":4380.0},{"date":"2019-11-04","close":4400.0},{"date":"2019-11-05","close":4420.0},{"date":"2019-11-06","close":4500.0},{"date":"2019-11-07","close":4665.0},{"date":"2019-11-08","close":4640.0},{"date":"2019-11-11","close":4620.0},{"date":"2019-11-12","close":4670.0},{"date":"2019-11-13","close":4450.0},{"date":"2019-11-14","close":4530.0},{"date":"2019-11-15","close":4530.0},{"date":"2019-11-18","close":4555.0},{"date":"2019-11-19","close":4595.0},{"date":"2019-11-20","close":4550.0},{"date":"2019-11-21","close":4540.0},{"date":"2019-11-22","close":4540.0},{"date":"2019-11-25","close":4530.0},{"date":"2019-11-26","close":4525.0},{"date":"2019-11-27","close":4570.0},{"date":"2019-11-28","close":4560.0},{"date":"2019-11-29","close":4555.0},{"date":"2019-12-02","close":4550.0},{"date":"2019-12-03","close":4540.0},{"date":"2019-12-04","close":4515.0},{"date":"2019-12-05","close":4525.0},{"date":"2019-12-06","close":4530.0},{"date":"2019-12-09","close":4580.0},{"date":"2019-12-10","close":4620.0},{"date":"2019-12-11","close":4500.0},{"date":"2019-12-12","close":4500.0},{"date":"2019-12-13","close":4450.0},{"date":"2019-12-16","close":4495.0},{"date":"2019-12-17","close":4480.0},{"date":"2019-12-18","close":4680.0},{"date":"2019-12-19","close":4670.0},{"date":"2019-12-20","close":4675.0},{"date":"2019-12-23","close":4650.0},{"date":"2019-12-24","close":4645.0},{"date":"2019-12-26","close":4635.0},{"date":"2019-12-27","close":4625.0},{"date":"2019-12-30","close":4625.0},{"date":"2020-01-02","close":4625.0},{"date":"2020-01-03","close":4600.0},{"date":"2020-01-06","close":4530.0},{"date":"2020-01-07","close":4550.0},{"date":"2020-01-08","close":4455.0},{"date":"2020-01-09","close":4540.0},{"date":"2020-01-10","close":4515.0},{"date":"2020-01-13","close":4495.0},{"date":"2020-01-14","close":4550.0},{"date":"2020-01-15","close":4540.0},{"date":"2020-01-16","close":4470.0},{"date":"2020-01-17","close":4490.0},{"date":"2020-01-20","close":4625.0},{"date":"2020-01-21","close":4560.0},{"date":"2020-01-22","close":4600.0},{"date":"2020-01-23","close":4600.0},{"date":"2020-01-28","close":4595.0},{"date":"2020-01-29","close":4500.0},{"date":"2020-01-30","close":4635.0},{"date":"2020-01-31","close":4705.0},{"date":"2020-02-03","close":4715.0},{"date":"2020-02-04","close":4695.0},{"date":"2020-02-05","close":4700.0},{"date":"2020-02-06","close":4725.0},{"date":"2020-02-07","close":4725.0},{"date":"2020-02-10","close":4720.0},{"date":"2020-02-11","close":4750.0},{"date":"2020-02-12","close":4815.0},{"date":"2020-02-13","close":4730.0},{"date":"2020-02-14","close":4660.0},{"date":"2020-02-17","close":4635.0},{"date":"2020-02-18","close":4635.0},{"date":"2020-02-19","close":4620.0},{"date":"2020-02-20","close":4615.0},{"date":"2020-02-21","close":4520.0},{"date":"2020-02-24","close":4500.0},{"date":"2020-02-25","close":4500.0},{"date":"2020-02-26","close":4500.0},{"date":"2020-02-27","close":4430.0},{"date":"2020-02-28","close":4660.0},{"date":"2020-03-02","close":4595.0},{"date":"2020-03-03","close":4595.0},{"date":"2020-03-04","close":4725.0},{"date":"2020-03-05","close":4750.0},{"date":"2020-03-06","close":4740.0},{"date":"2020-03-09","close":4555.0},{"date":"2020-03-10","close":4565.0},{"date":"2020-03-11","close":4670.0},{"date":"2020-03-12","close":4550.0},{"date":"2020-03-13","close":4240.0},{"date":"2020-03-16","close":4260.0},{"date":"2020-03-17","close":4855.0},{"date":"2020-03-18","close":4700.0},{"date":"2020-03-19","close":4400.0},{"date":"2020-03-20","close":4650.0},{"date":"2020-03-23","close":4800.0},{"date":"2020-03-24","close":4830.0},{"date":"2020-03-25","close":4810.0},{"date":"2020-03-26","close":4745.0},{"date":"2020-03-27","close":4765.0},{"date":"2020-03-30","close":4620.0},{"date":"2020-03-31","close":4745.0},{"date":"2020-04-01","close":4750.0},{"date":"2020-04-02","close":4705.0},{"date":"2020-04-03","close":4500.0},{"date":"2020-04-06","close":4520.0},{"date":"2020-04-07","close":4460.0},{"date":"2020-04-08","close":4450.0},{"date":"2020-04-09","close":4640.0},{"date":"2020-04-10","close":4570.0},{"date":"2020-04-13","close":4570.0},{"date":"2020-04-14","close":4690.0},{"date":"2020-04-16","close":4505.0},{"date":"2020-04-17","close":4505.0},{"date":"2020-04-20","close":4525.0},{"date":"2020-04-21","close":4465.0},{"date":"2020-04-22","close":4660.0},{"date":"2020-04-23","close":4505.0},{"date":"2020-04-24","close":4360.0},{"date":"2020-04-27","close":4450.0},{"date":"2020-04-28","close":4455.0},{"date":"2020-04-29","close":4400.0},{"date":"2020-05-04","close":4400.0},{"date":"2020-05-06","close":4550.0},{"date":"2020-05-07","close":4505.0},{"date":"2020-05-08","close":4440.0},{"date":"2020-05-11","close":4475.0},{"date":"2020-05-12","close":4475.0},{"date":"2020-05-13","close":4495.0},{"date":"2020-05-14","close":4500.0},{"date":"2020-05-15","close":4495.0},{"date":"2020-05-18","close":4815.0},{"date":"2020-05-19","close":4835.0},{"date":"2020-05-20","close":5000.0},{"date":"2020-05-21","close":5400.0},{"date":"2020-05-22","close":5280.0},{"date":"2020-05-25","close":5160.0},{"date":"2020-05-26","close":5190.0},{"date":"2020-05-27","close":5140.0},{"date":"2020-05-28","close":5150.0},{"date":"2020-05-29","close":5150.0},{"date":"2020-06-01","close":5130.0},{"date":"2020-06-02","close":5000.0},{"date":"2020-06-03","close":5100.0},{"date":"2020-06-04","close":5020.0},{"date":"2020-06-05","close":5000.0},{"date":"2020-06-08","close":5050.0},{"date":"2020-06-09","close":5000.0},{"date":"2020-06-10","close":4980.0},{"date":"2020-06-11","close":4805.0},{"date":"2020-06-12","close":4800.0},{"date":"2020-06-15","close":5000.0},{"date":"2020-06-16","close":4900.0},{"date":"2020-06-17","close":5020.0},{"date":"2020-06-18","close":5010.0},{"date":"2020-06-19","close":5040.0},{"date":"2020-06-22","close":5040.0},{"date":"2020-06-23","close":5070.0},{"date":"2020-06-24","close":5000.0},{"date":"2020-06-25","close":4905.0},{"date":"2020-06-26","close":5050.0},{"date":"2020-06-29","close":5030.0},{"date":"2020-06-30","close":5040.0},{"date":"2020-07-01","close":5000.0},{"date":"2020-07-02","close":4990.0},{"date":"2020-07-03","close":4990.0},{"date":"2020-07-06","close":4850.0},{"date":"2020-07-07","close":4775.0},{"date":"2020-07-08","close":4895.0},{"date":"2020-07-09","close":4815.0},{"date":"2020-07-10","close":4895.0},{"date":"2020-07-13","close":4990.0},{"date":"2020-07-14","close":4985.0},{"date":"2020-07-15","close":4865.0},{"date":"2020-07-16","close":4880.0},{"date":"2020-07-17","close":4880.0},{"date":"2020-07-20","close":4880.0},{"date":"2020-07-21","close":4845.0},{"date":"2020-07-22","close":4800.0},{"date":"2020-07-23","close":4750.0},{"date":"2020-07-24","close":4715.0},{"date":"2020-07-27","close":4710.0},{"date":"2020-07-28","close":4830.0},{"date":"2020-07-29","close":4680.0},{"date":"2020-07-30","close":4700.0},{"date":"2020-07-31","close":4695.0},{"date":"2020-08-03","close":4620.0},{"date":"2020-08-04","close":4500.0},{"date":"2020-08-05","close":4405.0},{"date":"2020-08-06","close":4470.0},{"date":"2020-08-07","close":4470.0},{"date":"2020-08-10","close":4400.0},{"date":"2020-08-11","close":4445.0},{"date":"2020-08-12","close":4560.0},{"date":"2020-08-13","close":4590.0},{"date":"2020-08-14","close":4545.0},{"date":"2020-08-18","close":4550.0},{"date":"2020-08-19","close":4680.0},{"date":"2020-08-20","close":4585.0},{"date":"2020-08-21","close":4745.0},{"date":"2020-08-24","close":4670.0},{"date":"2020-08-25","close":4700.0},{"date":"2020-08-26","close":4670.0},{"date":"2020-08-27","close":4500.0},{"date":"2020-08-28","close":4650.0},{"date":"2020-08-31","close":4665.0},{"date":"2020-09-01","close":5050.0},{"date":"2020-09-02","close":5200.0},{"date":"2020-09-03","close":5600.0},{"date":"2020-09-04","close":7280.0},{"date":"2020-09-07","close":9460.0},{"date":"2020-09-08","close":8000.0},{"date":"2020-09-09","close":7210.0},{"date":"2020-09-10","close":7200.0},{"date":"2020-09-11","close":6970.0},{"date":"2020-09-14","close":6890.0},{"date":"2020-09-15","close":6490.0},{"date":"2020-09-16","close":6220.0},{"date":"2020-09-17","close":6220.0},{"date":"2020-09-18","close":6110.0},{"date":"2020-09-21","close":5500.0},{"date":"2020-09-22","close":5430.0},{"date":"2020-09-23","close":5260.0},{"date":"2020-09-24","close":5070.0},{"date":"2020-09-25","close":5040.0},{"date":"2020-09-28","close":5220.0},{"date":"2020-09-29","close":5420.0},{"date":"2020-10-05","close":5640.0},{"date":"2020-10-06","close":5920.0},{"date":"2020-10-07","close":6300.0},{"date":"2020-10-08","close":8190.0},{"date":"2020-10-12","close":8320.0},{"date":"2020-10-13","close":10800.0},{"date":"2020-10-14","close":14000.0},{"date":"2020-10-15","close":18200.0},{"date":"2020-10-16","close":18200.0},{"date":"2020-10-19","close":15300.0},{"date":"2020-10-20","close":10750.0},{"date":"2020-10-21","close":10800.0},{"date":"2020-10-22","close":9860.0},{"date":"2020-10-23","close":9590.0},{"date":"2020-10-26","close":10350.0},{"date":"2020-10-27","close":10350.0},{"date":"2020-10-28","close":10500.0},{"date":"2020-10-29","close":10700.0},{"date":"2020-10-30","close":11400.0},{"date":"2020-11-02","close":10000.0},{"date":"2020-11-03","close":9890.0},{"date":"2020-11-04","close":9540.0},{"date":"2020-11-05","close":9620.0},{"date":"2020-11-06","close":9500.0},{"date":"2020-11-09","close":9700.0},{"date":"2020-11-10","close":8810.0},{"date":"2020-11-11","close":8690.0},{"date":"2020-11-12","close":8520.0},{"date":"2020-11-13","close":8560.0},{"date":"2020-11-16","close":8980.0},{"date":"2020-11-17","close":8850.0},{"date":"2020-11-18","close":8590.0},{"date":"2020-11-19","close":8560.0},{"date":"2020-11-20","close":9200.0},{"date":"2020-11-23","close":9220.0},{"date":"2020-11-24","close":9030.0},{"date":"2020-11-25","close":9430.0},{"date":"2020-11-26","close":9440.0},{"date":"2020-11-27","close":9300.0},{"date":"2020-11-30","close":9230.0},{"date":"2020-12-01","close":11950.0},{"date":"2020-12-02","close":13200.0},{"date":"2020-12-03","close":12050.0},{"date":"2020-12-04","close":13400.0},{"date":"2020-12-07","close":12850.0},{"date":"2020-12-08","close":12000.0},{"date":"2020-12-09","close":11800.0},{"date":"2020-12-10","close":11000.0},{"date":"2020-12-11","close":11250.0},{"date":"2020-12-14","close":10900.0},{"date":"2020-12-15","close":10550.0},{"date":"2020-12-16","close":10450.0},{"date":"2020-12-17","close":10500.0},{"date":"2020-12-18","close":10100.0},{"date":"2020-12-21","close":9760.0},{"date":"2020-12-22","close":9250.0},{"date":"2020-12-23","close":12000.0},{"date":"2020-12-24","close":9950.0},{"date":"2020-12-28","close":9450.0},{"date":"2020-12-29","close":9430.0},{"date":"2020-12-30","close":9480.0},{"date":"2021-01-04","close":12300.0},{"date":"2021-01-05","close":12650.0},{"date":"2021-01-06","close":12550.0},{"date":"2021-01-07","close":12550.0},{"date":"2021-01-08","close":13150.0},{"date":"2021-01-11","close":11900.0},{"date":"2021-01-12","close":11200.0},{"date":"2021-01-13","close":11200.0},{"date":"2021-01-14","close":10850.0},{"date":"2021-01-15","close":10600.0},{"date":"2021-01-18","close":10800.0},{"date":"2021-01-19","close":11050.0},{"date":"2021-01-20","close":12800.0},{"date":"2021-01-21","close":13100.0},{"date":"2021-01-22","close":12600.0},{"date":"2021-01-25","close":12250.0},{"date":"2021-01-26","close":11850.0},{"date":"2021-01-27","close":13450.0},{"date":"2021-01-28","close":13800.0},{"date":"2021-01-29","close":13200.0},{"date":"2021-02-01","close":15150.0},{"date":"2021-02-02","close":14700.0},{"date":"2021-02-03","close":14550.0},{"date":"2021-02-04","close":13900.0},{"date":"2021-02-05","close":14100.0},{"date":"2021-02-08","close":13350.0},{"date":"2021-02-09","close":13250.0},{"date":"2021-02-10","close":14150.0},{"date":"2021-02-15","close":14050.0},{"date":"2021-02-16","close":13750.0},{"date":"2021-02-17","close":14350.0},{"date":"2021-02-18","close":14000.0},{"date":"2021-02-19","close":13350.0},{"date":"2021-02-22","close":12500.0},{"date":"2021-02-23","close":12650.0},{"date":"2021-02-24","close":12250.0},{"date":"2021-02-25","close":12350.0},{"date":"2021-02-26","close":11200.0},{"date":"2021-03-02","close":11200.0},{"date":"2021-03-03","close":11400.0},{"date":"2021-03-04","close":11150.0},{"date":"2021-03-05","close":11200.0},{"date":"2021-03-08","close":10300.0},{"date":"2021-03-09","close":10450.0},{"date":"2021-03-10","close":9960.0},{"date":"2021-03-11","close":10200.0},{"date":"2021-03-12","close":10850.0},{"date":"2021-03-15","close":10550.0},{"date":"2021-03-16","close":11050.0},{"date":"2021-03-17","close":10800.0},{"date":"2021-03-18","close":11000.0},{"date":"2021-03-19","close":10700.0},{"date":"2021-03-22","close":10550.0},{"date":"2021-03-23","close":10100.0},{"date":"2021-03-24","close":10050.0},{"date":"2021-03-25","close":9860.0},{"date":"2021-03-26","close":9950.0},{"date":"2021-03-29","close":9650.0},{"date":"2021-03-30","close":9680.0},{"date":"2021-03-31","close":9800.0},{"date":"2021-04-01","close":9740.0},{"date":"2021-04-02","close":9750.0},{"date":"2021-04-05","close":9710.0},{"date":"2021-04-06","close":9730.0},{"date":"2021-04-07","close":9650.0},{"date":"2021-04-08","close":9530.0},{"date":"2021-04-09","close":9600.0},{"date":"2021-04-12","close":9500.0},{"date":"2021-04-13","close":10000.0},{"date":"2021-04-14","close":10050.0},{"date":"2021-04-15","close":9860.0},{"date":"2021-04-16","close":9710.0},{"date":"2021-04-19","close":9710.0},{"date":"2021-04-20","close":9860.0},{"date":"2021-04-21","close":10150.0},{"date":"2021-04-22","close":10000.0},{"date":"2021-04-23","close":10350.0},{"date":"2021-04-26","close":10500.0},{"date":"2021-04-27","close":10300.0},{"date":"2021-04-28","close":9950.0},{"date":"2021-04-29","close":10000.0},{"date":"2021-04-30","close":10050.0},{"date":"2021-05-03","close":9750.0},{"date":"2021-05-04","close":9200.0},{"date":"2021-05-06","close":9310.0},{"date":"2021-05-07","close":9240.0},{"date":"2021-05-10","close":9290.0},{"date":"2021-05-11","close":9140.0},{"date":"2021-05-12","close":8770.0},{"date":"2021-05-13","close":8400.0},{"date":"2021-05-14","close":8540.0},{"date":"2021-05-17","close":8460.0},{"date":"2021-05-18","close":8570.0},{"date":"2021-05-20","close":8520.0},{"date":"2021-05-21","close":8460.0},{"date":"2021-05-24","close":8070.0},{"date":"2021-05-25","close":8240.0},{"date":"2021-05-26","close":8150.0},{"date":"2021-05-27","close":8050.0},{"date":"2021-05-28","close":8260.0},{"date":"2021-05-31","close":8610.0},{"date":"2021-06-01","close":8830.0},{"date":"2021-06-02","close":8600.0},{"date":"2021-06-03","close":8660.0},{"date":"2021-06-04","close":8630.0},{"date":"2021-06-07","close":8490.0},{"date":"2021-06-08","close":8400.0},{"date":"2021-06-09","close":8340.0},{"date":"2021-06-10","close":8350.0},{"date":"2021-06-11","close":8570.0},{"date":"2021-06-14","close":8590.0},{"date":"2021-06-15","close":8490.0},{"date":"2021-06-16","close":8610.0},{"date":"2021-06-17","close":8720.0},{"date":"2021-06-18","close":8730.0},{"date":"2021-06-21","close":8560.0},{"date":"2021-06-22","close":8710.0},{"date":"2021-06-23","close":8530.0},{"date":"2021-06-24","close":8420.0},{"date":"2021-06-25","close":8430.0},{"date":"2021-06-28","close":8320.0},{"date":"2021-06-29","close":8280.0},{"date":"2021-06-30","close":8310.0},{"date":"2021-07-01","close":8510.0},{"date":"2021-07-02","close":8380.0},{"date":"2021-07-05","close":8560.0},{"date":"2021-07-06","close":9400.0},{"date":"2021-07-07","close":9680.0},{"date":"2021-07-08","close":9420.0},{"date":"2021-07-09","close":10100.0},{"date":"2021-07-12","close":10250.0},{"date":"2021-07-13","close":10650.0},{"date":"2021-07-14","close":10350.0},{"date":"2021-07-15","close":10200.0},{"date":"2021-07-16","close":10350.0},{"date":"2021-07-19","close":10350.0},{"date":"2021-07-20","close":9700.0},{"date":"2021-07-21","close":9590.0},{"date":"2021-07-22","close":9950.0},{"date":"2021-07-23","close":9880.0},{"date":"2021-07-26","close":9500.0},{"date":"2021-07-27","close":10450.0},{"date":"2021-07-28","close":10250.0},{"date":"2021-07-29","close":11050.0},{"date":"2021-07-30","close":10500.0},{"date":"2021-08-02","close":10650.0},{"date":"2021-08-03","close":10000.0},{"date":"2021-08-04","close":10150.0},{"date":"2021-08-05","close":10200.0},{"date":"2021-08-06","close":9960.0},{"date":"2021-08-09","close":9840.0},{"date":"2021-08-10","close":10150.0},{"date":"2021-08-11","close":9870.0},{"date":"2021-08-12","close":9680.0},{"date":"2021-08-13","close":9510.0},{"date":"2021-08-17","close":8860.0},{"date":"2021-08-18","close":8750.0},{"date":"2021-08-19","close":8140.0},{"date":"2021-08-20","close":7920.0},{"date":"2021-08-23","close":8050.0},{"date":"2021-08-24","close":8360.0},{"date":"2021-08-25","close":8310.0},{"date":"2021-08-26","close":8230.0},{"date":"2021-08-27","close":8150.0},{"date":"2021-08-30","close":8190.0},{"date":"2021-08-31","close":8240.0},{"date":"2021-09-01","close":8230.0},{"date":"2021-09-02","close":8270.0},{"date":"2021-09-03","close":8240.0},{"date":"2021-09-06","close":8240.0},{"date":"2021-09-07","close":8220.0},{"date":"2021-09-08","close":8060.0},{"date":"2021-09-09","close":7900.0},{"date":"2021-09-10","close":8010.0},{"date":"2021-09-13","close":7830.0},{"date":"2021-09-14","close":7870.0},{"date":"2021-09-15","close":7760.0},{"date":"2021-09-16","close":8590.0},{"date":"2021-09-17","close":8320.0},{"date":"2021-09-23","close":8010.0},{"date":"2021-09-24","close":7950.0},{"date":"2021-09-27","close":8070.0},{"date":"2021-09-28","close":7850.0},{"date":"2021-09-29","close":7640.0},{"date":"2021-09-30","close":7640.0},{"date":"2021-10-01","close":7380.0},{"date":"2021-10-05","close":7010.0},{"date":"2021-10-06","close":6700.0},{"date":"2021-10-07","close":7100.0},{"date":"2021-10-08","close":6930.0},{"date":"2021-10-12","close":6710.0},{"date":"2021-10-13","close":6960.0},{"date":"2021-10-14","close":7000.0},{"date":"2021-10-15","close":7290.0},{"date":"2021-10-18","close":7250.0},{"date":"2021-10-19","close":7250.0},{"date":"2021-10-20","close":7140.0},{"date":"2021-10-21","close":6930.0},{"date":"2021-10-22","close":7360.0},{"date":"2021-10-25","close":7290.0},{"date":"2021-10-26","close":7210.0},{"date":"2021-10-27","close":7010.0},{"date":"2021-10-28","close":7210.0},{"date":"2021-10-29","close":7250.0},{"date":"2021-11-01","close":7250.0},{"date":"2021-11-02","close":7320.0},{"date":"2021-11-03","close":7160.0},{"date":"2021-11-04","close":7040.0},{"date":"2021-11-05","close":7030.0},{"date":"2021-11-08","close":7070.0},{"date":"2021-11-09","close":7000.0},{"date":"2021-11-10","close":6850.0},{"date":"2021-11-11","close":6710.0},{"date":"2021-11-12","close":6760.0},{"date":"2021-11-15","close":6790.0},{"date":"2021-11-16","close":6800.0},{"date":"2021-11-17","close":6630.0},{"date":"2021-11-18","close":6980.0},{"date":"2021-11-19","close":7000.0},{"date":"2021-11-22","close":7040.0},{"date":"2021-11-23","close":6980.0},{"date":"2021-11-24","close":6970.0},{"date":"2021-11-25","close":6960.0},{"date":"2021-11-26","close":6940.0},{"date":"2021-11-29","close":6720.0},{"date":"2021-11-30","close":6210.0},{"date":"2021-12-01","close":5590.0},{"date":"2021-12-02","close":5460.0},{"date":"2021-12-03","close":5310.0},{"date":"2021-12-06","close":5490.0},{"date":"2021-12-07","close":5440.0},{"date":"2021-12-08","close":5410.0},{"date":"2021-12-09","close":5380.0},{"date":"2021-12-10","close":5430.0},{"date":"2021-12-13","close":5440.0},{"date":"2021-12-14","close":5370.0},{"date":"2021-12-15","close":5240.0},{"date":"2021-12-16","close":5200.0},{"date":"2021-12-17","close":5130.0},{"date":"2021-12-20","close":5050.0},{"date":"2021-12-21","close":5110.0},{"date":"2021-12-22","close":5260.0},{"date":"2021-12-23","close":5250.0},{"date":"2021-12-24","close":5460.0},{"date":"2021-12-27","close":6080.0},{"date":"2021-12-28","close":7900.0},{"date":"2021-12-29","close":10200.0},{"date":"2021-12-30","close":8200.0},{"date":"2022-01-03","close":9460.0},{"date":"2022-01-04","close":8850.0},{"date":"2022-01-05","close":8270.0},{"date":"2022-01-06","close":7570.0},{"date":"2022-01-07","close":8360.0},{"date":"2022-01-10","close":9600.0},{"date":"2022-01-11","close":8600.0},{"date":"2022-01-12","close":11150.0},{"date":"2022-01-13","close":11150.0},{"date":"2022-01-14","close":11300.0},{"date":"2022-01-17","close":9870.0},{"date":"2022-01-18","close":9290.0},{"date":"2022-01-19","close":9110.0},{"date":"2022-01-20","close":9120.0},{"date":"2022-01-21","close":8680.0},{"date":"2022-01-24","close":8050.0},{"date":"2022-01-25","close":8040.0},{"date":"2022-01-26","close":8040.0},{"date":"2022-01-27","close":7750.0},{"date":"2022-01-28","close":7770.0},{"date":"2022-02-03","close":7950.0},{"date":"2022-02-04","close":8150.0},{"date":"2022-02-07","close":7780.0},{"date":"2022-02-08","close":7780.0},{"date":"2022-02-09","close":7780.0},{"date":"2022-02-10","close":8050.0},{"date":"2022-02-11","close":7710.0},{"date":"2022-02-14","close":7000.0},{"date":"2022-02-15","close":6800.0},{"date":"2022-02-16","close":7250.0},{"date":"2022-02-17","close":7500.0},{"date":"2022-02-18","close":7750.0},{"date":"2022-02-21","close":7880.0},{"date":"2022-02-22","close":7630.0},{"date":"2022-02-23","close":7620.0},{"date":"2022-02-24","close":7070.0},{"date":"2022-02-25","close":7390.0},{"date":"2022-02-28","close":7390.0},{"date":"2022-03-02","close":7530.0},{"date":"2022-03-03","close":7810.0},{"date":"2022-03-04","close":7610.0},{"date":"2022-03-07","close":7150.0},{"date":"2022-03-08","close":7000.0},{"date":"2022-03-10","close":7270.0},{"date":"2022-03-11","close":7070.0},{"date":"2022-03-14","close":6730.0},{"date":"2022-03-15","close":6450.0},{"date":"2022-03-16","close":6720.0},{"date":"2022-03-17","close":6720.0},{"date":"2022-03-18","close":7170.0},{"date":"2022-03-21","close":7250.0},{"date":"2022-03-22","close":7270.0},{"date":"2022-03-23","close":7190.0},{"date":"2022-03-24","close":7150.0},{"date":"2022-03-25","close":7100.0},{"date":"2022-03-28","close":7070.0},{"date":"2022-03-29","close":7080.0},{"date":"2022-03-30","close":6980.0},{"date":"2022-03-31","close":7060.0},{"date":"2022-04-01","close":6950.0},{"date":"2022-04-04","close":7020.0},{"date":"2022-04-05","close":7070.0},{"date":"2022-04-06","close":6940.0},{"date":"2022-04-07","close":6660.0},{"date":"2022-04-08","close":6700.0},{"date":"2022-04-11","close":6630.0},{"date":"2022-04-12","close":6550.0},{"date":"2022-04-13","close":6690.0},{"date":"2022-04-14","close":6670.0},{"date":"2022-04-15","close":6680.0},{"date":"2022-04-18","close":6490.0},{"date":"2022-04-19","close":6560.0},{"date":"2022-04-20","close":6560.0},{"date":"2022-04-21","close":6780.0},{"date":"2022-04-22","close":6660.0},{"date":"2022-04-25","close":6330.0},{"date":"2022-04-26","close":6370.0},{"date":"2022-04-27","close":6370.0},{"date":"2022-04-28","close":6270.0},{"date":"2022-04-29","close":6710.0},{"date":"2022-05-02","close":7560.0},{"date":"2022-05-03","close":7430.0},{"date":"2022-05-04","close":7240.0},{"date":"2022-05-06","close":7180.0},{"date":"2022-05-09","close":6800.0},{"date":"2022-05-10","close":6870.0},{"date":"2022-05-11","close":6840.0},{"date":"2022-05-12","close":6370.0},{"date":"2022-05-13","close":6320.0},{"date":"2022-05-16","close":6450.0},{"date":"2022-05-17","close":6530.0},{"date":"2022-05-18","close":6420.0},{"date":"2022-05-19","close":6350.0},{"date":"2022-05-20","close":6360.0},{"date":"2022-05-23","close":6510.0},{"date":"2022-05-24","close":6470.0},{"date":"2022-05-25","close":6390.0},{"date":"2022-05-26","close":6280.0},{"date":"2022-05-27","close":6610.0},{"date":"2022-05-30","close":6570.0},{"date":"2022-05-31","close":6640.0},{"date":"2022-06-02","close":6640.0},{"date":"2022-06-03","close":6690.0},{"date":"2022-06-07","close":6550.0},{"date":"2022-06-08","close":6600.0},{"date":"2022-06-09","close":6550.0},{"date":"2022-06-10","close":6440.0},{"date":"2022-06-13","close":6080.0},{"date":"2022-06-14","close":5990.0},{"date":"2022-06-15","close":5690.0},{"date":"2022-06-16","close":5600.0},{"date":"2022-06-17","close":5650.0},{"date":"2022-06-20","close":5410.0},{"date":"2022-06-21","close":5440.0},{"date":"2022-06-22","close":5120.0},{"date":"2022-06-23","close":4870.0},{"date":"2022-06-24","close":5000.0},{"date":"2022-06-27","close":5190.0},{"date":"2022-06-28","close":5250.0},{"date":"2022-06-29","close":5310.0},{"date":"2022-06-30","close":5290.0},{"date":"2022-07-01","close":5200.0},{"date":"2022-07-04","close":5190.0},{"date":"2022-07-05","close":5280.0},{"date":"2022-07-06","close":5330.0},{"date":"2022-07-07","close":5460.0},{"date":"2022-07-08","close":5610.0},{"date":"2022-07-11","close":5570.0},{"date":"2022-07-12","close":5410.0},{"date":"2022-07-13","close":5450.0},{"date":"2022-07-14","close":5570.0},{"date":"2022-07-15","close":5600.0},{"date":"2022-07-18","close":5700.0},{"date":"2022-07-19","close":7410.0},{"date":"2022-07-20","close":9140.0},{"date":"2022-07-21","close":8390.0},{"date":"2022-07-22","close":10300.0},{"date":"2022-07-25","close":8380.0},{"date":"2022-07-26","close":8100.0},{"date":"2022-07-27","close":8100.0},{"date":"2022-07-28","close":8260.0},{"date":"2022-07-29","close":7840.0},{"date":"2022-08-01","close":7900.0},{"date":"2022-08-02","close":8300.0},{"date":"2022-08-03","close":8190.0},{"date":"2022-08-04","close":8190.0},{"date":"2022-08-05","close":8350.0},{"date":"2022-08-08","close":8280.0},{"date":"2022-08-09","close":8110.0},{"date":"2022-08-10","close":9680.0},{"date":"2022-08-11","close":9380.0},{"date":"2022-08-12","close":9030.0},{"date":"2022-08-16","close":8660.0},{"date":"2022-08-17","close":8290.0},{"date":"2022-08-18","close":8320.0},{"date":"2022-08-19","close":8230.0},{"date":"2022-08-22","close":7700.0},{"date":"2022-08-23","close":7620.0},{"date":"2022-08-24","close":7820.0},{"date":"2022-08-25","close":7920.0},{"date":"2022-08-26","close":7890.0},{"date":"2022-08-29","close":7940.0},{"date":"2022-08-30","close":8030.0},{"date":"2022-08-31","close":8050.0},{"date":"2022-09-01","close":7900.0},{"date":"2022-09-02","close":7780.0},{"date":"2022-09-05","close":7620.0},{"date":"2022-09-06","close":7790.0},{"date":"2022-09-07","close":7450.0},{"date":"2022-09-08","close":7480.0},{"date":"2022-09-13","close":7600.0},{"date":"2022-09-14","close":7450.0},{"date":"2022-09-15","close":7500.0},{"date":"2022-09-16","close":7200.0},{"date":"2022-09-19","close":6790.0},{"date":"2022-09-20","close":7540.0},{"date":"2022-09-21","close":7820.0},{"date":"2022-09-22","close":7520.0},{"date":"2022-09-23","close":6740.0},{"date":"2022-09-26","close":6170.0},{"date":"2022-09-27","close":6220.0},{"date":"2022-09-28","close":5880.0},{"date":"2022-09-29","close":5980.0},{"date":"2022-09-30","close":6020.0},{"date":"2022-10-04","close":6300.0},{"date":"2022-10-05","close":6140.0},{"date":"2022-10-06","close":6470.0},{"date":"2022-10-07","close":6560.0},{"date":"2022-10-11","close":6190.0},{"date":"2022-10-12","close":6360.0},{"date":"2022-10-13","close":5850.0},{"date":"2022-10-14","close":5940.0},{"date":"2022-10-17","close":6030.0},{"date":"2022-10-18","close":6300.0},{"date":"2022-10-19","close":6170.0},{"date":"2022-10-20","close":5910.0},{"date":"2022-10-21","close":5860.0},{"date":"2022-10-24","close":5910.0},{"date":"2022-10-25","close":5960.0},{"date":"2022-10-26","close":5840.0},{"date":"2022-10-27","close":6050.0},{"date":"2022-10-28","close":6030.0},{"date":"2022-10-31","close":6070.0},{"date":"2022-11-01","close":6080.0},{"date":"2022-11-02","close":6000.0},{"date":"2022-11-03","close":5980.0},{"date":"2022-11-04","close":6210.0},{"date":"2022-11-07","close":6350.0},{"date":"2022-11-08","close":6300.0},{"date":"2022-11-09","close":6380.0},{"date":"2022-11-10","close":6250.0},{"date":"2022-11-11","close":6380.0},{"date":"2022-11-14","close":6480.0},{"date":"2022-11-15","close":6540.0},{"date":"2022-11-16","close":6530.0},{"date":"2022-11-17","close":6460.0},{"date":"2022-11-18","close":6480.0},{"date":"2022-11-21","close":6200.0},{"date":"2022-11-22","close":6210.0},{"date":"2022-11-23","close":6260.0},{"date":"2022-11-24","close":6240.0},{"date":"2022-11-25","close":6260.0},{"date":"2022-11-28","close":6120.0},{"date":"2022-11-29","close":6110.0},{"date":"2022-11-30","close":6150.0},{"date":"2022-12-01","close":6300.0},{"date":"2022-12-02","close":6290.0},{"date":"2022-12-05","close":6200.0},{"date":"2022-12-06","close":6170.0},{"date":"2022-12-07","close":6110.0},{"date":"2022-12-08","close":6000.0},{"date":"2022-12-09","close":5970.0},{"date":"2022-12-12","close":5980.0},{"date":"2022-12-13","close":5950.0},{"date":"2022-12-14","close":6100.0},{"date":"2022-12-15","close":6070.0},{"date":"2022-12-16","close":6000.0},{"date":"2022-12-19","close":6080.0},{"date":"2022-12-20","close":5930.0},{"date":"2022-12-21","close":5820.0},{"date":"2022-12-22","close":5780.0},{"date":"2022-12-23","close":5640.0},{"date":"2022-12-26","close":5510.0},{"date":"2022-12-27","close":5580.0},{"date":"2022-12-28","close":5640.0},{"date":"2022-12-29","close":5500.0},{"date":"2023-01-02","close":5460.0},{"date":"2023-01-03","close":5390.0},{"date":"2023-01-04","close":5510.0},{"date":"2023-01-05","close":5680.0},{"date":"2023-01-06","close":5620.0},{"date":"2023-01-09","close":5840.0},{"date":"2023-01-10","close":5840.0},{"date":"2023-01-11","close":5980.0},{"date":"2023-01-12","close":5850.0},{"date":"2023-01-13","close":5860.0},{"date":"2023-01-16","close":5940.0},{"date":"2023-01-17","close":5880.0},{"date":"2023-01-18","close":5930.0},{"date":"2023-01-19","close":5860.0},{"date":"2023-01-20","close":5890.0},{"date":"2023-01-25","close":5860.0},{"date":"2023-01-26","close":5900.0},{"date":"2023-01-27","close":6070.0},{"date":"2023-01-30","close":6150.0},{"date":"2023-01-31","close":6200.0},{"date":"2023-02-01","close":6210.0},{"date":"2023-02-02","close":6230.0},{"date":"2023-02-03","close":6210.0},{"date":"2023-02-06","close":6050.0},{"date":"2023-02-07","close":6220.0},{"date":"2023-02-08","close":6150.0},{"date":"2023-02-09","close":6160.0},{"date":"2023-02-10","close":5860.0},{"date":"2023-02-13","close":5810.0},{"date":"2023-02-14","close":5880.0},{"date":"2023-02-15","close":5630.0},{"date":"2023-02-16","close":5670.0},{"date":"2023-02-17","close":5750.0},{"date":"2023-02-20","close":5840.0},{"date":"2023-02-21","close":5820.0},{"date":"2023-02-22","close":5750.0},{"date":"2023-02-23","close":5690.0},{"date":"2023-02-24","close":5690.0},{"date":"2023-02-27","close":5610.0},{"date":"2023-02-28","close":5620.0},{"date":"2023-03-02","close":5610.0},{"date":"2023-03-03","close":5670.0},{"date":"2023-03-06","close":5680.0},{"date":"2023-03-07","close":5770.0},{"date":"2023-03-08","close":5660.0},{"date":"2023-03-09","close":5630.0},{"date":"2023-03-10","close":5540.0},{"date":"2023-03-13","close":5500.0},{"date":"2023-03-14","close":5390.0},{"date":"2023-03-15","close":5230.0},{"date":"2023-03-16","close":5140.0},{"date":"2023-03-17","close":5160.0},{"date":"2023-03-20","close":5210.0},{"date":"2023-03-21","close":5340.0},{"date":"2023-03-22","close":5310.0},{"date":"2023-03-23","close":5230.0},{"date":"2023-03-24","close":5240.0},{"date":"2023-03-27","close":5460.0},{"date":"2023-03-28","close":5460.0},{"date":"2023-03-29","close":5540.0},{"date":"2023-03-30","close":5510.0},{"date":"2023-03-31","close":5460.0},{"date":"2023-04-03","close":5450.0},{"date":"2023-04-04","close":5540.0},{"date":"2023-04-05","close":5600.0},{"date":"2023-04-06","close":5600.0},{"date":"2023-04-07","close":5560.0},{"date":"2023-04-10","close":5380.0},{"date":"2023-04-11","close":5330.0},{"date":"2023-04-12","close":5400.0},{"date":"2023-04-13","close":5500.0},{"date":"2023-04-14","close":5430.0},{"date":"2023-04-17","close":5400.0},{"date":"2023-04-18","close":5420.0},{"date":"2023-04-19","close":5370.0},{"date":"2023-04-20","close":5690.0},{"date":"2023-04-21","close":5520.0},{"date":"2023-04-24","close":5510.0},{"date":"2023-04-25","close":5330.0},{"date":"2023-04-26","close":5210.0},{"date":"2023-04-27","close":5170.0},{"date":"2023-04-28","close":5150.0},{"date":"2023-05-02","close":5240.0},{"date":"2023-05-03","close":5240.0},{"date":"2023-05-04","close":5300.0},{"date":"2023-05-08","close":5380.0},{"date":"2023-05-09","close":5340.0},{"date":"2023-05-10","close":5320.0},{"date":"2023-05-11","close":5400.0},{"date":"2023-05-12","close":5350.0},{"date":"2023-05-15","close":5330.0},{"date":"2023-05-16","close":5210.0},{"date":"2023-05-17","close":5170.0},{"date":"2023-05-18","close":5210.0},{"date":"2023-05-19","close":5200.0},{"date":"2023-05-22","close":5250.0},{"date":"2023-05-23","close":5240.0},{"date":"2023-05-24","close":5390.0},{"date":"2023-05-25","close":5340.0},{"date":"2023-05-26","close":5210.0},{"date":"2023-05-30","close":5240.0},{"date":"2023-05-31","close":5190.0},{"date":"2023-06-01","close":5240.0},{"date":"2023-06-02","close":5240.0},{"date":"2023-06-05","close":5180.0},{"date":"2023-06-07","close":5230.0},{"date":"2023-06-08","close":5210.0},{"date":"2023-06-09","close":5230.0},{"date":"2023-06-12","close":5180.0},{"date":"2023-06-13","close":5240.0},{"date":"2023-06-14","close":5170.0},{"date":"2023-06-15","close":5160.0},{"date":"2023-06-16","close":5210.0},{"date":"2023-06-19","close":5230.0},{"date":"2023-06-20","close":5200.0},{"date":"2023-06-21","close":5090.0},{"date":"2023-06-22","close":5150.0},{"date":"2023-06-23","close":5060.0},{"date":"2023-06-26","close":5040.0},{"date":"2023-06-27","close":5060.0},{"date":"2023-06-28","close":5000.0},{"date":"2023-06-29","close":5000.0},{"date":"2023-06-30","close":4955.0},{"date":"2023-07-03","close":5030.0},{"date":"2023-07-04","close":5010.0},{"date":"2023-07-05","close":4985.0},{"date":"2023-07-06","close":4925.0},{"date":"2023-07-07","close":4890.0},{"date":"2023-07-10","close":4860.0},{"date":"2023-07-11","close":4900.0},{"date":"2023-07-12","close":4860.0},{"date":"2023-07-13","close":4850.0},{"date":"2023-07-14","close":4875.0},{"date":"2023-07-17","close":4880.0},{"date":"2023-07-18","close":4785.0},{"date":"2023-07-19","close":4750.0},{"date":"2023-07-20","close":4850.0},{"date":"2023-07-21","close":4755.0},{"date":"2023-07-24","close":4680.0},{"date":"2023-07-25","close":4660.0},{"date":"2023-07-26","close":4470.0},{"date":"2023-07-27","close":4570.0},{"date":"2023-07-28","close":4660.0},{"date":"2023-07-31","close":4700.0},{"date":"2023-08-01","close":4775.0},{"date":"2023-08-02","close":4620.0},{"date":"2023-08-03","close":4770.0},{"date":"2023-08-04","close":4790.0},{"date":"2023-08-07","close":4890.0},{"date":"2023-08-08","close":4755.0},{"date":"2023-08-09","close":4720.0},{"date":"2023-08-10","close":4650.0},{"date":"2023-08-11","close":4695.0},{"date":"2023-08-14","close":4685.0},{"date":"2023-08-16","close":4600.0},{"date":"2023-08-17","close":4545.0},{"date":"2023-08-18","close":4515.0},{"date":"2023-08-21","close":4520.0},{"date":"2023-08-22","close":4455.0},{"date":"2023-08-23","close":4410.0},{"date":"2023-08-24","close":4520.0},{"date":"2023-08-25","close":4485.0},{"date":"2023-08-28","close":4485.0},{"date":"2023-08-29","close":4535.0},{"date":"2023-08-30","close":4505.0},{"date":"2023-08-31","close":4605.0},{"date":"2023-09-01","close":4545.0},{"date":"2023-09-04","close":4480.0},{"date":"2023-09-05","close":4530.0},{"date":"2023-09-06","close":4460.0},{"date":"2023-09-07","close":4465.0},{"date":"2023-09-08","close":4445.0},{"date":"2023-09-11","close":4575.0},{"date":"2023-09-12","close":4530.0},{"date":"2023-09-13","close":4585.0},{"date":"2023-09-14","close":4520.0},{"date":"2023-09-15","close":4485.0},{"date":"2023-09-18","close":4440.0},{"date":"2023-09-19","close":4415.0},{"date":"2023-09-20","close":4440.0},{"date":"2023-09-21","close":4355.0},{"date":"2023-09-22","close":4350.0},{"date":"2023-09-25","close":4260.0},{"date":"2023-09-26","close":4240.0},{"date":"2023-09-27","close":4240.0},{"date":"2023-10-04","close":4085.0},{"date":"2023-10-05","close":4205.0},{"date":"2023-10-06","close":4200.0},{"date":"2023-10-10","close":4095.0},{"date":"2023-10-11","close":4110.0},{"date":"2023-10-12","close":4065.0},{"date":"2023-10-13","close":4090.0},{"date":"2023-10-16","close":4060.0},{"date":"2023-10-17","close":4130.0},{"date":"2023-10-18","close":4145.0},{"date":"2023-10-19","close":4130.0},{"date":"2023-10-20","close":3950.0},{"date":"2023-10-23","close":3945.0},{"date":"2023-10-24","close":3870.0},{"date":"2023-10-25","close":3885.0},{"date":"2023-10-26","close":3810.0},{"date":"2023-10-27","close":3940.0},{"date":"2023-10-30","close":3950.0},{"date":"2023-10-31","close":3935.0},{"date":"2023-11-01","close":3945.0},{"date":"2023-11-02","close":3990.0},{"date":"2023-11-03","close":4025.0},{"date":"2023-11-06","close":4060.0},{"date":"2023-11-07","close":4125.0},{"date":"2023-11-08","close":4000.0},{"date":"2023-11-09","close":3955.0},{"date":"2023-11-10","close":3990.0},{"date":"2023-11-13","close":4010.0},{"date":"2023-11-14","close":3915.0},{"date":"2023-11-15","close":3995.0},{"date":"2023-11-16","close":4045.0},{"date":"2023-11-17","close":4020.0},{"date":"2023-11-20","close":3970.0},{"date":"2023-11-21","close":4015.0},{"date":"2023-11-22","close":4030.0},{"date":"2023-11-23","close":4035.0},{"date":"2023-11-24","close":4095.0},{"date":"2023-11-27","close":4010.0},{"date":"2023-11-28","close":3985.0},{"date":"2023-11-29","close":4005.0},{"date":"2023-11-30","close":3985.0},{"date":"2023-12-01","close":4000.0},{"date":"2023-12-04","close":3970.0},{"date":"2023-12-05","close":4000.0},{"date":"2023-12-06","close":4050.0},{"date":"2023-12-07","close":4100.0},{"date":"2023-12-08","close":3965.0},{"date":"2023-12-11","close":3995.0},{"date":"2023-12-12","close":4000.0},{"date":"2023-12-13","close":4000.0},{"date":"2023-12-14","close":3945.0},{"date":"2023-12-15","close":3970.0},{"date":"2023-12-18","close":3985.0},{"date":"2023-12-19","close":4050.0},{"date":"2023-12-20","close":4065.0},{"date":"2023-12-21","close":4010.0},{"date":"2023-12-22","close":4000.0},{"date":"2023-12-26","close":4000.0},{"date":"2023-12-27","close":3870.0},{"date":"2023-12-28","close":3815.0},{"date":"2024-01-02","close":3695.0},{"date":"2024-01-03","close":3710.0},{"date":"2024-01-04","close":3730.0},{"date":"2024-01-05","close":3680.0},{"date":"2024-01-08","close":3745.0},{"date":"2024-01-09","close":3760.0},{"date":"2024-01-10","close":3940.0},{"date":"2024-01-11","close":3980.0},{"date":"2024-01-12","close":3970.0},{"date":"2024-01-15","close":3935.0},{"date":"2024-01-16","close":3855.0},{"date":"2024-01-17","close":3800.0},{"date":"2024-01-18","close":3780.0},{"date":"2024-01-19","close":3835.0},{"date":"2024-01-22","close":3745.0},{"date":"2024-01-23","close":3785.0},{"date":"2024-01-24","close":3790.0},{"date":"2024-01-25","close":3725.0},{"date":"2024-01-26","close":3735.0},{"date":"2024-01-29","close":3670.0},{"date":"2024-01-30","close":3730.0},{"date":"2024-01-31","close":3725.0},{"date":"2024-02-01","close":3680.0},{"date":"2024-02-02","close":3680.0},{"date":"2024-02-05","close":3720.0},{"date":"2024-02-06","close":3730.0},{"date":"2024-02-07","close":3700.0},{"date":"2024-02-08","close":3760.0},{"date":"2024-02-13","close":3750.0},{"date":"2024-02-14","close":3870.0},{"date":"2024-02-15","close":3850.0},{"date":"2024-02-16","close":3920.0},{"date":"2024-02-19","close":3925.0},{"date":"2024-02-20","close":3885.0},{"date":"2024-02-21","close":3845.0},{"date":"2024-02-22","close":3870.0},{"date":"2024-02-23","close":3945.0},{"date":"2024-02-26","close":3860.0},{"date":"2024-02-27","close":3945.0},{"date":"2024-02-28","close":4215.0},{"date":"2024-02-29","close":3975.0},{"date":"2024-03-04","close":3930.0},{"date":"2024-03-05","close":3865.0},{"date":"2024-03-06","close":3785.0},{"date":"2024-03-07","close":3725.0},{"date":"2024-03-08","close":3695.0},{"date":"2024-03-11","close":3680.0},{"date":"2024-03-12","close":3675.0},{"date":"2024-03-13","close":3580.0},{"date":"2024-03-14","close":3600.0},{"date":"2024-03-15","close":3495.0},{"date":"2024-03-18","close":3530.0},{"date":"2024-03-19","close":3525.0},{"date":"2024-03-20","close":3545.0},{"date":"2024-03-21","close":3580.0},{"date":"2024-03-22","close":3580.0},{"date":"2024-03-25","close":3630.0},{"date":"2024-03-26","close":3655.0},{"date":"2024-03-27","close":3655.0},{"date":"2024-03-28","close":3650.0},{"date":"2024-03-29","close":3655.0},{"date":"2024-04-01","close":3590.0},{"date":"2024-04-02","close":3840.0},{"date":"2024-04-03","close":3820.0},{"date":"2024-04-04","close":3900.0},{"date":"2024-04-05","close":3905.0},{"date":"2024-04-08","close":3790.0},{"date":"2024-04-09","close":4080.0},{"date":"2024-04-11","close":4075.0},{"date":"2024-04-12","close":4045.0},{"date":"2024-04-15","close":4090.0},{"date":"2024-04-16","close":3785.0},{"date":"2024-04-17","close":3915.0},{"date":"2024-04-18","close":3950.0},{"date":"2024-04-19","close":4225.0},{"date":"2024-04-22","close":4310.0},{"date":"2024-04-23","close":4245.0},{"date":"2024-04-24","close":4400.0},{"date":"2024-04-25","close":4370.0},{"date":"2024-04-26","close":4270.0},{"date":"2024-04-29","close":4305.0},{"date":"2024-04-30","close":4430.0},{"date":"2024-05-02","close":4390.0},{"date":"2024-05-03","close":4620.0},{"date":"2024-05-07","close":4855.0},{"date":"2024-05-08","close":4820.0},{"date":"2024-05-09","close":4785.0},{"date":"2024-05-10","close":5010.0},{"date":"2024-05-13","close":5220.0},{"date":"2024-05-14","close":5120.0},{"date":"2024-05-16","close":5010.0},{"date":"2024-05-17","close":5000.0},{"date":"2024-05-20","close":4855.0},{"date":"2024-05-21","close":4830.0},{"date":"2024-05-22","close":4720.0},{"date":"2024-05-23","close":4745.0},{"date":"2024-05-24","close":4740.0},{"date":"2024-05-27","close":4790.0},{"date":"2024-05-28","close":4755.0},{"date":"2024-05-29","close":4790.0},{"date":"2024-05-30","close":4355.0},{"date":"2024-05-31","close":4455.0},{"date":"2024-06-03","close":4460.0},{"date":"2024-06-04","close":4640.0},{"date":"2024-06-05","close":4490.0},{"date":"2024-06-07","close":4420.0},{"date":"2024-06-10","close":4315.0},{"date":"2024-06-11","close":4375.0},{"date":"2024-06-12","close":4375.0},{"date":"2024-06-13","close":4360.0},{"date":"2024-06-14","close":4315.0},{"date":"2024-06-17","close":4315.0},{"date":"2024-06-18","close":4325.0},{"date":"2024-06-19","close":4110.0},{"date":"2024-06-20","close":3750.0},{"date":"2024-06-21","close":3690.0},{"date":"2024-06-24","close":3740.0},{"date":"2024-06-25","close":3750.0},{"date":"2024-06-26","close":3840.0},{"date":"2024-06-27","close":3785.0},{"date":"2024-06-28","close":3785.0},{"date":"2024-07-01","close":3790.0},{"date":"2024-07-02","close":3800.0},{"date":"2024-07-03","close":3775.0},{"date":"2024-07-04","close":3815.0},{"date":"2024-07-05","close":3760.0},{"date":"2024-07-08","close":3835.0},{"date":"2024-07-09","close":3825.0},{"date":"2024-07-10","close":3825.0},{"date":"2024-07-11","close":3825.0},{"date":"2024-07-12","close":3725.0},{"date":"2024-07-15","close":3780.0},{"date":"2024-07-16","close":3735.0},{"date":"2024-07-17","close":3810.0},{"date":"2024-07-18","close":3730.0},{"date":"2024-07-19","close":3700.0},{"date":"2024-07-22","close":3680.0},{"date":"2024-07-23","close":3665.0},{"date":"2024-07-24","close":3695.0},{"date":"2024-07-25","close":3590.0},{"date":"2024-07-26","close":3725.0},{"date":"2024-07-29","close":3725.0},{"date":"2024-07-30","close":3655.0},{"date":"2024-07-31","close":3680.0},{"date":"2024-08-01","close":3675.0},{"date":"2024-08-02","close":3535.0},{"date":"2024-08-05","close":3105.0},{"date":"2024-08-06","close":3245.0},{"date":"2024-08-07","close":3275.0},{"date":"2024-08-08","close":3230.0},{"date":"2024-08-09","close":3275.0},{"date":"2024-08-12","close":3275.0},{"date":"2024-08-13","close":3255.0},{"date":"2024-08-14","close":3310.0},{"date":"2024-08-16","close":3345.0},{"date":"2024-08-19","close":3315.0},{"date":"2024-08-20","close":3315.0},{"date":"2024-08-21","close":3380.0},{"date":"2024-08-22","close":3305.0},{"date":"2024-08-23","close":3285.0},{"date":"2024-08-26","close":3270.0},{"date":"2024-08-27","close":3260.0},{"date":"2024-08-28","close":3215.0},{"date":"2024-08-29","close":3195.0},{"date":"2024-08-30","close":3220.0},{"date":"2024-09-02","close":3225.0},{"date":"2024-09-03","close":3245.0},{"date":"2024-09-04","close":3285.0},{"date":"2024-09-05","close":3370.0},{"date":"2024-09-06","close":3250.0},{"date":"2024-09-09","close":3250.0},{"date":"2024-09-10","close":3245.0},{"date":"2024-09-11","close":3260.0},{"date":"2024-09-12","close":3240.0},{"date":"2024-09-13","close":3330.0},{"date":"2024-09-19","close":3335.0},{"date":"2024-09-20","close":3310.0},{"date":"2024-09-23","close":3275.0},{"date":"2024-09-24","close":3305.0},{"date":"2024-09-25","close":3310.0},{"date":"2024-09-26","close":3310.0},{"date":"2024-09-27","close":3320.0},{"date":"2024-09-30","close":3320.0},{"date":"2024-10-02","close":3310.0},{"date":"2024-10-04","close":3295.0},{"date":"2024-10-07","close":3340.0},{"date":"2024-10-08","close":3295.0},{"date":"2024-10-10","close":3300.0},{"date":"2024-10-11","close":3260.0},{"date":"2024-10-14","close":3290.0},{"date":"2024-10-15","close":3310.0},{"date":"2024-10-16","close":3305.0},{"date":"2024-10-17","close":3260.0},{"date":"2024-10-18","close":3290.0},{"date":"2024-10-21","close":3290.0},{"date":"2024-10-22","close":3270.0},{"date":"2024-10-23","close":3220.0},{"date":"2024-10-24","close":3190.0},{"date":"2024-10-25","close":3125.0},{"date":"2024-10-28","close":3210.0},{"date":"2024-10-29","close":3180.0},{"date":"2024-10-30","close":3155.0},{"date":"2024-10-31","close":3265.0},{"date":"2024-11-01","close":3230.0},{"date":"2024-11-04","close":3230.0},{"date":"2024-11-05","close":3225.0},{"date":"2024-11-06","close":3180.0},{"date":"2024-11-07","close":3185.0},{"date":"2024-11-08","close":3220.0},{"date":"2024-11-11","close":3155.0},{"date":"2024-11-12","close":3160.0},{"date":"2024-11-13","close":3075.0},{"date":"2024-11-14","close":3060.0},{"date":"2024-11-15","close":3040.0},{"date":"2024-11-18","close":3105.0},{"date":"2024-11-19","close":3070.0},{"date":"2024-11-20","close":3115.0},{"date":"2024-11-21","close":3005.0},{"date":"2024-11-22","close":3065.0},{"date":"2024-11-25","close":3055.0},{"date":"2024-11-26","close":3030.0},{"date":"2024-11-27","close":3050.0},{"date":"2024-11-28","close":3050.0},{"date":"2024-11-29","close":3045.0},{"date":"2024-12-02","close":3030.0},{"date":"2024-12-03","close":2990.0},{"date":"2024-12-04","close":3000.0},{"date":"2024-12-05","close":2995.0},{"date":"2024-12-06","close":2995.0},{"date":"2024-12-09","close":2805.0},{"date":"2024-12-10","close":2935.0},{"date":"2024-12-11","close":2895.0},{"date":"2024-12-12","close":2895.0},{"date":"2024-12-13","close":2995.0},{"date":"2024-12-16","close":3025.0},{"date":"2024-12-17","close":3015.0},{"date":"2024-12-18","close":3005.0},{"date":"2024-12-19","close":2965.0},{"date":"2024-12-20","close":2990.0},{"date":"2024-12-23","close":2945.0},{"date":"2024-12-24","close":2975.0},{"date":"2024-12-26","close":2890.0},{"date":"2024-12-27","close":2905.0},{"date":"2024-12-30","close":2940.0},{"date":"2025-01-02","close":2910.0},{"date":"2025-01-03","close":2910.0},{"date":"2025-01-06","close":2905.0},{"date":"2025-01-07","close":2910.0},{"date":"2025-01-08","close":2890.0},{"date":"2025-01-09","close":2825.0},{"date":"2025-01-10","close":2845.0},{"date":"2025-01-13","close":2850.0},{"date":"2025-01-14","close":2805.0},{"date":"2025-01-15","close":2805.0},{"date":"2025-01-16","close":2835.0},{"date":"2025-01-17","close":2800.0},{"date":"2025-01-20","close":2790.0},{"date":"2025-01-21","close":2790.0},{"date":"2025-01-22","close":2690.0},{"date":"2025-01-23","close":2725.0},{"date":"2025-01-24","close":2740.0},{"date":"2025-01-31","close":2680.0},{"date":"2025-02-03","close":2725.0},{"date":"2025-02-04","close":2710.0},{"date":"2025-02-05","close":2740.0},{"date":"2025-02-06","close":2645.0},{"date":"2025-02-07","close":2635.0},{"date":"2025-02-10","close":2670.0},{"date":"2025-02-11","close":2690.0},{"date":"2025-02-12","close":2700.0},{"date":"2025-02-13","close":2675.0},{"date":"2025-02-14","close":2600.0},{"date":"2025-02-17","close":2660.0},{"date":"2025-02-18","close":2615.0},{"date":"2025-02-19","close":2645.0},{"date":"2025-02-20","close":2670.0},{"date":"2025-02-21","close":2660.0},{"date":"2025-02-24","close":2650.0},{"date":"2025-02-25","close":2670.0},{"date":"2025-02-26","close":2655.0},{"date":"2025-02-27","close":2680.0},{"date":"2025-02-28","close":2700.0},{"date":"2025-03-04","close":2690.0},{"date":"2025-03-05","close":2670.0},{"date":"2025-03-06","close":2635.0},{"date":"2025-03-07","close":2685.0},{"date":"2025-03-10","close":2700.0},{"date":"2025-03-11","close":2680.0},{"date":"2025-03-12","close":2680.0},{"date":"2025-03-13","close":2690.0},{"date":"2025-03-14","close":2725.0},{"date":"2025-03-17","close":2720.0},{"date":"2025-03-18","close":2695.0},{"date":"2025-03-19","close":2690.0},{"date":"2025-03-20","close":2715.0},{"date":"2025-03-21","close":2700.0},{"date":"2025-03-24","close":2710.0},{"date":"2025-03-25","close":2735.0},{"date":"2025-03-26","close":2820.0},{"date":"2025-03-27","close":2800.0},{"date":"2025-03-28","close":2775.0},{"date":"2025-03-31","close":2920.0},{"date":"2025-04-01","close":2740.0},{"date":"2025-04-02","close":2800.0},{"date":"2025-04-03","close":2850.0},{"date":"2025-04-04","close":2790.0},{"date":"2025-04-07","close":2760.0},{"date":"2025-04-08","close":2735.0},{"date":"2025-04-09","close":2700.0},{"date":"2025-04-10","close":2740.0},{"date":"2025-04-11","close":2800.0},{"date":"2025-04-14","close":2830.0},{"date":"2025-04-15","close":2840.0},{"date":"2025-04-16","close":2820.0},{"date":"2025-04-17","close":2790.0},{"date":"2025-04-18","close":2820.0},{"date":"2025-04-21","close":2830.0},{"date":"2025-04-22","close":2780.0},{"date":"2025-04-23","close":2790.0},{"date":"2025-04-24","close":2840.0},{"date":"2025-04-25","close":2900.0},{"date":"2025-04-28","close":2845.0},{"date":"2025-04-29","close":2860.0},{"date":"2025-04-30","close":2845.0},{"date":"2025-05-02","close":2885.0},{"date":"2025-05-07","close":2875.0},{"date":"2025-05-08","close":2870.0},{"date":"2025-05-09","close":2865.0},{"date":"2025-05-12","close":2840.0},{"date":"2025-05-13","close":2900.0},{"date":"2025-05-14","close":2885.0},{"date":"2025-05-15","close":2865.0},{"date":"2025-05-16","close":2840.0},{"date":"2025-05-19","close":2850.0},{"date":"2025-05-20","close":2905.0},{"date":"2025-05-21","close":3095.0},{"date":"2025-05-22","close":3160.0},{"date":"2025-05-23","close":3135.0},{"date":"2025-05-26","close":3205.0},{"date":"2025-05-27","close":3155.0},{"date":"2025-05-28","close":3035.0},{"date":"2025-05-29","close":3095.0},{"date":"2025-05-30","close":3105.0},{"date":"2025-06-02","close":3115.0},{"date":"2025-06-04","close":3110.0},{"date":"2025-06-05","close":3165.0},{"date":"2025-06-09","close":3280.0},{"date":"2025-06-10","close":3690.0},{"date":"2025-06-11","close":3690.0},{"date":"2025-06-12","close":3725.0},{"date":"2025-06-13","close":3685.0},{"date":"2025-06-16","close":3650.0},{"date":"2025-06-17","close":3605.0},{"date":"2025-06-18","close":3685.0},{"date":"2025-06-19","close":3725.0},{"date":"2025-06-20","close":3685.0},{"date":"2025-06-23","close":3555.0},{"date":"2025-06-24","close":3545.0},{"date":"2025-06-25","close":3720.0},{"date":"2025-06-26","close":3600.0},{"date":"2025-06-27","close":3610.0},{"date":"2025-06-30","close":3670.0},{"date":"2025-07-01","close":3670.0},{"date":"2025-07-02","close":3550.0},{"date":"2025-07-03","close":3590.0},{"date":"2025-07-04","close":3580.0},{"date":"2025-07-07","close":3490.0},{"date":"2025-07-08","close":3345.0},{"date":"2025-07-09","close":3690.0},{"date":"2025-07-10","close":3705.0},{"date":"2025-07-11","close":3910.0},{"date":"2025-07-14","close":4000.0},{"date":"2025-07-15","close":3855.0},{"date":"2025-07-16","close":3860.0},{"date":"2025-07-17","close":3915.0},{"date":"2025-07-18","close":3985.0},{"date":"2025-07-21","close":3870.0},{"date":"2025-07-22","close":3850.0},{"date":"2025-07-23","close":3780.0},{"date":"2025-07-24","close":3665.0},{"date":"2025-07-25","close":3635.0},{"date":"2025-07-28","close":3520.0},{"date":"2025-07-29","close":3420.0},{"date":"2025-07-30","close":3500.0},{"date":"2025-07-31","close":3440.0},{"date":"2025-08-01","close":3420.0},{"date":"2025-08-04","close":3340.0},{"date":"2025-08-05","close":3450.0},{"date":"2025-08-06","close":3405.0},{"date":"2025-08-07","close":3440.0},{"date":"2025-08-08","close":3445.0},{"date":"2025-08-11","close":3335.0},{"date":"2025-08-12","close":3290.0},{"date":"2025-08-13","close":3355.0},{"date":"2025-08-14","close":3385.0},{"date":"2025-08-18","close":3270.0},{"date":"2025-08-19","close":3135.0},{"date":"2025-08-20","close":3135.0},{"date":"2025-08-21","close":3130.0},{"date":"2025-08-22","close":3060.0},{"date":"2025-08-25","close":3125.0},{"date":"2025-08-26","close":3185.0},{"date":"2025-08-27","close":3100.0},{"date":"2025-08-28","close":3260.0},{"date":"2025-08-29","close":3260.0},{"date":"2025-09-01","close":3130.0},{"date":"2025-09-02","close":3265.0},{"date":"2025-09-03","close":3260.0},{"date":"2025-09-04","close":3250.0},{"date":"2025-09-05","close":3300.0},{"date":"2025-09-08","close":3250.0},{"date":"2025-09-09","close":3275.0},{"date":"2025-09-10","close":3305.0},{"date":"2025-09-11","close":3290.0},{"date":"2025-09-12","close":3220.0},{"date":"2025-09-15","close":3210.0},{"date":"2025-09-16","close":3160.0},{"date":"2025-09-17","close":3200.0},{"date":"2025-09-18","close":3240.0},{"date":"2025-09-19","close":3290.0},{"date":"2025-09-22","close":3310.0},{"date":"2025-09-23","close":3545.0},{"date":"2025-09-24","close":3390.0},{"date":"2025-09-25","close":3405.0},{"date":"2025-09-26","close":3425.0},{"date":"2025-09-29","close":3315.0},{"date":"2025-09-30","close":3285.0},{"date":"2025-10-01","close":3255.0},{"date":"2025-10-02","close":3295.0},{"date":"2025-10-10","close":3300.0},{"date":"2025-10-13","close":3235.0},{"date":"2025-10-14","close":3340.0},{"date":"2025-10-15","close":3265.0},{"date":"2025-10-16","close":3155.0},{"date":"2025-10-17","close":3125.0},{"date":"2025-10-20","close":3190.0},{"date":"2025-10-21","close":3285.0},{"date":"2025-10-22","close":3165.0},{"date":"2025-10-23","close":3160.0},{"date":"2025-10-24","close":3170.0},{"date":"2025-10-27","close":3100.0},{"date":"2025-10-28","close":3100.0},{"date":"2025-10-29","close":3170.0},{"date":"2025-10-30","close":3060.0},{"date":"2025-10-31","close":3115.0},{"date":"2025-11-03","close":3105.0},{"date":"2025-11-04","close":3055.0},{"date":"2025-11-05","close":2950.0},{"date":"2025-11-06","close":3050.0},{"date":"2025-11-07","close":2990.0},{"date":"2025-11-10","close":3045.0},{"date":"2025-11-11","close":3050.0},{"date":"2025-11-12","close":3080.0},{"date":"2025-11-13","close":3055.0},{"date":"2025-11-14","close":2940.0},{"date":"2025-11-17","close":2990.0},{"date":"2025-11-18","close":2995.0},{"date":"2025-11-19","close":2975.0},{"date":"2025-11-20","close":3000.0},{"date":"2025-11-21","close":3100.0},{"date":"2025-11-24","close":3055.0},{"date":"2025-11-25","close":3015.0},{"date":"2025-11-26","close":3085.0},{"date":"2025-11-27","close":3120.0},{"date":"2025-11-28","close":3115.0},{"date":"2025-12-01","close":3160.0},{"date":"2025-12-02","close":3340.0},{"date":"2025-12-03","close":3355.0},{"date":"2025-12-04","close":3330.0},{"date":"2025-12-05","close":3200.0},{"date":"2025-12-08","close":3305.0},{"date":"2025-12-09","close":3420.0},{"date":"2025-12-10","close":3100.0},{"date":"2025-12-11","close":3180.0},{"date":"2025-12-12","close":3260.0},{"date":"2025-12-15","close":3460.0},{"date":"2025-12-16","close":3365.0},{"date":"2025-12-17","close":3385.0},{"date":"2025-12-18","close":3360.0},{"date":"2025-12-19","close":3465.0},{"date":"2025-12-22","close":3360.0},{"date":"2025-12-23","close":3320.0},{"date":"2025-12-24","close":3325.0},{"date":"2025-12-26","close":3200.0},{"date":"2025-12-29","close":3300.0},{"date":"2025-12-30","close":3220.0},{"date":"2026-01-02","close":3350.0},{"date":"2026-01-05","close":3510.0},{"date":"2026-01-06","close":3610.0},{"date":"2026-01-07","close":3620.0},{"date":"2026-01-08","close":3460.0},{"date":"2026-01-09","close":3520.0},{"date":"2026-01-12","close":3780.0},{"date":"2026-01-13","close":3585.0},{"date":"2026-01-14","close":3790.0},{"date":"2026-01-15","close":4275.0},{"date":"2026-01-16","close":4070.0},{"date":"2026-01-19","close":3865.0},{"date":"2026-01-20","close":3950.0},{"date":"2026-01-21","close":3850.0},{"date":"2026-01-22","close":3755.0},{"date":"2026-01-23","close":3920.0},{"date":"2026-01-26","close":3940.0},{"date":"2026-01-27","close":3870.0},{"date":"2026-01-28","close":3670.0},{"date":"2026-01-29","close":3825.0},{"date":"2026-01-30","close":3770.0},{"date":"2026-02-02","close":3655.0},{"date":"2026-02-03","close":3765.0},{"date":"2026-02-04","close":3670.0},{"date":"2026-02-05","close":3690.0},{"date":"2026-02-06","close":3545.0},{"date":"2026-02-09","close":3600.0},{"date":"2026-02-10","close":3570.0},{"date":"2026-02-11","close":3565.0},{"date":"2026-02-12","close":3690.0},{"date":"2026-02-13","close":3680.0},{"date":"2026-02-19","close":3680.0},{"date":"2026-02-20","close":3860.0},{"date":"2026-02-23","close":4360.0},{"date":"2026-02-24","close":4840.0},{"date":"2026-02-25","close":4765.0},{"date":"2026-02-26","close":4240.0},{"date":"2026-02-27","close":3975.0},{"date":"2026-03-03","close":3895.0},{"date":"2026-03-04","close":3375.0},{"date":"2026-03-05","close":3650.0},{"date":"2026-03-06","close":3660.0},{"date":"2026-03-09","close":3420.0},{"date":"2026-03-10","close":3605.0},{"date":"2026-03-11","close":3635.0},{"date":"2026-03-12","close":3835.0},{"date":"2026-03-13","close":3700.0},{"date":"2026-03-16","close":3750.0},{"date":"2026-03-17","close":3850.0},{"date":"2026-03-18","close":3850.0},{"date":"2026-03-19","close":3805.0},{"date":"2026-03-20","close":3800.0},{"date":"2026-03-23","close":3400.0},{"date":"2026-03-24","close":3490.0},{"date":"2026-03-25","close":3500.0},{"date":"2026-03-26","close":3570.0},{"date":"2026-03-27","close":3510.0},{"date":"2026-03-30","close":3505.0},{"date":"2026-03-31","close":3415.0},{"date":"2026-04-01","close":3515.0},{"date":"2026-04-02","close":3425.0},{"date":"2026-04-03","close":3435.0},{"date":"2026-04-06","close":3390.0},{"date":"2026-04-07","close":3365.0},{"date":"2026-04-08","close":3465.0},{"date":"2026-04-09","close":3455.0},{"date":"2026-04-10","close":4490.0},{"date":"2026-04-13","close":4185.0},{"date":"2026-04-14","close":4080.0},{"date":"2026-04-15","close":4060.0},{"date":"2026-04-16","close":3970.0},{"date":"2026-04-17","close":4105.0},{"date":"2026-04-20","close":4005.0},{"date":"2026-04-21","close":3950.0},{"date":"2026-04-22","close":3965.0},{"date":"2026-04-23","close":3880.0},{"date":"2026-04-24","close":3930.0},{"date":"2026-04-27","close":4035.0},{"date":"2026-04-28","close":4070.0},{"date":"2026-04-29","close":4020.0},{"date":"2026-04-30","close":3950.0},{"date":"2026-05-04","close":3965.0},{"date":"2026-05-06","close":3865.0},{"date":"2026-05-07","close":3900.0},{"date":"2026-05-08","close":3900.0},{"date":"2026-05-11","close":4010.0},{"date":"2026-05-12","close":3950.0},{"date":"2026-05-13","close":4055.0},{"date":"2026-05-14","close":4115.0},{"date":"2026-05-15","close":3995.0},{"date":"2026-05-18","close":3785.0},{"date":"2026-05-19","close":3985.0},{"date":"2026-05-20","close":3790.0},{"date":"2026-05-21","close":3800.0},{"date":"2026-05-22","close":4040.0},{"date":"2026-05-26","close":4035.0},{"date":"2026-05-27","close":3955.0},{"date":"2026-05-28","close":3815.0},{"date":"2026-05-29","close":3605.0},{"date":"2026-06-01","close":3350.0},{"date":"2026-06-02","close":3200.0},{"date":"2026-06-04","close":3145.0},{"date":"2026-06-05","close":3280.0},{"date":"2026-06-08","close":3025.0},{"date":"2026-06-09","close":3170.0},{"date":"2026-06-10","close":3055.0},{"date":"2026-06-11","close":2990.0},{"date":"2026-06-12","close":3125.0},{"date":"2026-06-15","close":3170.0},{"date":"2026-06-16","close":3140.0},{"date":"2026-06-17","close":3055.0},{"date":"2026-06-18","close":3145.0},{"date":"2026-06-19","close":2975.0},{"date":"2026-06-22","close":3025.0},{"date":"2026-06-23","close":2960.0},{"date":"2026-06-24","close":2915.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2820.0},{"date":"2026-06-29","close":2800.0},{"date":"2026-06-30","close":2770.0},{"date":"2026-07-01","close":2725.0},{"date":"2026-07-02","close":2700.0},{"date":"2026-07-03","close":2690.0},{"date":"2026-07-06","close":2690.0},{"date":"2026-07-07","close":2635.0},{"date":"2026-07-08","close":2670.0},{"date":"2026-07-09","close":2685.0},{"date":"2026-07-10","close":2710.0},{"date":"2026-07-13","close":2705.0},{"date":"2026-07-14","close":2560.0},{"date":"2026-07-15","close":2650.0},{"date":"2026-07-16","close":2645.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2575.0},{"date":"2026-07-22","close":2615.0},{"date":"2026-07-23","close":2655.0},{"date":"2026-07-24","close":2580.0},{"date":"2026-07-27","close":2540.0},{"date":"2026-07-28","close":2460.0},{"date":"2026-07-29","close":2445.0},{"date":"2026-07-30","close":2500.0},{"date":"2026-07-31","close":2505.0},{"date":"2026-08-03","close":2480.0},{"date":"2026-08-04","close":2550.0},{"date":"2026-08-05","close":2600.0},{"date":"2026-08-06","close":2565.0},{"date":"2026-08-07","close":2575.0},{"date":"2026-08-10","close":2575.0},{"date":"2026-08-11","close":2610.0},{"date":"2026-08-12","close":2510.0},{"date":"2026-08-13","close":2545.0},{"date":"2026-08-14","close":2510.0},{"date":"2026-08-18","close":2520.0},{"date":"2026-08-19","close":2520.0},{"date":"2026-08-20","close":2580.0},{"date":"2026-08-21","close":2535.0},{"date":"2026-08-24","close":2545.0},{"date":"2026-08-25","close":2570.0},{"date":"2026-08-26","close":2535.0},{"date":"2026-08-27","close":2510.0},{"date":"2026-08-28","close":2490.0},{"date":"2026-08-31","close":2525.0},{"date":"2026-09-01","close":2535.0},{"date":"2026-09-02","close":2540.0},{"date":"2026-09-03","close":2475.0},{"date":"2026-09-04","close":2540.0},{"date":"2026-09-07","close":2530.0},{"date":"2026-09-08","close":2505.0},{"date":"2026-09-09","close":2475.0},{"date":"2026-09-10","close":2465.0},{"date":"2026-09-11","close":2460.0},{"date":"2026-09-14","close":2475.0},{"date":"2026-09-15","close":2505.0},{"date":"2026-09-16","close":2520.0},{"date":"2026-09-17","close":2520.0},{"date":"2026-09-18","close":2545.0},{"date":"2026-09-21","close":2530.0},{"date":"2026-09-22","close":2565.0},{"date":"2026-09-23","close":2500.0},{"date":"2026-09-28","close":2500.0},{"date":"2026-09-29","close":2410.0},{"date":"2026-09-30","close":2435.0},{"date":"2026-10-01","close":2440.0},{"date":"2026-10-02","close":2410.0},{"date":"2026-10-06","close":2445.0},{"date":"2026-10-07","close":2435.0},{"date":"2026-10-08","close":2440.0},{"date":"2026-10-12","close":2425.0},{"date":"2026-10-13","close":2390.0},{"date":"2026-10-14","close":2390.0},{"date":"2026-10-15","close":2340.0},{"date":"2026-10-16","close":2345.0},{"date":"2026-10-19","close":2415.0},{"date":"2026-10-20","close":2380.0},{"date":"2026-10-21","close":2370.0},{"date":"2026-10-22","close":2350.0},{"date":"2026-10-23","close":2225.0}],"chart_data":[{"date":"2024-10-23","open":3260,"high":3260,"low":3200,"close":3220,"volume":10116,"rsi_14":36.11,"sma_20":3293.75,"sma_60":3337.33,"sma_120":3809.42},{"date":"2024-10-24","open":3215,"high":3225,"low":3170,"close":3190,"volume":1359,"rsi_14":34.21,"sma_20":3289.5,"sma_60":3329.42,"sma_120":3799.33},{"date":"2024-10-25","open":3200,"high":3250,"low":3110,"close":3125,"volume":1145,"rsi_14":30.23,"sma_20":3280.5,"sma_60":3319.92,"sma_120":3788.96},{"date":"2024-10-28","open":3370,"high":3370,"low":3130,"close":3210,"volume":11937,"rsi_14":36.17,"sma_20":3275.5,"sma_60":3313.58,"sma_120":3780.12},{"date":"2024-10-29","open":3340,"high":3340,"low":3125,"close":3180,"volume":8474,"rsi_14":37.36,"sma_20":3269.0,"sma_60":3304.5,"sma_120":3770.75},{"date":"2024-10-30","open":3180,"high":3280,"low":3155,"close":3155,"volume":2587,"rsi_14":34.74,"sma_20":3260.75,"sma_60":3295.0,"sma_120":3760.12},{"date":"2024-10-31","open":3175,"high":3325,"low":3175,"close":3265,"volume":4591,"rsi_14":50.46,"sma_20":3258.0,"sma_60":3288.5,"sma_120":3750.75},{"date":"2024-11-01","open":3255,"high":3380,"low":3150,"close":3230,"volume":4280,"rsi_14":44.55,"sma_20":3254.0,"sma_60":3281.0,"sma_120":3739.17},{"date":"2024-11-04","open":3230,"high":3245,"low":3100,"close":3230,"volume":3537,"rsi_14":42.45,"sma_20":3250.75,"sma_60":3273.58,"sma_120":3725.62},{"date":"2024-11-05","open":3195,"high":3230,"low":3155,"close":3225,"volume":1711,"rsi_14":42.45,"sma_20":3245.0,"sma_60":3268.42,"sma_120":3712.33},{"date":"2024-11-06","open":3225,"high":3250,"low":3165,"close":3180,"volume":3585,"rsi_14":42.45,"sma_20":3239.25,"sma_60":3269.67,"sma_120":3698.96},{"date":"2024-11-07","open":3190,"high":3195,"low":3130,"close":3185,"volume":1523,"rsi_14":39.6,"sma_20":3233.5,"sma_60":3268.67,"sma_120":3683.75},{"date":"2024-11-08","open":3170,"high":3260,"low":3170,"close":3220,"volume":745,"rsi_14":43.52,"sma_20":3231.5,"sma_60":3267.75,"sma_120":3667.08},{"date":"2024-11-11","open":3300,"high":3300,"low":3155,"close":3155,"volume":1961,"rsi_14":40.17,"sma_20":3224.75,"sma_60":3266.5,"sma_120":3650.71},{"date":"2024-11-12","open":3200,"high":3275,"low":3155,"close":3160,"volume":1665,"rsi_14":44.44,"sma_20":3217.25,"sma_60":3264.58,"sma_120":3635.29},{"date":"2024-11-13","open":3110,"high":3200,"low":3020,"close":3075,"volume":12346,"rsi_14":40.34,"sma_20":3205.75,"sma_60":3261.25,"sma_120":3619.25},{"date":"2024-11-14","open":3015,"high":3190,"low":2955,"close":3060,"volume":3612,"rsi_14":44.04,"sma_20":3195.75,"sma_60":3258.0,"sma_120":3604.29},{"date":"2024-11-15","open":2985,"high":3060,"low":2970,"close":3040,"volume":1631,"rsi_14":32.29,"sma_20":3183.25,"sma_60":3253.5,"sma_120":3589.38},{"date":"2024-11-18","open":3040,"high":3120,"low":3000,"close":3105,"volume":2582,"rsi_14":42.72,"sma_20":3174.0,"sma_60":3249.5,"sma_120":3575.92},{"date":"2024-11-19","open":3280,"high":3345,"low":3070,"close":3070,"volume":7042,"rsi_14":41.9,"sma_20":3164.0,"sma_60":3245.42,"sma_120":3561.96},{"date":"2024-11-20","open":3070,"high":3145,"low":3040,"close":3115,"volume":390,"rsi_14":33.7,"sma_20":3158.75,"sma_60":3242.08,"sma_120":3548.42},{"date":"2024-11-21","open":3115,"high":3115,"low":3005,"close":3005,"volume":13781,"rsi_14":28.97,"sma_20":3149.5,"sma_60":3235.83,"sma_120":3533.54},{"date":"2024-11-22","open":3005,"high":3075,"low":3005,"close":3065,"volume":873,"rsi_14":36.13,"sma_20":3146.5,"sma_60":3231.83,"sma_120":3519.46},{"date":"2024-11-25","open":3275,"high":3285,"low":3040,"close":3055,"volume":6520,"rsi_14":35.83,"sma_20":3138.75,"sma_60":3228.0,"sma_120":3505.0},{"date":"2024-11-26","open":3195,"high":3195,"low":3015,"close":3030,"volume":2318,"rsi_14":37.07,"sma_20":3131.25,"sma_60":3224.0,"sma_120":3493.96},{"date":"2024-11-27","open":3055,"high":3070,"low":3005,"close":3050,"volume":3738,"rsi_14":38.66,"sma_20":3126.0,"sma_60":3220.5,"sma_120":3482.25},{"date":"2024-11-28","open":3025,"high":3050,"low":2980,"close":3050,"volume":5822,"rsi_14":34.82,"sma_20":3115.25,"sma_60":3217.75,"sma_120":3470.5},{"date":"2024-11-29","open":3010,"high":3060,"low":3010,"close":3045,"volume":3161,"rsi_14":39.0,"sma_20":3106.0,"sma_60":3215.25,"sma_120":3457.21},{"date":"2024-12-02","open":3045,"high":3060,"low":2920,"close":3030,"volume":2566,"rsi_14":37.25,"sma_20":3096.0,"sma_60":3212.08,"sma_120":3445.04},{"date":"2024-12-03","open":3030,"high":3030,"low":2960,"close":2990,"volume":809,"rsi_14":40.86,"sma_20":3084.25,"sma_60":3208.17,"sma_120":3433.12},{"date":"2024-12-04","open":2985,"high":3130,"low":2960,"close":3000,"volume":743,"rsi_14":43.48,"sma_20":3075.25,"sma_60":3204.08,"sma_120":3422.17},{"date":"2024-12-05","open":3000,"high":3045,"low":2965,"close":2995,"volume":1282,"rsi_14":44.94,"sma_20":3065.75,"sma_60":3199.25,"sma_120":3410.67},{"date":"2024-12-06","open":3095,"high":3100,"low":2900,"close":2995,"volume":908,"rsi_14":35.53,"sma_20":3054.5,"sma_60":3193.0,"sma_120":3399.17},{"date":"2024-12-09","open":2995,"high":2995,"low":2800,"close":2805,"volume":14764,"rsi_14":25.23,"sma_20":3037.0,"sma_60":3185.58,"sma_120":3386.21},{"date":"2024-12-10","open":2865,"high":3070,"low":2785,"close":2935,"volume":3242,"rsi_14":35.48,"sma_20":3025.75,"sma_60":3180.33,"sma_120":3374.71},{"date":"2024-12-11","open":3090,"high":3090,"low":2820,"close":2895,"volume":3265,"rsi_14":40.0,"sma_20":3016.75,"sma_60":3174.5,"sma_120":3362.88},{"date":"2024-12-12","open":2895,"high":3090,"low":2875,"close":2895,"volume":1260,"rsi_14":32.65,"sma_20":3008.5,"sma_60":3168.42,"sma_120":3350.96},{"date":"2024-12-13","open":2895,"high":3085,"low":2895,"close":2995,"volume":4289,"rsi_14":44.83,"sma_20":3006.25,"sma_60":3164.33,"sma_120":3341.67},{"date":"2024-12-16","open":2975,"high":3050,"low":2950,"close":3025,"volume":2327,"rsi_14":49.57,"sma_20":3002.25,"sma_60":3159.25,"sma_120":3335.62},{"date":"2024-12-17","open":2980,"high":3100,"low":2980,"close":3015,"volume":775,"rsi_14":46.96,"sma_20":2999.5,"sma_60":3153.92,"sma_120":3330.0},{"date":"2024-12-18","open":2940,"high":3015,"low":2930,"close":3005,"volume":1974,"rsi_14":46.15,"sma_20":2994.0,"sma_60":3148.83,"sma_120":3323.88},{"date":"2024-12-19","open":3020,"high":3020,"low":2845,"close":2965,"volume":2209,"rsi_14":43.55,"sma_20":2992.0,"sma_60":3143.67,"sma_120":3317.33},{"date":"2024-12-20","open":2945,"high":3010,"low":2855,"close":2990,"volume":1159,"rsi_14":46.83,"sma_20":2988.25,"sma_60":3138.42,"sma_120":3310.25},{"date":"2024-12-23","open":2990,"high":3135,"low":2880,"close":2945,"volume":4133,"rsi_14":46.46,"sma_20":2982.75,"sma_60":3132.33,"sma_120":3303.25},{"date":"2024-12-24","open":2930,"high":2985,"low":2905,"close":2975,"volume":732,"rsi_14":48.09,"sma_20":2980.0,"sma_60":3126.75,"sma_120":3296.5},{"date":"2024-12-26","open":2955,"high":2970,"low":2885,"close":2890,"volume":753,"rsi_14":42.86,"sma_20":2972.0,"sma_60":3119.58,"sma_120":3289.0},{"date":"2024-12-27","open":2885,"high":2910,"low":2810,"close":2905,"volume":2599,"rsi_14":44.0,"sma_20":2964.75,"sma_60":3112.67,"sma_120":3281.54},{"date":"2024-12-30","open":2875,"high":3075,"low":2865,"close":2940,"volume":1050,"rsi_14":61.34,"sma_20":2959.5,"sma_60":3106.5,"sma_120":3274.58},{"date":"2025-01-02","open":2880,"high":2940,"low":2830,"close":2910,"volume":9354,"rsi_14":47.47,"sma_20":2953.5,"sma_60":3100.08,"sma_120":3267.04},{"date":"2025-01-03","open":2885,"high":2925,"low":2860,"close":2910,"volume":1326,"rsi_14":51.65,"sma_20":2949.5,"sma_60":3092.92,"sma_120":3259.96},{"date":"2025-01-06","open":2995,"high":2995,"low":2850,"close":2905,"volume":901,"rsi_14":51.09,"sma_20":2944.75,"sma_60":3086.42,"sma_120":3252.21},{"date":"2025-01-07","open":2905,"high":2940,"low":2800,"close":2910,"volume":18004,"rsi_14":38.36,"sma_20":2940.5,"sma_60":3079.92,"sma_120":3244.58},{"date":"2025-01-08","open":2870,"high":2905,"low":2840,"close":2890,"volume":3970,"rsi_14":30.99,"sma_20":2935.25,"sma_60":3073.75,"sma_120":3236.79},{"date":"2025-01-09","open":2830,"high":2900,"low":2805,"close":2825,"volume":8409,"rsi_14":26.83,"sma_20":2936.25,"sma_60":3066.0,"sma_120":3228.46},{"date":"2025-01-10","open":2800,"high":2860,"low":2800,"close":2845,"volume":2394,"rsi_14":30.95,"sma_20":2931.75,"sma_60":3058.25,"sma_120":3221.12},{"date":"2025-01-13","open":2970,"high":2990,"low":2750,"close":2850,"volume":5195,"rsi_14":35.06,"sma_20":2929.5,"sma_60":3050.67,"sma_120":3213.38},{"date":"2025-01-14","open":2845,"high":2915,"low":2785,"close":2805,"volume":4046,"rsi_14":27.16,"sma_20":2925.0,"sma_60":3043.08,"sma_120":3205.62},{"date":"2025-01-15","open":2940,"high":2940,"low":2800,"close":2805,"volume":1114,"rsi_14":30.56,"sma_20":2915.5,"sma_60":3035.0,"sma_120":3197.25},{"date":"2025-01-16","open":2890,"high":2890,"low":2810,"close":2835,"volume":160,"rsi_14":30.56,"sma_20":2906.0,"sma_60":3027.42,"sma_120":3189.79},{"date":"2025-01-17","open":2940,"high":2940,"low":2800,"close":2800,"volume":3866,"rsi_14":35.48,"sma_20":2895.25,"sma_60":3019.58,"sma_120":3182.29},{"date":"2025-01-20","open":2855,"high":2855,"low":2790,"close":2790,"volume":1956,"rsi_14":31.15,"sma_20":2884.5,"sma_60":3012.42,"sma_120":3174.88},{"date":"2025-01-21","open":2955,"high":2955,"low":2785,"close":2790,"volume":2518,"rsi_14":22.22,"sma_20":2875.75,"sma_60":3005.75,"sma_120":3167.58},{"date":"2025-01-22","open":2800,"high":2850,"low":2690,"close":2690,"volume":30534,"rsi_14":17.65,"sma_20":2860.75,"sma_60":2998.5,"sma_120":3159.21},{"date":"2025-01-23","open":2885,"high":2925,"low":2715,"close":2725,"volume":9489,"rsi_14":25.33,"sma_20":2849.75,"sma_60":2990.42,"sma_120":3152.0},{"date":"2025-01-24","open":2765,"high":2765,"low":2675,"close":2740,"volume":6745,"rsi_14":28.57,"sma_20":2838.0,"sma_60":2983.08,"sma_120":3143.79},{"date":"2025-01-31","open":2670,"high":2890,"low":2600,"close":2680,"volume":3929,"rsi_14":23.86,"sma_20":2827.5,"sma_60":2975.17,"sma_120":3135.08},{"date":"2025-02-03","open":2655,"high":2770,"low":2600,"close":2725,"volume":20291,"rsi_14":32.26,"sma_20":2818.5,"sma_60":2966.17,"sma_120":3127.33},{"date":"2025-02-04","open":2825,"high":2825,"low":2610,"close":2710,"volume":8698,"rsi_14":36.14,"sma_20":2807.0,"sma_60":2957.5,"sma_120":3119.25},{"date":"2025-02-05","open":2795,"high":2795,"low":2665,"close":2740,"volume":3749,"rsi_14":37.65,"sma_20":2798.5,"sma_60":2949.33,"sma_120":3111.46},{"date":"2025-02-06","open":2715,"high":2850,"low":2635,"close":2645,"volume":45430,"rsi_14":30.1,"sma_20":2785.25,"sma_60":2939.67,"sma_120":3104.04},{"date":"2025-02-07","open":2645,"high":2815,"low":2610,"close":2635,"volume":7798,"rsi_14":32.29,"sma_20":2771.75,"sma_60":2930.58,"sma_120":3100.12},{"date":"2025-02-10","open":2635,"high":2790,"low":2625,"close":2670,"volume":997,"rsi_14":36.89,"sma_20":2759.75,"sma_60":2922.0,"sma_120":3095.33},{"date":"2025-02-11","open":2700,"high":2700,"low":2650,"close":2690,"volume":639,"rsi_14":35.64,"sma_20":2749.75,"sma_60":2913.17,"sma_120":3090.46},{"date":"2025-02-12","open":2690,"high":2745,"low":2660,"close":2700,"volume":2929,"rsi_14":39.58,"sma_20":2743.5,"sma_60":2905.58,"sma_120":3086.04},{"date":"2025-02-13","open":2700,"high":2700,"low":2650,"close":2675,"volume":3846,"rsi_14":38.38,"sma_20":2735.0,"sma_60":2897.5,"sma_120":3081.04},{"date":"2025-02-14","open":2645,"high":2650,"low":2570,"close":2600,"volume":34673,"rsi_14":33.33,"sma_20":2722.5,"sma_60":2889.58,"sma_120":3075.42},{"date":"2025-02-17","open":2600,"high":2700,"low":2600,"close":2660,"volume":2474,"rsi_14":47.17,"sma_20":2715.25,"sma_60":2882.92,"sma_120":3070.46},{"date":"2025-02-18","open":2670,"high":2670,"low":2590,"close":2615,"volume":5786,"rsi_14":39.81,"sma_20":2705.75,"sma_60":2875.83,"sma_120":3064.67},{"date":"2025-02-19","open":2615,"high":2750,"low":2580,"close":2645,"volume":4191,"rsi_14":41.44,"sma_20":2696.25,"sma_60":2868.17,"sma_120":3058.83},{"date":"2025-02-20","open":2670,"high":2680,"low":2625,"close":2670,"volume":2868,"rsi_14":49.04,"sma_20":2689.75,"sma_60":2861.5,"sma_120":3053.46},{"date":"2025-02-21","open":2660,"high":2690,"low":2660,"close":2660,"volume":2244,"rsi_14":43.3,"sma_20":2683.25,"sma_60":2853.92,"sma_120":3048.0},{"date":"2025-02-24","open":2610,"high":2690,"low":2535,"close":2650,"volume":13584,"rsi_14":43.75,"sma_20":2676.25,"sma_60":2848.0,"sma_120":3041.92},{"date":"2025-02-25","open":2575,"high":2670,"low":2575,"close":2670,"volume":2729,"rsi_14":42.55,"sma_20":2675.25,"sma_60":2841.42,"sma_120":3036.62},{"date":"2025-02-26","open":2610,"high":2680,"low":2610,"close":2655,"volume":10010,"rsi_14":51.28,"sma_20":2671.75,"sma_60":2834.75,"sma_120":3031.38},{"date":"2025-02-27","open":2615,"high":2685,"low":2605,"close":2680,"volume":2862,"rsi_14":55.56,"sma_20":2668.75,"sma_60":2828.92,"sma_120":3026.46},{"date":"2025-02-28","open":2630,"high":2730,"low":2585,"close":2700,"volume":8877,"rsi_14":53.85,"sma_20":2669.75,"sma_60":2823.08,"sma_120":3021.79},{"date":"2025-03-04","open":2700,"high":2700,"low":2630,"close":2690,"volume":1144,"rsi_14":50.0,"sma_20":2668.0,"sma_60":2817.08,"sma_120":3017.42},{"date":"2025-03-05","open":2685,"high":2695,"low":2560,"close":2670,"volume":924,"rsi_14":46.15,"sma_20":2666.0,"sma_60":2810.83,"sma_120":3013.04},{"date":"2025-03-06","open":2690,"high":2690,"low":2605,"close":2635,"volume":15183,"rsi_14":45.0,"sma_20":2660.75,"sma_60":2804.25,"sma_120":3008.17},{"date":"2025-03-07","open":2675,"high":2700,"low":2635,"close":2685,"volume":6396,"rsi_14":61.33,"sma_20":2662.75,"sma_60":2799.17,"sma_120":3003.67},{"date":"2025-03-10","open":2685,"high":2725,"low":2630,"close":2700,"volume":6456,"rsi_14":56.06,"sma_20":2666.0,"sma_60":2794.17,"sma_120":2999.12},{"date":"2025-03-11","open":2665,"high":2700,"low":2640,"close":2680,"volume":2767,"rsi_14":60.66,"sma_20":2666.5,"sma_60":2788.92,"sma_120":2994.08},{"date":"2025-03-12","open":2660,"high":2680,"low":2620,"close":2680,"volume":2257,"rsi_14":56.36,"sma_20":2666.0,"sma_60":2783.67,"sma_120":2988.33},{"date":"2025-03-13","open":2680,"high":2750,"low":2675,"close":2690,"volume":535,"rsi_14":53.85,"sma_20":2665.5,"sma_60":2781.75,"sma_120":2983.67},{"date":"2025-03-14","open":2690,"high":2790,"low":2575,"close":2725,"volume":5770,"rsi_14":61.4,"sma_20":2668.0,"sma_60":2778.25,"sma_120":2979.29},{"date":"2025-03-17","open":2700,"high":2725,"low":2640,"close":2720,"volume":15815,"rsi_14":62.5,"sma_20":2674.0,"sma_60":2775.33,"sma_120":2974.92},{"date":"2025-03-18","open":2665,"high":2760,"low":2660,"close":2695,"volume":15043,"rsi_14":54.39,"sma_20":2675.75,"sma_60":2772.0,"sma_120":2970.21},{"date":"2025-03-19","open":2760,"high":2780,"low":2690,"close":2690,"volume":5983,"rsi_14":56.36,"sma_20":2679.5,"sma_60":2766.92,"sma_120":2965.62},{"date":"2025-03-20","open":2785,"high":2785,"low":2630,"close":2715,"volume":31268,"rsi_14":56.36,"sma_20":2683.0,"sma_60":2761.75,"sma_120":2960.5},{"date":"2025-03-21","open":2660,"high":2740,"low":2660,"close":2700,"volume":9218,"rsi_14":50.0,"sma_20":2684.5,"sma_60":2756.5,"sma_120":2955.21},{"date":"2025-03-24","open":2700,"high":2725,"low":2655,"close":2710,"volume":590,"rsi_14":53.7,"sma_20":2687.0,"sma_60":2751.58,"sma_120":2950.21},{"date":"2025-03-25","open":2650,"high":2910,"low":2650,"close":2735,"volume":31898,"rsi_14":61.82,"sma_20":2691.25,"sma_60":2747.75,"sma_120":2945.71},{"date":"2025-03-26","open":2775,"high":2870,"low":2735,"close":2820,"volume":9650,"rsi_14":78.46,"sma_20":2698.75,"sma_60":2744.92,"sma_120":2941.67},{"date":"2025-03-27","open":2760,"high":2840,"low":2750,"close":2800,"volume":1962,"rsi_14":69.49,"sma_20":2706.0,"sma_60":2742.5,"sma_120":2937.42},{"date":"2025-03-28","open":2800,"high":2800,"low":2700,"close":2775,"volume":8143,"rsi_14":62.3,"sma_20":2710.75,"sma_60":2739.17,"sma_120":2932.96},{"date":"2025-03-31","open":2705,"high":2945,"low":2705,"close":2920,"volume":38614,"rsi_14":77.91,"sma_20":2721.75,"sma_60":2739.67,"sma_120":2929.62},{"date":"2025-04-01","open":2925,"high":2925,"low":2700,"close":2740,"volume":29886,"rsi_14":54.92,"sma_20":2724.25,"sma_60":2736.92,"sma_120":2924.79},{"date":"2025-04-02","open":2745,"high":2900,"low":2725,"close":2800,"volume":4418,"rsi_14":58.33,"sma_20":2730.75,"sma_60":2734.58,"sma_120":2920.54},{"date":"2025-04-03","open":2770,"high":2885,"low":2720,"close":2850,"volume":2638,"rsi_14":59.26,"sma_20":2741.5,"sma_60":2733.58,"sma_120":2916.83},{"date":"2025-04-04","open":2820,"high":2820,"low":2755,"close":2790,"volume":3597,"rsi_14":54.79,"sma_20":2746.75,"sma_60":2731.58,"sma_120":2912.25},{"date":"2025-04-07","open":2775,"high":2775,"low":2730,"close":2760,"volume":821,"rsi_14":54.42,"sma_20":2749.75,"sma_60":2729.17,"sma_120":2907.79},{"date":"2025-04-08","open":2750,"high":2750,"low":2690,"close":2735,"volume":3834,"rsi_14":52.98,"sma_20":2752.5,"sma_60":2726.25,"sma_120":2903.08},{"date":"2025-04-09","open":2700,"high":2725,"low":2680,"close":2700,"volume":505,"rsi_14":49.02,"sma_20":2753.5,"sma_60":2723.08,"sma_120":2898.42},{"date":"2025-04-10","open":2675,"high":2780,"low":2675,"close":2740,"volume":5527,"rsi_14":52.53,"sma_20":2756.0,"sma_60":2721.67,"sma_120":2893.83},{"date":"2025-04-11","open":2710,"high":2800,"low":2685,"close":2800,"volume":10837,"rsi_14":55.36,"sma_20":2759.75,"sma_60":2720.92,"sma_120":2889.58},{"date":"2025-04-14","open":2885,"high":2885,"low":2780,"close":2830,"volume":2187,"rsi_14":55.62,"sma_20":2765.25,"sma_60":2720.58,"sma_120":2885.62},{"date":"2025-04-15","open":2795,"high":2855,"low":2785,"close":2840,"volume":4270,"rsi_14":51.3,"sma_20":2772.5,"sma_60":2721.17,"sma_120":2882.12},{"date":"2025-04-16","open":2855,"high":2860,"low":2785,"close":2820,"volume":4397,"rsi_14":51.3,"sma_20":2779.0,"sma_60":2721.42,"sma_120":2878.21},{"date":"2025-04-17","open":2790,"high":2940,"low":2790,"close":2790,"volume":5947,"rsi_14":50.97,"sma_20":2782.75,"sma_60":2720.67,"sma_120":2874.04},{"date":"2025-04-18","open":2760,"high":2850,"low":2760,"close":2820,"volume":2082,"rsi_14":42.42,"sma_20":2788.75,"sma_60":2721.0,"sma_120":2870.29},{"date":"2025-04-21","open":2900,"high":2900,"low":2680,"close":2830,"volume":18363,"rsi_14":59.18,"sma_20":2794.75,"sma_60":2721.67,"sma_120":2867.04},{"date":"2025-04-22","open":2795,"high":2805,"low":2750,"close":2780,"volume":3017,"rsi_14":47.92,"sma_20":2797.0,"sma_60":2721.5,"sma_120":2863.62},{"date":"2025-04-23","open":2810,"high":2810,"low":2745,"close":2790,"volume":807,"rsi_14":43.18,"sma_20":2795.5,"sma_60":2723.17,"sma_120":2860.83},{"date":"2025-04-24","open":2790,"high":2910,"low":2760,"close":2840,"volume":4059,"rsi_14":55.81,"sma_20":2797.5,"sma_60":2725.08,"sma_120":2857.75},{"date":"2025-04-25","open":2810,"high":2910,"low":2780,"close":2900,"volume":14991,"rsi_14":65.22,"sma_20":2803.75,"sma_60":2727.75,"sma_120":2855.42},{"date":"2025-04-28","open":2870,"high":2910,"low":2825,"close":2845,"volume":7645,"rsi_14":61.22,"sma_20":2800.0,"sma_60":2730.5,"sma_120":2852.83},{"date":"2025-04-29","open":2845,"high":2870,"low":2830,"close":2860,"volume":2774,"rsi_14":67.02,"sma_20":2806.0,"sma_60":2732.75,"sma_120":2849.46},{"date":"2025-04-30","open":2835,"high":2855,"low":2815,"close":2845,"volume":736,"rsi_14":61.8,"sma_20":2808.25,"sma_60":2735.0,"sma_120":2846.25},{"date":"2025-05-02","open":2810,"high":2905,"low":2810,"close":2885,"volume":1595,"rsi_14":60.0,"sma_20":2810.0,"sma_60":2737.42,"sma_120":2843.38},{"date":"2025-05-07","open":2840,"high":2905,"low":2835,"close":2875,"volume":2555,"rsi_14":55.56,"sma_20":2814.25,"sma_60":2741.25,"sma_120":2840.46},{"date":"2025-05-08","open":2825,"high":2900,"low":2825,"close":2870,"volume":151,"rsi_14":53.75,"sma_20":2819.75,"sma_60":2745.17,"sma_120":2837.88},{"date":"2025-05-09","open":2830,"high":2900,"low":2780,"close":2865,"volume":851,"rsi_14":55.84,"sma_20":2826.25,"sma_60":2748.42,"sma_120":2835.21},{"date":"2025-05-12","open":2875,"high":2910,"low":2805,"close":2840,"volume":3755,"rsi_14":56.58,"sma_20":2833.25,"sma_60":2750.92,"sma_120":2832.04},{"date":"2025-05-13","open":2810,"high":2900,"low":2775,"close":2900,"volume":5282,"rsi_14":59.76,"sma_20":2841.25,"sma_60":2754.25,"sma_120":2829.92},{"date":"2025-05-14","open":2870,"high":2895,"low":2850,"close":2885,"volume":577,"rsi_14":56.63,"sma_20":2845.5,"sma_60":2757.75,"sma_120":2827.62},{"date":"2025-05-15","open":2885,"high":2885,"low":2850,"close":2865,"volume":2872,"rsi_14":61.04,"sma_20":2847.25,"sma_60":2762.17,"sma_120":2825.88},{"date":"2025-05-16","open":2850,"high":2895,"low":2800,"close":2840,"volume":995,"rsi_14":56.25,"sma_20":2847.25,"sma_60":2765.17,"sma_120":2824.04},{"date":"2025-05-19","open":2810,"high":2855,"low":2805,"close":2850,"volume":1737,"rsi_14":51.39,"sma_20":2848.75,"sma_60":2769.08,"sma_120":2822.46},{"date":"2025-05-20","open":2815,"high":2905,"low":2815,"close":2905,"volume":4738,"rsi_14":50.7,"sma_20":2854.5,"sma_60":2773.42,"sma_120":2820.79},{"date":"2025-05-21","open":2900,"high":3360,"low":2900,"close":3095,"volume":152253,"rsi_14":75.51,"sma_20":2868.25,"sma_60":2780.5,"sma_120":2821.0},{"date":"2025-05-22","open":3055,"high":3180,"low":3055,"close":3160,"volume":30167,"rsi_14":77.78,"sma_20":2884.75,"sma_60":2788.83,"sma_120":2821.38},{"date":"2025-05-23","open":3135,"high":3135,"low":3025,"close":3135,"volume":10189,"rsi_14":76.36,"sma_20":2902.5,"sma_60":2796.92,"sma_120":2822.46},{"date":"2025-05-26","open":3120,"high":3205,"low":3035,"close":3205,"volume":2043,"rsi_14":77.59,"sma_20":2923.25,"sma_60":2805.83,"sma_120":2823.62},{"date":"2025-05-27","open":3205,"high":3205,"low":3095,"close":3155,"volume":3083,"rsi_14":72.58,"sma_20":2939.0,"sma_60":2814.17,"sma_120":2824.46},{"date":"2025-05-28","open":3110,"high":3185,"low":3035,"close":3035,"volume":14454,"rsi_14":61.22,"sma_20":2945.75,"sma_60":2820.08,"sma_120":2824.5},{"date":"2025-05-29","open":3065,"high":3105,"low":3035,"close":3095,"volume":10099,"rsi_14":64.56,"sma_20":2958.25,"sma_60":2826.67,"sma_120":2824.88},{"date":"2025-05-30","open":3070,"high":3150,"low":3060,"close":3105,"volume":5827,"rsi_14":67.1,"sma_20":2970.5,"sma_60":2833.58,"sma_120":2825.33},{"date":"2025-06-02","open":3150,"high":3270,"low":3075,"close":3115,"volume":11063,"rsi_14":64.83,"sma_20":2984.0,"sma_60":2841.0,"sma_120":2825.92},{"date":"2025-06-04","open":3115,"high":3275,"low":3080,"close":3110,"volume":44159,"rsi_14":65.73,"sma_20":2995.25,"sma_60":2848.92,"sma_120":2826.58},{"date":"2025-06-05","open":3110,"high":3190,"low":3110,"close":3165,"volume":6512,"rsi_14":70.0,"sma_20":3009.75,"sma_60":2856.92,"sma_120":2828.04},{"date":"2025-06-09","open":3170,"high":3300,"low":3155,"close":3280,"volume":15513,"rsi_14":76.19,"sma_20":3030.25,"sma_60":2866.58,"sma_120":2830.38},{"date":"2025-06-10","open":3280,"high":3720,"low":3280,"close":3690,"volume":177756,"rsi_14":83.87,"sma_20":3071.5,"sma_60":2883.42,"sma_120":2836.17},{"date":"2025-06-11","open":3615,"high":3730,"low":3450,"close":3690,"volume":31505,"rsi_14":83.12,"sma_20":3114.0,"sma_60":2900.25,"sma_120":2841.96},{"date":"2025-06-12","open":3655,"high":3750,"low":3525,"close":3725,"volume":17128,"rsi_14":80.58,"sma_20":3155.25,"sma_60":2917.5,"sma_120":2849.62},{"date":"2025-06-13","open":3725,"high":3770,"low":3500,"close":3685,"volume":26567,"rsi_14":76.12,"sma_20":3195.25,"sma_60":2933.5,"sma_120":2855.88},{"date":"2025-06-16","open":3605,"high":3785,"low":3555,"close":3650,"volume":8132,"rsi_14":75.37,"sma_20":3234.5,"sma_60":2949.0,"sma_120":2862.17},{"date":"2025-06-17","open":3575,"high":3770,"low":3540,"close":3605,"volume":5546,"rsi_14":70.2,"sma_20":3272.75,"sma_60":2964.17,"sma_120":2868.08},{"date":"2025-06-18","open":3610,"high":3900,"low":3445,"close":3685,"volume":85092,"rsi_14":75.98,"sma_20":3314.5,"sma_60":2980.75,"sma_120":2873.83},{"date":"2025-06-19","open":3685,"high":3935,"low":3640,"close":3725,"volume":28112,"rsi_14":86.7,"sma_20":3355.5,"sma_60":2997.58,"sma_120":2879.67},{"date":"2025-06-20","open":3725,"high":3805,"low":3665,"close":3685,"volume":7142,"rsi_14":82.07,"sma_20":3385.0,"sma_60":3014.0,"sma_120":2885.25},{"date":"2025-06-23","open":3645,"high":3700,"low":3550,"close":3555,"volume":5659,"rsi_14":71.63,"sma_20":3404.75,"sma_60":3028.08,"sma_120":2889.83},{"date":"2025-06-24","open":3530,"high":3745,"low":3510,"close":3545,"volume":14169,"rsi_14":70.67,"sma_20":3425.25,"sma_60":3041.58,"sma_120":2894.67},{"date":"2025-06-25","open":3490,"high":4575,"low":3430,"close":3720,"volume":828153,"rsi_14":75.21,"sma_20":3451.0,"sma_60":3056.58,"sma_120":2900.75},{"date":"2025-06-26","open":3725,"high":3800,"low":3570,"close":3600,"volume":29779,"rsi_14":67.06,"sma_20":3473.25,"sma_60":3069.92,"sma_120":2906.21},{"date":"2025-06-27","open":3550,"high":3750,"low":3525,"close":3610,"volume":14640,"rsi_14":64.1,"sma_20":3502.0,"sma_60":3083.83,"sma_120":2911.5},{"date":"2025-06-30","open":3550,"high":3700,"low":3525,"close":3670,"volume":10358,"rsi_14":48.78,"sma_20":3530.75,"sma_60":3096.33,"sma_120":2918.0},{"date":"2025-07-01","open":3650,"high":3770,"low":3585,"close":3670,"volume":11087,"rsi_14":48.78,"sma_20":3559.0,"sma_60":3111.83,"sma_120":2924.38},{"date":"2025-07-02","open":3670,"high":3670,"low":3500,"close":3550,"volume":11839,"rsi_14":40.33,"sma_20":3580.75,"sma_60":3124.33,"sma_120":2929.46},{"date":"2025-07-03","open":3860,"high":3865,"low":3575,"close":3590,"volume":33814,"rsi_14":44.75,"sma_20":3604.75,"sma_60":3136.67,"sma_120":2935.12},{"date":"2025-07-04","open":3590,"high":3780,"low":3500,"close":3580,"volume":15555,"rsi_14":46.02,"sma_20":3625.5,"sma_60":3149.83,"sma_120":2940.71},{"date":"2025-07-07","open":3580,"high":3580,"low":3480,"close":3490,"volume":6617,"rsi_14":43.78,"sma_20":3636.0,"sma_60":3162.0,"sma_120":2945.58},{"date":"2025-07-08","open":3490,"high":3490,"low":3235,"close":3345,"volume":37599,"rsi_14":32.83,"sma_20":3618.75,"sma_60":3172.17,"sma_120":2949.21},{"date":"2025-07-09","open":3365,"high":3795,"low":3365,"close":3690,"volume":64131,"rsi_14":48.65,"sma_20":3618.75,"sma_60":3188.67,"sma_120":2955.88},{"date":"2025-07-10","open":3785,"high":3920,"low":3645,"close":3705,"volume":56954,"rsi_14":50.79,"sma_20":3617.75,"sma_60":3204.75,"sma_120":2963.21},{"date":"2025-07-11","open":3705,"high":4030,"low":3665,"close":3910,"volume":87689,"rsi_14":63.2,"sma_20":3629.0,"sma_60":3223.25,"sma_120":2972.08},{"date":"2025-07-14","open":3910,"high":4175,"low":3910,"close":4000,"volume":78268,"rsi_14":65.96,"sma_20":3646.5,"sma_60":3242.75,"sma_120":2981.67},{"date":"2025-07-15","open":4010,"high":4045,"low":3830,"close":3855,"volume":45461,"rsi_14":54.84,"sma_20":3659.0,"sma_60":3259.67,"sma_120":2990.42},{"date":"2025-07-16","open":3855,"high":3970,"low":3675,"close":3860,"volume":50121,"rsi_14":60.16,"sma_20":3667.75,"sma_60":3277.0,"sma_120":2999.21},{"date":"2025-07-17","open":3815,"high":4070,"low":3635,"close":3915,"volume":43947,"rsi_14":61.51,"sma_20":3677.25,"sma_60":3295.75,"sma_120":3008.21},{"date":"2025-07-18","open":3915,"high":3985,"low":3740,"close":3985,"volume":36917,"rsi_14":61.8,"sma_20":3692.25,"sma_60":3315.17,"sma_120":3018.08},{"date":"2025-07-21","open":3985,"high":4010,"low":3810,"close":3870,"volume":27179,"rsi_14":56.9,"sma_20":3708.0,"sma_60":3332.5,"sma_120":3027.08},{"date":"2025-07-22","open":3870,"high":4050,"low":3720,"close":3850,"volume":16026,"rsi_14":61.11,"sma_20":3723.25,"sma_60":3350.33,"sma_120":3035.92},{"date":"2025-07-23","open":3850,"high":3885,"low":3735,"close":3780,"volume":9511,"rsi_14":56.88,"sma_20":3726.25,"sma_60":3366.83,"sma_120":3045.0},{"date":"2025-07-24","open":3750,"high":3780,"low":3660,"close":3665,"volume":12863,"rsi_14":52.86,"sma_20":3729.5,"sma_60":3380.58,"sma_120":3052.83},{"date":"2025-07-25","open":3620,"high":3720,"low":3570,"close":3635,"volume":7443,"rsi_14":55.09,"sma_20":3730.75,"sma_60":3392.83,"sma_120":3060.29},{"date":"2025-07-28","open":3655,"high":3690,"low":3505,"close":3520,"volume":8113,"rsi_14":56.27,"sma_20":3723.25,"sma_60":3404.08,"sma_120":3067.29},{"date":"2025-07-29","open":3535,"high":3605,"low":3400,"close":3420,"volume":6148,"rsi_14":38.26,"sma_20":3710.75,"sma_60":3413.42,"sma_120":3073.08},{"date":"2025-07-30","open":3475,"high":3520,"low":3245,"close":3500,"volume":11238,"rsi_14":41.56,"sma_20":3708.25,"sma_60":3424.33,"sma_120":3079.67},{"date":"2025-07-31","open":3500,"high":3545,"low":3435,"close":3440,"volume":1789,"rsi_14":28.04,"sma_20":3700.75,"sma_60":3433.58,"sma_120":3085.5},{"date":"2025-08-01","open":3440,"high":3555,"low":3260,"close":3420,"volume":27844,"rsi_14":21.0,"sma_20":3692.75,"sma_60":3442.67,"sma_120":3091.96},{"date":"2025-08-04","open":3370,"high":3430,"low":3210,"close":3340,"volume":7597,"rsi_14":22.46,"sma_20":3685.25,"sma_60":3450.5,"sma_120":3097.83},{"date":"2025-08-05","open":3340,"high":3530,"low":3340,"close":3450,"volume":1854,"rsi_14":30.29,"sma_20":3690.5,"sma_60":3460.25,"sma_120":3104.33},{"date":"2025-08-06","open":3550,"high":3550,"low":3390,"close":3405,"volume":5129,"rsi_14":25.24,"sma_20":3676.25,"sma_60":3469.67,"sma_120":3110.29},{"date":"2025-08-07","open":3400,"high":3455,"low":3300,"close":3440,"volume":10819,"rsi_14":22.61,"sma_20":3663.0,"sma_60":3478.67,"sma_120":3116.46},{"date":"2025-08-08","open":3400,"high":3465,"low":3360,"close":3445,"volume":7139,"rsi_14":25.99,"sma_20":3639.75,"sma_60":3488.0,"sma_120":3122.88},{"date":"2025-08-11","open":3445,"high":3445,"low":3330,"close":3335,"volume":4871,"rsi_14":23.59,"sma_20":3606.5,"sma_60":3495.83,"sma_120":3129.0},{"date":"2025-08-12","open":3335,"high":3390,"low":3255,"close":3290,"volume":5551,"rsi_14":24.21,"sma_20":3578.25,"sma_60":3503.33,"sma_120":3134.25},{"date":"2025-08-13","open":3335,"high":3490,"low":3255,"close":3355,"volume":6365,"rsi_14":32.78,"sma_20":3553.0,"sma_60":3511.75,"sma_120":3140.42},{"date":"2025-08-14","open":3315,"high":3500,"low":3315,"close":3385,"volume":5771,"rsi_14":36.11,"sma_20":3526.5,"sma_60":3519.75,"sma_120":3146.58},{"date":"2025-08-18","open":3400,"high":3400,"low":3205,"close":3270,"volume":3624,"rsi_14":36.11,"sma_20":3490.75,"sma_60":3522.67,"sma_120":3151.58},{"date":"2025-08-19","open":3270,"high":3360,"low":3050,"close":3135,"volume":28306,"rsi_14":34.76,"sma_20":3454.0,"sma_60":3522.25,"sma_120":3155.54},{"date":"2025-08-20","open":3130,"high":3150,"low":2930,"close":3135,"volume":16482,"rsi_14":28.65,"sma_20":3418.25,"sma_60":3522.25,"sma_120":3159.58},{"date":"2025-08-21","open":3135,"high":3195,"low":3095,"close":3130,"volume":7208,"rsi_14":30.62,"sma_20":3385.75,"sma_60":3521.0,"sma_120":3163.42},{"date":"2025-08-22","open":3140,"high":3155,"low":2995,"close":3060,"volume":8152,"rsi_14":28.82,"sma_20":3355.5,"sma_60":3519.42,"sma_120":3166.79},{"date":"2025-08-25","open":3160,"high":3160,"low":3075,"close":3125,"volume":2637,"rsi_14":37.13,"sma_20":3330.0,"sma_60":3520.92,"sma_120":3170.5},{"date":"2025-08-26","open":3085,"high":3200,"low":3085,"close":3185,"volume":902,"rsi_14":33.12,"sma_20":3313.25,"sma_60":3522.42,"sma_120":3174.54},{"date":"2025-08-27","open":3195,"high":3330,"low":3100,"close":3100,"volume":5136,"rsi_14":31.52,"sma_20":3297.25,"sma_60":3522.33,"sma_120":3177.96},{"date":"2025-08-28","open":3100,"high":3850,"low":3100,"close":3260,"volume":360389,"rsi_14":40.53,"sma_20":3285.25,"sma_60":3524.75,"sma_120":3182.88},{"date":"2025-08-29","open":3385,"high":3390,"low":3260,"close":3260,"volume":20688,"rsi_14":40.21,"sma_20":3276.25,"sma_60":3527.25,"sma_120":3188.08},{"date":"2025-09-01","open":3365,"high":3365,"low":3125,"close":3130,"volume":26060,"rsi_14":39.38,"sma_20":3261.75,"sma_60":3526.67,"sma_120":3191.79},{"date":"2025-09-02","open":3140,"high":3290,"low":3055,"close":3265,"volume":23126,"rsi_14":48.82,"sma_20":3258.0,"sma_60":3526.42,"sma_120":3196.5},{"date":"2025-09-03","open":3265,"high":3310,"low":3215,"close":3260,"volume":3383,"rsi_14":45.23,"sma_20":3248.5,"sma_60":3519.25,"sma_120":3201.33},{"date":"2025-09-04","open":3260,"high":3625,"low":3200,"close":3250,"volume":72355,"rsi_14":43.08,"sma_20":3240.75,"sma_60":3511.92,"sma_120":3206.08},{"date":"2025-09-05","open":3240,"high":3365,"low":3180,"close":3300,"volume":27462,"rsi_14":51.65,"sma_20":3233.75,"sma_60":3504.83,"sma_120":3211.17},{"date":"2025-09-08","open":3300,"high":3330,"low":3215,"close":3250,"volume":13006,"rsi_14":56.97,"sma_20":3224.0,"sma_60":3497.58,"sma_120":3215.54},{"date":"2025-09-09","open":3235,"high":3325,"low":3230,"close":3275,"volume":8004,"rsi_14":58.24,"sma_20":3221.0,"sma_60":3491.33,"sma_120":3220.17},{"date":"2025-09-10","open":3295,"high":3305,"low":3250,"close":3305,"volume":8710,"rsi_14":60.0,"sma_20":3221.75,"sma_60":3486.33,"sma_120":3225.25},{"date":"2025-09-11","open":3285,"high":3325,"low":3205,"close":3290,"volume":12430,"rsi_14":64.02,"sma_20":3218.5,"sma_60":3479.75,"sma_120":3230.25},{"date":"2025-09-12","open":3255,"high":3305,"low":3180,"close":3220,"volume":21806,"rsi_14":55.76,"sma_20":3210.25,"sma_60":3471.33,"sma_120":3234.46},{"date":"2025-09-15","open":3220,"high":3255,"low":3200,"close":3210,"volume":5583,"rsi_14":51.61,"sma_20":3207.25,"sma_60":3463.42,"sma_120":3238.71},{"date":"2025-09-16","open":3195,"high":3250,"low":3150,"close":3160,"volume":6794,"rsi_14":54.05,"sma_20":3208.5,"sma_60":3456.83,"sma_120":3242.46},{"date":"2025-09-17","open":3145,"high":3200,"low":3095,"close":3200,"volume":13774,"rsi_14":45.16,"sma_20":3211.75,"sma_60":3451.08,"sma_120":3246.33},{"date":"2025-09-18","open":3195,"high":3335,"low":3175,"close":3240,"volume":9916,"rsi_14":48.87,"sma_20":3217.5,"sma_60":3443.17,"sma_120":3249.88},{"date":"2025-09-19","open":3245,"high":3330,"low":3205,"close":3290,"volume":6524,"rsi_14":63.79,"sma_20":3229.0,"sma_60":3438.0,"sma_120":3253.96},{"date":"2025-09-22","open":3290,"high":3350,"low":3290,"close":3310,"volume":7051,"rsi_14":54.84,"sma_20":3238.25,"sma_60":3433.0,"sma_120":3258.42},{"date":"2025-09-23","open":3340,"high":3980,"low":3300,"close":3545,"volume":253882,"rsi_14":70.5,"sma_20":3256.25,"sma_60":3430.92,"sma_120":3263.62},{"date":"2025-09-24","open":3550,"high":3750,"low":3390,"close":3390,"volume":24472,"rsi_14":58.33,"sma_20":3270.75,"sma_60":3426.25,"sma_120":3269.04},{"date":"2025-09-25","open":3385,"high":3480,"low":3320,"close":3405,"volume":16657,"rsi_14":56.52,"sma_20":3278.0,"sma_60":3423.83,"sma_120":3274.08},{"date":"2025-09-26","open":3405,"high":3670,"low":3305,"close":3425,"volume":39467,"rsi_14":61.29,"sma_20":3286.25,"sma_60":3421.08,"sma_120":3278.88},{"date":"2025-09-29","open":3425,"high":3445,"low":3315,"close":3315,"volume":24070,"rsi_14":52.33,"sma_20":3295.5,"sma_60":3416.67,"sma_120":3283.25},{"date":"2025-09-30","open":3340,"high":3340,"low":3190,"close":3285,"volume":31336,"rsi_14":48.84,"sma_20":3296.5,"sma_60":3413.25,"sma_120":3287.62},{"date":"2025-10-01","open":3220,"high":3275,"low":3205,"close":3255,"volume":11887,"rsi_14":48.0,"sma_20":3296.25,"sma_60":3411.75,"sma_120":3291.96},{"date":"2025-10-02","open":3192,"high":3295,"low":3157,"close":3295,"volume":49662,"rsi_14":57.22,"sma_20":3301.25,"sma_60":3406.08,"sma_120":3297.38},{"date":"2025-10-10","open":3350,"high":3450,"low":3300,"close":3300,"volume":8316,"rsi_14":54.79,"sma_20":3301.25,"sma_60":3399.33,"sma_120":3302.04},{"date":"2025-10-13","open":3290,"high":3315,"low":3210,"close":3235,"volume":4877,"rsi_14":53.93,"sma_20":3300.5,"sma_60":3388.08,"sma_120":3305.67},{"date":"2025-10-14","open":3255,"high":3340,"low":3235,"close":3340,"volume":5517,"rsi_14":56.86,"sma_20":3303.75,"sma_60":3377.08,"sma_120":3309.92},{"date":"2025-10-15","open":3370,"high":3390,"low":3230,"close":3265,"volume":7877,"rsi_14":50.95,"sma_20":3301.75,"sma_60":3367.25,"sma_120":3313.46},{"date":"2025-10-16","open":3260,"high":3355,"low":3150,"close":3155,"volume":33141,"rsi_14":43.95,"sma_20":3295.0,"sma_60":3355.5,"sma_120":3316.25},{"date":"2025-10-17","open":3155,"high":3180,"low":3120,"close":3125,"volume":4882,"rsi_14":41.78,"sma_20":3290.25,"sma_60":3342.33,"sma_120":3319.04},{"date":"2025-10-20","open":3095,"high":3205,"low":3045,"close":3190,"volume":22331,"rsi_14":31.41,"sma_20":3289.25,"sma_60":3329.08,"sma_120":3322.12},{"date":"2025-10-21","open":3200,"high":3370,"low":3200,"close":3285,"volume":7483,"rsi_14":44.13,"sma_20":3295.5,"sma_60":3319.33,"sma_120":3325.92},{"date":"2025-10-22","open":3275,"high":3280,"low":3140,"close":3165,"volume":8620,"rsi_14":38.0,"sma_20":3293.75,"sma_60":3307.92,"sma_120":3329.12},{"date":"2025-10-23","open":3180,"high":3180,"low":3100,"close":3160,"volume":2724,"rsi_14":36.55,"sma_20":3289.5,"sma_60":3297.58,"sma_120":3332.21},{"date":"2025-10-24","open":3130,"high":3180,"low":3045,"close":3170,"volume":43997,"rsi_14":41.81,"sma_20":3283.5,"sma_60":3289.33,"sma_120":3334.96},{"date":"2025-10-27","open":3140,"high":3205,"low":3100,"close":3100,"volume":22196,"rsi_14":40.0,"sma_20":3273.0,"sma_60":3280.42,"sma_120":3336.62},{"date":"2025-10-28","open":3105,"high":3155,"low":3075,"close":3100,"volume":3207,"rsi_14":41.34,"sma_20":3250.75,"sma_60":3273.42,"sma_120":3338.75},{"date":"2025-10-29","open":3100,"high":3220,"low":3065,"close":3170,"volume":10344,"rsi_14":39.66,"sma_20":3239.75,"sma_60":3269.25,"sma_120":3341.33},{"date":"2025-10-30","open":3125,"high":3250,"low":3055,"close":3060,"volume":15780,"rsi_14":37.1,"sma_20":3222.5,"sma_60":3261.92,"sma_120":3343.12},{"date":"2025-10-31","open":3085,"high":3155,"low":3050,"close":3115,"volume":10032,"rsi_14":43.48,"sma_20":3207.0,"sma_60":3256.5,"sma_120":3345.04},{"date":"2025-11-03","open":3140,"high":3140,"low":3000,"close":3105,"volume":11641,"rsi_14":35.76,"sma_20":3196.5,"sma_60":3251.25,"sma_120":3346.96},{"date":"2025-11-04","open":3105,"high":3105,"low":3030,"close":3055,"volume":4881,"rsi_14":36.88,"sma_20":3185.0,"sma_60":3246.5,"sma_120":3348.5},{"date":"2025-11-05","open":3065,"high":3065,"low":2905,"close":2950,"volume":19482,"rsi_14":37.11,"sma_20":3169.75,"sma_60":3238.17,"sma_120":3349.21},{"date":"2025-11-06","open":2955,"high":3100,"low":2910,"close":3050,"volume":4337,"rsi_14":45.66,"sma_20":3154.75,"sma_60":3232.25,"sma_120":3350.96},{"date":"2025-11-07","open":3100,"high":3105,"low":2945,"close":2990,"volume":4337,"rsi_14":38.37,"sma_20":3139.25,"sma_60":3224.75,"sma_120":3351.71},{"date":"2025-11-10","open":2980,"high":3045,"low":2965,"close":3045,"volume":8888,"rsi_14":35.37,"sma_20":3129.75,"sma_60":3218.08,"sma_120":3353.04},{"date":"2025-11-11","open":3020,"high":3080,"low":2995,"close":3050,"volume":4153,"rsi_14":41.84,"sma_20":3115.25,"sma_60":3213.33,"sma_120":3354.58},{"date":"2025-11-12","open":3020,"high":3080,"low":3005,"close":3080,"volume":8627,"rsi_14":44.52,"sma_20":3106.0,"sma_60":3209.83,"sma_120":3356.58},{"date":"2025-11-13","open":3070,"high":3150,"low":3025,"close":3055,"volume":13230,"rsi_14":42.28,"sma_20":3101.0,"sma_60":3204.83,"sma_120":3358.29},{"date":"2025-11-14","open":3070,"high":3145,"low":2910,"close":2940,"volume":17100,"rsi_14":39.87,"sma_20":3091.75,"sma_60":3197.42,"sma_120":3358.58},{"date":"2025-11-17","open":2940,"high":3090,"low":2915,"close":2990,"volume":13239,"rsi_14":43.45,"sma_20":3081.75,"sma_60":3192.75,"sma_120":3357.71},{"date":"2025-11-18","open":2965,"high":3010,"low":2960,"close":2995,"volume":1345,"rsi_14":38.71,"sma_20":3067.25,"sma_60":3190.42,"sma_120":3356.33},{"date":"2025-11-19","open":2995,"high":3175,"low":2945,"close":2975,"volume":13114,"rsi_14":43.8,"sma_20":3057.75,"sma_60":3187.75,"sma_120":3355.0},{"date":"2025-11-20","open":3095,"high":3100,"low":3000,"close":3000,"volume":7608,"rsi_14":41.22,"sma_20":3049.75,"sma_60":3185.58,"sma_120":3353.29},{"date":"2025-11-21","open":3090,"high":3100,"low":2995,"close":3100,"volume":5073,"rsi_14":49.66,"sma_20":3046.25,"sma_60":3186.25,"sma_120":3352.83},{"date":"2025-11-24","open":3100,"high":3110,"low":3055,"close":3055,"volume":843,"rsi_14":50.0,"sma_20":3044.0,"sma_60":3185.08,"sma_120":3353.0},{"date":"2025-11-25","open":3105,"high":3110,"low":3000,"close":3015,"volume":2144,"rsi_14":54.81,"sma_20":3039.75,"sma_60":3182.25,"sma_120":3352.33},{"date":"2025-11-26","open":3020,"high":3100,"low":3015,"close":3085,"volume":1925,"rsi_14":52.71,"sma_20":3035.5,"sma_60":3182.0,"sma_120":3352.17},{"date":"2025-11-27","open":3067,"high":3120,"low":3055,"close":3120,"volume":2930,"rsi_14":60.48,"sma_20":3038.5,"sma_60":3179.67,"sma_120":3352.21},{"date":"2025-11-28","open":3090,"high":3140,"low":3090,"close":3115,"volume":3944,"rsi_14":56.14,"sma_20":3038.5,"sma_60":3177.25,"sma_120":3352.25},{"date":"2025-12-01","open":3115,"high":3225,"low":3115,"close":3160,"volume":12929,"rsi_14":59.02,"sma_20":3041.25,"sma_60":3177.75,"sma_120":3352.21},{"date":"2025-12-02","open":3230,"high":3370,"low":3180,"close":3340,"volume":34536,"rsi_14":67.11,"sma_20":3055.5,"sma_60":3179.0,"sma_120":3352.71},{"date":"2025-12-03","open":3340,"high":3400,"low":3315,"close":3355,"volume":4501,"rsi_14":70.0,"sma_20":3075.75,"sma_60":3180.58,"sma_120":3349.92},{"date":"2025-12-04","open":3355,"high":3355,"low":3215,"close":3330,"volume":6622,"rsi_14":79.55,"sma_20":3089.75,"sma_60":3181.92,"sma_120":3346.92},{"date":"2025-12-05","open":3330,"high":3330,"low":3185,"close":3200,"volume":9380,"rsi_14":64.19,"sma_20":3100.25,"sma_60":3180.25,"sma_120":3342.54},{"date":"2025-12-08","open":3200,"high":3435,"low":3165,"close":3305,"volume":17824,"rsi_14":68.45,"sma_20":3113.25,"sma_60":3181.17,"sma_120":3339.38},{"date":"2025-12-09","open":3295,"high":3430,"low":3260,"close":3420,"volume":5550,"rsi_14":73.8,"sma_20":3131.75,"sma_60":3183.58,"sma_120":3337.46},{"date":"2025-12-10","open":3415,"high":4370,"low":3100,"close":3100,"volume":539363,"rsi_14":54.07,"sma_20":3132.75,"sma_60":3180.17,"sma_120":3333.25},{"date":"2025-12-11","open":3120,"high":3220,"low":3100,"close":3180,"volume":31876,"rsi_14":53.31,"sma_20":3139.0,"sma_60":3178.33,"sma_120":3329.04},{"date":"2025-12-12","open":3180,"high":3285,"low":3180,"close":3260,"volume":14167,"rsi_14":58.23,"sma_20":3155.0,"sma_60":3179.0,"sma_120":3325.17},{"date":"2025-12-15","open":3280,"high":3540,"low":3240,"close":3460,"volume":54413,"rsi_14":65.84,"sma_20":3178.5,"sma_60":3183.17,"sma_120":3323.29},{"date":"2025-12-16","open":3560,"high":3560,"low":3300,"close":3365,"volume":21050,"rsi_14":59.79,"sma_20":3197.0,"sma_60":3186.58,"sma_120":3321.71},{"date":"2025-12-17","open":3345,"high":3400,"low":3320,"close":3385,"volume":9404,"rsi_14":59.36,"sma_20":3217.5,"sma_60":3189.67,"sma_120":3320.38},{"date":"2025-12-18","open":3350,"high":3550,"low":3305,"close":3360,"volume":23401,"rsi_14":58.54,"sma_20":3235.5,"sma_60":3191.58,"sma_120":3317.38},{"date":"2025-12-19","open":3330,"high":3475,"low":3300,"close":3465,"volume":10281,"rsi_14":60.2,"sma_20":3253.75,"sma_60":3194.5,"sma_120":3316.25},{"date":"2025-12-22","open":3465,"high":3465,"low":3345,"close":3360,"volume":9315,"rsi_14":50.7,"sma_20":3269.0,"sma_60":3195.33,"sma_120":3314.17},{"date":"2025-12-23","open":3350,"high":3400,"low":3300,"close":3320,"volume":7930,"rsi_14":48.79,"sma_20":3284.25,"sma_60":3191.58,"sma_120":3311.25},{"date":"2025-12-24","open":3340,"high":3460,"low":3295,"close":3325,"volume":13214,"rsi_14":49.82,"sma_20":3296.25,"sma_60":3190.5,"sma_120":3308.38},{"date":"2025-12-26","open":3355,"high":3500,"low":3200,"close":3200,"volume":22606,"rsi_14":50.0,"sma_20":3300.25,"sma_60":3187.08,"sma_120":3305.46},{"date":"2025-12-29","open":3220,"high":3365,"low":3205,"close":3300,"volume":32763,"rsi_14":49.82,"sma_20":3309.5,"sma_60":3185.0,"sma_120":3303.04},{"date":"2025-12-30","open":3300,"high":3310,"low":3200,"close":3220,"volume":38376,"rsi_14":42.75,"sma_20":3312.5,"sma_60":3183.42,"sma_120":3300.04},{"date":"2026-01-02","open":3255,"high":3440,"low":3220,"close":3350,"volume":35185,"rsi_14":60.5,"sma_20":3313.0,"sma_60":3184.5,"sma_120":3298.88},{"date":"2026-01-05","open":3335,"high":3555,"low":3335,"close":3510,"volume":37271,"rsi_14":62.99,"sma_20":3320.75,"sma_60":3188.75,"sma_120":3300.25},{"date":"2026-01-06","open":3600,"high":3620,"low":3440,"close":3610,"volume":24687,"rsi_14":63.57,"sma_20":3334.75,"sma_60":3193.08,"sma_120":3299.58},{"date":"2026-01-07","open":3580,"high":3650,"low":3510,"close":3620,"volume":14131,"rsi_14":57.27,"sma_20":3355.75,"sma_60":3198.42,"sma_120":3298.88},{"date":"2026-01-08","open":3590,"high":3705,"low":3460,"close":3460,"volume":42984,"rsi_14":54.08,"sma_20":3363.5,"sma_60":3202.17,"sma_120":3295.12},{"date":"2026-01-09","open":3460,"high":3525,"low":3415,"close":3520,"volume":10274,"rsi_14":55.6,"sma_20":3368.5,"sma_60":3205.17,"sma_120":3291.12},{"date":"2026-01-12","open":3495,"high":3900,"low":3490,"close":3780,"volume":57262,"rsi_14":64.58,"sma_20":3402.5,"sma_60":3213.75,"sma_120":3290.5},{"date":"2026-01-13","open":3800,"high":3990,"low":3520,"close":3585,"volume":19750,"rsi_14":53.92,"sma_20":3422.75,"sma_60":3220.92,"sma_120":3288.21},{"date":"2026-01-14","open":3600,"high":3790,"low":3545,"close":3790,"volume":12352,"rsi_14":63.19,"sma_20":3449.25,"sma_60":3232.0,"sma_120":3287.17},{"date":"2026-01-15","open":3890,"high":4275,"low":3730,"close":4275,"volume":153070,"rsi_14":73.01,"sma_20":3490.0,"sma_60":3250.08,"sma_120":3289.58},{"date":"2026-01-16","open":4295,"high":4295,"low":4010,"close":4070,"volume":49346,"rsi_14":70.23,"sma_20":3559.5,"sma_60":3278.25,"sma_120":3291.25},{"date":"2026-01-19","open":4130,"high":4290,"low":3810,"close":3865,"volume":35662,"rsi_14":62.53,"sma_20":3584.75,"sma_60":3290.0,"sma_120":3291.38},{"date":"2026-01-20","open":3870,"high":4030,"low":3780,"close":3950,"volume":35208,"rsi_14":66.15,"sma_20":3609.0,"sma_60":3303.0,"sma_120":3292.79},{"date":"2026-01-21","open":3890,"high":3895,"low":3785,"close":3850,"volume":26688,"rsi_14":61.21,"sma_20":3633.5,"sma_60":3315.5,"sma_120":3294.33},{"date":"2026-01-22","open":3830,"high":3880,"low":3735,"close":3755,"volume":15934,"rsi_14":55.66,"sma_20":3655.25,"sma_60":3326.42,"sma_120":3295.33},{"date":"2026-01-23","open":3785,"high":3920,"low":3760,"close":3920,"volume":21917,"rsi_14":56.95,"sma_20":3685.0,"sma_60":3338.92,"sma_120":3298.67},{"date":"2026-01-26","open":3950,"high":3985,"low":3880,"close":3940,"volume":12247,"rsi_14":57.14,"sma_20":3722.0,"sma_60":3353.58,"sma_120":3303.0},{"date":"2026-01-27","open":3940,"high":3960,"low":3850,"close":3870,"volume":11520,"rsi_14":59.53,"sma_20":3750.5,"sma_60":3366.17,"sma_120":3306.08},{"date":"2026-01-28","open":3915,"high":3915,"low":3545,"close":3670,"volume":31725,"rsi_14":53.28,"sma_20":3773.0,"sma_60":3375.58,"sma_120":3308.0},{"date":"2026-01-29","open":3650,"high":3830,"low":3560,"close":3825,"volume":18028,"rsi_14":51.03,"sma_20":3796.75,"sma_60":3388.42,"sma_120":3311.38},{"date":"2026-01-30","open":3785,"high":3855,"low":3700,"close":3770,"volume":10042,"rsi_14":54.52,"sma_20":3809.75,"sma_60":3402.08,"sma_120":3314.96},{"date":"2026-02-02","open":3760,"high":4135,"low":3645,"close":3655,"volume":48201,"rsi_14":46.55,"sma_20":3812.0,"sma_60":3412.17,"sma_120":3316.67},{"date":"2026-02-03","open":3700,"high":3850,"low":3660,"close":3765,"volume":11082,"rsi_14":33.86,"sma_20":3819.25,"sma_60":3425.08,"sma_120":3319.67},{"date":"2026-02-04","open":3775,"high":3775,"low":3655,"close":3670,"volume":14019,"rsi_14":36.39,"sma_20":3829.75,"sma_60":3418.42,"sma_120":3321.58},{"date":"2026-02-05","open":3700,"high":3700,"low":3600,"close":3690,"volume":6506,"rsi_14":37.25,"sma_20":3838.25,"sma_60":3429.17,"sma_120":3323.62},{"date":"2026-02-06","open":3680,"high":3680,"low":3470,"close":3545,"volume":15593,"rsi_14":38.81,"sma_20":3826.5,"sma_60":3437.42,"sma_120":3325.38},{"date":"2026-02-09","open":3585,"high":3640,"low":3452,"close":3600,"volume":25869,"rsi_14":37.5,"sma_20":3827.25,"sma_60":3446.08,"sma_120":3327.96},{"date":"2026-02-10","open":3550,"high":3705,"low":3530,"close":3570,"volume":10346,"rsi_14":39.47,"sma_20":3816.25,"sma_60":3454.67,"sma_120":3329.75},{"date":"2026-02-11","open":3550,"high":3660,"low":3550,"close":3565,"volume":7181,"rsi_14":42.34,"sma_20":3780.75,"sma_60":3465.08,"sma_120":3331.25},{"date":"2026-02-12","open":3680,"high":3750,"low":3555,"close":3690,"volume":6820,"rsi_14":40.42,"sma_20":3761.75,"sma_60":3476.75,"sma_120":3334.75},{"date":"2026-02-13","open":3690,"high":3810,"low":3600,"close":3680,"volume":13492,"rsi_14":39.08,"sma_20":3742.25,"sma_60":3488.17,"sma_120":3339.29},{"date":"2026-02-19","open":3650,"high":3820,"low":3640,"close":3680,"volume":13084,"rsi_14":41.52,"sma_20":3733.0,"sma_60":3499.92,"sma_120":3343.83},{"date":"2026-02-20","open":3825,"high":3860,"low":3695,"close":3860,"volume":11053,"rsi_14":58.64,"sma_20":3728.5,"sma_60":3514.25,"sma_120":3349.92},{"date":"2026-02-23","open":4190,"high":4500,"low":3895,"close":4360,"volume":209034,"rsi_14":68.51,"sma_20":3754.0,"sma_60":3535.25,"sma_120":3360.75},{"date":"2026-02-24","open":5010,"high":5010,"low":4430,"close":4840,"volume":219725,"rsi_14":78.61,"sma_20":3808.25,"sma_60":3565.0,"sma_120":3375.04},{"date":"2026-02-25","open":5090,"high":5100,"low":4560,"close":4765,"volume":96090,"rsi_14":80.33,"sma_20":3850.5,"sma_60":3594.17,"sma_120":3388.21},{"date":"2026-02-26","open":4800,"high":4800,"low":4240,"close":4240,"volume":79447,"rsi_14":60.58,"sma_20":3865.5,"sma_60":3629.25,"sma_120":3404.46},{"date":"2026-02-27","open":4225,"high":4330,"low":3915,"close":3975,"volume":61065,"rsi_14":56.31,"sma_20":3870.75,"sma_60":3627.67,"sma_120":3403.67},{"date":"2026-03-03","open":3950,"high":3975,"low":3640,"close":3895,"volume":46766,"rsi_14":54.14,"sma_20":3882.0,"sma_60":3640.67,"sma_120":3408.96},{"date":"2026-03-04","open":3770,"high":3800,"low":3215,"close":3375,"volume":29954,"rsi_14":47.02,"sma_20":3859.5,"sma_60":3644.25,"sma_120":3411.0},{"date":"2026-03-05","open":3465,"high":3660,"low":3465,"close":3650,"volume":18960,"rsi_14":50.81,"sma_20":3853.5,"sma_60":3649.42,"sma_120":3414.21},{"date":"2026-03-06","open":3685,"high":3685,"low":3495,"close":3660,"volume":10728,"rsi_14":51.48,"sma_20":3853.75,"sma_60":3654.5,"sma_120":3417.54},{"date":"2026-03-09","open":3480,"high":3510,"low":3320,"close":3420,"volume":23484,"rsi_14":47.79,"sma_20":3836.5,"sma_60":3656.0,"sma_120":3418.96},{"date":"2026-03-10","open":3890,"high":3890,"low":3480,"close":3605,"volume":3950,"rsi_14":48.73,"sma_20":3833.25,"sma_60":3662.75,"sma_120":3421.5},{"date":"2026-03-11","open":3690,"high":3740,"low":3600,"close":3635,"volume":6435,"rsi_14":49.33,"sma_20":3830.5,"sma_60":3668.25,"sma_120":3424.71},{"date":"2026-03-12","open":3695,"high":4000,"low":3635,"close":3835,"volume":18236,"rsi_14":52.17,"sma_20":3845.0,"sma_60":3675.17,"sma_120":3429.38},{"date":"2026-03-13","open":3700,"high":3925,"low":3620,"close":3700,"volume":9932,"rsi_14":47.73,"sma_20":3850.0,"sma_60":3685.17,"sma_120":3432.67},{"date":"2026-03-16","open":3700,"high":3760,"low":3655,"close":3750,"volume":2952,"rsi_14":40.07,"sma_20":3859.0,"sma_60":3708.17,"sma_120":3443.58},{"date":"2026-03-17","open":3720,"high":3965,"low":3680,"close":3850,"volume":13357,"rsi_14":31.6,"sma_20":3873.25,"sma_60":3704.5,"sma_120":3441.75},{"date":"2026-03-18","open":3850,"high":3945,"low":3805,"close":3850,"volume":17561,"rsi_14":32.5,"sma_20":3881.25,"sma_60":3711.0,"sma_120":3447.08},{"date":"2026-03-19","open":3885,"high":3885,"low":3735,"close":3805,"volume":5946,"rsi_14":39.81,"sma_20":3887.5,"sma_60":3718.33,"sma_120":3452.46},{"date":"2026-03-20","open":3850,"high":3850,"low":3735,"close":3800,"volume":5505,"rsi_14":45.33,"sma_20":3893.5,"sma_60":3725.25,"sma_120":3457.46},{"date":"2026-03-23","open":3715,"high":3720,"low":3400,"close":3400,"volume":42738,"rsi_14":38.72,"sma_20":3870.5,"sma_60":3725.92,"sma_120":3458.75},{"date":"2026-03-24","open":3510,"high":3555,"low":3455,"close":3490,"volume":7907,"rsi_14":53.26,"sma_20":3827.0,"sma_60":3726.33,"sma_120":3460.42},{"date":"2026-03-25","open":3495,"high":3650,"low":3455,"close":3500,"volume":7998,"rsi_14":45.0,"sma_20":3760.0,"sma_60":3728.67,"sma_120":3462.0},{"date":"2026-03-26","open":3500,"high":3630,"low":3495,"close":3570,"volume":2891,"rsi_14":47.12,"sma_20":3700.25,"sma_60":3732.83,"sma_120":3462.21},{"date":"2026-03-27","open":3505,"high":3560,"low":3430,"close":3510,"volume":5752,"rsi_14":53.26,"sma_20":3663.75,"sma_60":3735.92,"sma_120":3463.21},{"date":"2026-03-30","open":3500,"high":3650,"low":3400,"close":3505,"volume":2735,"rsi_14":45.83,"sma_20":3640.25,"sma_60":3741.0,"sma_120":3464.04},{"date":"2026-03-31","open":3510,"high":3510,"low":3415,"close":3415,"volume":6420,"rsi_14":41.27,"sma_20":3616.25,"sma_60":3742.92,"sma_120":3463.96},{"date":"2026-04-01","open":3455,"high":3650,"low":3380,"close":3515,"volume":18326,"rsi_14":36.21,"sma_20":3623.25,"sma_60":3747.83,"sma_120":3465.62},{"date":"2026-04-02","open":3690,"high":3690,"low":3390,"close":3425,"volume":6234,"rsi_14":37.67,"sma_20":3612.0,"sma_60":3749.08,"sma_120":3466.79},{"date":"2026-04-03","open":3345,"high":3445,"low":3345,"close":3435,"volume":4313,"rsi_14":35.35,"sma_20":3600.75,"sma_60":3747.83,"sma_120":3468.29},{"date":"2026-04-06","open":3435,"high":3435,"low":3370,"close":3390,"volume":2674,"rsi_14":27.45,"sma_20":3599.25,"sma_60":3744.17,"sma_120":3468.62},{"date":"2026-04-07","open":3400,"high":3435,"low":3340,"close":3365,"volume":8252,"rsi_14":26.79,"sma_20":3587.25,"sma_60":3739.92,"sma_120":3469.17},{"date":"2026-04-08","open":3365,"high":3470,"low":3365,"close":3465,"volume":3255,"rsi_14":34.55,"sma_20":3578.75,"sma_60":3740.0,"sma_120":3471.08},{"date":"2026-04-09","open":3465,"high":3490,"low":3380,"close":3455,"volume":5367,"rsi_14":34.39,"sma_20":3559.75,"sma_60":3738.92,"sma_120":3472.04},{"date":"2026-04-10","open":4490,"high":4490,"low":4490,"close":4490,"volume":439940,"rsi_14":81.32,"sma_20":3599.25,"sma_60":3750.75,"sma_120":3482.25},{"date":"2026-04-13","open":4850,"high":5300,"low":4130,"close":4185,"volume":755605,"rsi_14":67.77,"sma_20":3621.0,"sma_60":3760.75,"sma_120":3490.83},{"date":"2026-04-14","open":4305,"high":4350,"low":3945,"close":4080,"volume":167315,"rsi_14":64.15,"sma_20":3632.5,"sma_60":3765.58,"sma_120":3498.79},{"date":"2026-04-15","open":4240,"high":4240,"low":3900,"close":4060,"volume":86162,"rsi_14":62.25,"sma_20":3643.0,"sma_60":3762.0,"sma_120":3506.04},{"date":"2026-04-16","open":4165,"high":4165,"low":3930,"close":3970,"volume":57800,"rsi_14":61.33,"sma_20":3651.25,"sma_60":3760.33,"sma_120":3511.75},{"date":"2026-04-17","open":4025,"high":4145,"low":3930,"close":4105,"volume":58086,"rsi_14":63.89,"sma_20":3666.5,"sma_60":3764.33,"sma_120":3519.58},{"date":"2026-04-20","open":4105,"high":4145,"low":3990,"close":4005,"volume":12651,"rsi_14":63.59,"sma_20":3696.75,"sma_60":3765.25,"sma_120":3526.62},{"date":"2026-04-21","open":4145,"high":4145,"low":3940,"close":3950,"volume":27226,"rsi_14":60.24,"sma_20":3719.75,"sma_60":3766.92,"sma_120":3533.12},{"date":"2026-04-22","open":3900,"high":4080,"low":3850,"close":3965,"volume":29822,"rsi_14":63.17,"sma_20":3743.0,"sma_60":3770.42,"sma_120":3540.33},{"date":"2026-04-23","open":3965,"high":4040,"low":3835,"close":3880,"volume":20882,"rsi_14":60.47,"sma_20":3758.5,"sma_60":3769.75,"sma_120":3546.83},{"date":"2026-04-24","open":3860,"high":3950,"low":3850,"close":3930,"volume":12654,"rsi_14":62.68,"sma_20":3779.5,"sma_60":3769.58,"sma_120":3553.17},{"date":"2026-04-27","open":3930,"high":4050,"low":3905,"close":4035,"volume":27772,"rsi_14":65.16,"sma_20":3806.0,"sma_60":3772.33,"sma_120":3561.29},{"date":"2026-04-28","open":4035,"high":4090,"low":3940,"close":4070,"volume":28442,"rsi_14":64.1,"sma_20":3838.75,"sma_60":3779.0,"sma_120":3569.25},{"date":"2026-04-29","open":4075,"high":4085,"low":3965,"close":4020,"volume":18465,"rsi_14":62.93,"sma_20":3864.0,"sma_60":3782.25,"sma_120":3585.33},{"date":"2026-04-30","open":4020,"high":4030,"low":3950,"close":3950,"volume":20608,"rsi_14":41.98,"sma_20":4042.75,"sma_60":3707.75,"sma_120":3774.62},{"date":"2026-05-04","open":3950,"high":4025,"low":3900,"close":3965,"volume":15386,"rsi_14":38.17,"sma_20":3916.75,"sma_60":3790.42,"sma_120":3592.79},{"date":"2026-05-06","open":4025,"high":4025,"low":3805,"close":3865,"volume":23918,"rsi_14":38.38,"sma_20":3940.5,"sma_60":3792.08,"sma_120":3599.58},{"date":"2026-05-07","open":3865,"high":3910,"low":3780,"close":3900,"volume":26630,"rsi_14":41.49,"sma_20":3967.25,"sma_60":3795.92,"sma_120":3607.17},{"date":"2026-05-08","open":3840,"high":3980,"low":3835,"close":3900,"volume":14693,"rsi_14":45.88,"sma_20":3989.0,"sma_60":3799.42,"sma_120":3614.29},{"date":"2026-05-11","open":3900,"high":4010,"low":3870,"close":4010,"volume":22840,"rsi_14":44.24,"sma_20":4016.75,"sma_60":3807.17,"sma_120":3622.29},{"date":"2026-05-12","open":3920,"high":4015,"low":3825,"close":3950,"volume":27098,"rsi_14":46.5,"sma_20":3989.75,"sma_60":3813.0,"sma_120":3629.54},{"date":"2026-05-13","open":3955,"high":4065,"low":3850,"close":4055,"volume":30648,"rsi_14":56.29,"sma_20":3983.25,"sma_60":3821.08,"sma_120":3637.88},{"date":"2026-05-14","open":3975,"high":4250,"low":3970,"close":4115,"volume":65684,"rsi_14":58.52,"sma_20":3985.0,"sma_60":3830.25,"sma_120":3647.67},{"date":"2026-05-15","open":4115,"high":4290,"low":3930,"close":3995,"volume":38789,"rsi_14":56.28,"sma_20":3981.75,"sma_60":3835.33,"sma_120":3656.04},{"date":"2026-05-18","open":4000,"high":4000,"low":3765,"close":3785,"volume":33425,"rsi_14":43.26,"sma_20":3972.5,"sma_60":3837.08,"sma_120":3662.62},{"date":"2026-05-19","open":3900,"high":3985,"low":3800,"close":3985,"volume":22159,"rsi_14":47.86,"sma_20":3966.5,"sma_60":3842.17,"sma_120":3671.04},{"date":"2026-05-20","open":3980,"high":4090,"low":3720,"close":3790,"volume":17542,"rsi_14":39.47,"sma_20":3955.75,"sma_60":3841.0,"sma_120":3677.62},{"date":"2026-05-21","open":3800,"high":3870,"low":3800,"close":3800,"volume":26120,"rsi_14":41.47,"sma_20":3948.25,"sma_60":3831.67,"sma_120":3683.46},{"date":"2026-05-22","open":3950,"high":4180,"low":3800,"close":4040,"volume":36410,"rsi_14":53.08,"sma_20":3952.0,"sma_60":3818.33,"sma_120":3691.67},{"date":"2026-05-26","open":4045,"high":4225,"low":3985,"close":4035,"volume":12046,"rsi_14":52.41,"sma_20":3959.75,"sma_60":3806.17,"sma_120":3700.17},{"date":"2026-05-27","open":4100,"high":4105,"low":3750,"close":3955,"volume":13326,"rsi_14":53.15,"sma_20":3961.0,"sma_60":3801.42,"sma_120":3707.42},{"date":"2026-05-28","open":3940,"high":3940,"low":3725,"close":3815,"volume":27702,"rsi_14":47.23,"sma_20":3950.0,"sma_60":3798.75,"sma_120":3713.21},{"date":"2026-05-29","open":3815,"high":4030,"low":3600,"close":3605,"volume":16465,"rsi_14":41.55,"sma_20":3926.75,"sma_60":3793.92,"sma_120":3717.29},{"date":"2026-06-01","open":3650,"high":3650,"low":3325,"close":3350,"volume":23006,"rsi_14":32.54,"sma_20":3893.25,"sma_60":3793.5,"sma_120":3718.88},{"date":"2026-06-02","open":3350,"high":3510,"low":3105,"close":3200,"volume":16986,"rsi_14":31.06,"sma_20":3855.75,"sma_60":3786.0,"sma_120":3717.71},{"date":"2026-06-04","open":3190,"high":3345,"low":3125,"close":3145,"volume":2993,"rsi_14":26.42,"sma_20":3814.75,"sma_60":3777.42,"sma_120":3715.96},{"date":"2026-06-05","open":3170,"high":3335,"low":3130,"close":3280,"volume":11642,"rsi_14":29.18,"sma_20":3785.5,"sma_60":3775.08,"sma_120":3715.54},{"date":"2026-06-08","open":3245,"high":3245,"low":2945,"close":3025,"volume":16269,"rsi_14":27.34,"sma_20":3741.75,"sma_60":3765.42,"sma_120":3714.08},{"date":"2026-06-09","open":3140,"high":3190,"low":3040,"close":3170,"volume":5142,"rsi_14":35.18,"sma_20":3705.25,"sma_60":3757.67,"sma_120":3712.96},{"date":"2026-06-10","open":3230,"high":3230,"low":3020,"close":3055,"volume":7982,"rsi_14":26.63,"sma_20":3657.5,"sma_60":3744.67,"sma_120":3709.92},{"date":"2026-06-11","open":3200,"high":3200,"low":2950,"close":2990,"volume":37084,"rsi_14":28.49,"sma_20":3609.5,"sma_60":3732.83,"sma_120":3709.0},{"date":"2026-06-12","open":3005,"high":3195,"low":2995,"close":3125,"volume":12684,"rsi_14":33.0,"sma_20":3563.0,"sma_60":3722.42,"sma_120":3708.54},{"date":"2026-06-15","open":3130,"high":3270,"low":3100,"close":3170,"volume":18087,"rsi_14":25.7,"sma_20":3515.75,"sma_60":3711.08,"sma_120":3707.79},{"date":"2026-06-16","open":3240,"high":3285,"low":3130,"close":3140,"volume":3280,"rsi_14":25.34,"sma_20":3473.0,"sma_60":3699.25,"sma_120":3705.12},{"date":"2026-06-17","open":3200,"high":3240,"low":3055,"close":3055,"volume":11179,"rsi_14":37.14,"sma_20":3198.25,"sma_60":3646.25,"sma_120":3691.08},{"date":"2026-06-18","open":3055,"high":3150,"low":2925,"close":3145,"volume":11639,"rsi_14":31.07,"sma_20":3394.5,"sma_60":3675.83,"sma_120":3700.54},{"date":"2026-06-19","open":3075,"high":3095,"low":2930,"close":2975,"volume":8529,"rsi_14":31.79,"sma_20":3353.75,"sma_60":3668.75,"sma_120":3697.33},{"date":"2026-06-22","open":3000,"high":3170,"low":2890,"close":3025,"volume":7403,"rsi_14":39.34,"sma_20":3315.0,"sma_60":3661.0,"sma_120":3693.67},{"date":"2026-06-23","open":3115,"high":3135,"low":2855,"close":2960,"volume":9801,"rsi_14":41.67,"sma_20":3261.0,"sma_60":3652.0,"sma_120":3690.33},{"date":"2026-06-24","open":2950,"high":3150,"low":2865,"close":2915,"volume":9056,"rsi_14":41.96,"sma_20":3205.0,"sma_60":3641.08,"sma_120":3686.96},{"date":"2026-06-25","open":2915,"high":3060,"low":2905,"close":2950,"volume":3898,"rsi_14":37.59,"sma_20":3154.75,"sma_60":3631.75,"sma_120":3683.83},{"date":"2026-06-26","open":2930,"high":2930,"low":2710,"close":2820,"volume":17336,"rsi_14":41.49,"sma_20":3105.0,"sma_60":3620.33,"sma_120":3680.67},{"date":"2026-06-29","open":3050,"high":3050,"low":2740,"close":2800,"volume":20449,"rsi_14":32.87,"sma_20":3064.75,"sma_60":3610.08,"sma_120":3676.5},{"date":"2026-06-30","open":2710,"high":2965,"low":2710,"close":2770,"volume":7201,"rsi_14":35.68,"sma_20":3035.75,"sma_60":3597.67,"sma_120":3672.75},{"date":"2026-07-01","open":2825,"high":2865,"low":2685,"close":2725,"volume":28177,"rsi_14":36.41,"sma_20":3012.0,"sma_60":3586.0,"sma_120":3667.54},{"date":"2026-07-02","open":2725,"high":2820,"low":2645,"close":2700,"volume":33019,"rsi_14":25.43,"sma_20":2989.75,"sma_60":3573.75,"sma_120":3660.79},{"date":"2026-07-03","open":2775,"high":2775,"low":2585,"close":2690,"volume":14826,"rsi_14":21.08,"sma_20":2960.25,"sma_60":3562.08,"sma_120":3653.12},{"date":"2026-07-06","open":2690,"high":2690,"low":2590,"close":2690,"volume":7811,"rsi_14":21.88,"sma_20":2943.5,"sma_60":3550.83,"sma_120":3645.38},{"date":"2026-07-07","open":2780,"high":2780,"low":2560,"close":2635,"volume":6601,"rsi_14":22.73,"sma_20":2916.75,"sma_60":3537.0,"sma_120":3638.5},{"date":"2026-07-08","open":2575,"high":2700,"low":2515,"close":2670,"volume":11416,"rsi_14":16.78,"sma_20":2897.5,"sma_60":3523.92,"sma_120":3631.42},{"date":"2026-07-09","open":2690,"high":2705,"low":2550,"close":2685,"volume":27323,"rsi_14":24.11,"sma_20":2882.25,"sma_60":3493.83,"sma_120":3622.29},{"date":"2026-07-10","open":2615,"high":2755,"low":2605,"close":2710,"volume":9596,"rsi_14":20.56,"sma_20":2861.5,"sma_60":3469.25,"sma_120":3615.0},{"date":"2026-07-13","open":2710,"high":2730,"low":2605,"close":2705,"volume":5114,"rsi_14":23.16,"sma_20":2838.25,"sma_60":3446.33,"sma_120":3605.96},{"date":"2026-07-14","open":2615,"high":2680,"low":2500,"close":2560,"volume":14566,"rsi_14":19.13,"sma_20":2809.25,"sma_60":3421.33,"sma_120":3591.67},{"date":"2026-07-15","open":2645,"high":2670,"low":2510,"close":2650,"volume":18283,"rsi_14":26.19,"sma_20":2789.0,"sma_60":3399.33,"sma_120":3579.83},{"date":"2026-07-16","open":2650,"high":2650,"low":2510,"close":2645,"volume":19502,"rsi_14":32.67,"sma_20":2764.0,"sma_60":3375.0,"sma_120":3569.67},{"date":"2026-07-20","open":2600,"high":2640,"low":2515,"close":2585,"volume":3757,"rsi_14":30.28,"sma_20":2744.5,"sma_60":3351.33,"sma_120":3558.29},{"date":"2026-07-21","open":2560,"high":2620,"low":2500,"close":2575,"volume":6611,"rsi_14":31.43,"sma_20":2722.0,"sma_60":3328.42,"sma_120":3547.67},{"date":"2026-07-22","open":2560,"high":2640,"low":2505,"close":2615,"volume":4618,"rsi_14":39.42,"sma_20":2704.75,"sma_60":3305.92,"sma_120":3538.17},{"date":"2026-07-23","open":2555,"high":2655,"low":2500,"close":2655,"volume":8136,"rsi_14":45.79,"sma_20":2691.75,"sma_60":3285.5,"sma_120":3527.62},{"date":"2026-07-24","open":2850,"high":2850,"low":2485,"close":2580,"volume":21571,"rsi_14":40.83,"sma_20":2673.25,"sma_60":3263.0,"sma_120":3516.29},{"date":"2026-07-27","open":2625,"high":2625,"low":2480,"close":2540,"volume":20753,"rsi_14":38.28,"sma_20":2659.25,"sma_60":3238.08,"sma_120":3505.21},{"date":"2026-07-28","open":2540,"high":2540,"low":2430,"close":2460,"volume":9862,"rsi_14":36.84,"sma_20":2642.25,"sma_60":3211.25,"sma_120":3495.12},{"date":"2026-07-29","open":2460,"high":2460,"low":2125,"close":2445,"volume":7125,"rsi_14":32.56,"sma_20":2626.0,"sma_60":3185.0,"sma_120":3483.62},{"date":"2026-07-30","open":2345,"high":2550,"low":2345,"close":2500,"volume":17480,"rsi_14":36.5,"sma_20":2614.75,"sma_60":3160.83,"sma_120":3473.04},{"date":"2026-07-31","open":2565,"high":2585,"low":2415,"close":2505,"volume":9350,"rsi_14":34.59,"sma_20":2605.0,"sma_60":3136.5,"sma_120":3463.46},{"date":"2026-08-03","open":2480,"high":2505,"low":2435,"close":2480,"volume":4899,"rsi_14":33.58,"sma_20":2594.5,"sma_60":3113.42,"sma_120":3452.75},{"date":"2026-08-04","open":2550,"high":2550,"low":2445,"close":2550,"volume":2690,"rsi_14":49.18,"sma_20":2587.5,"sma_60":3090.92,"sma_120":3443.42},{"date":"2026-08-05","open":2595,"high":2635,"low":2500,"close":2600,"volume":11204,"rsi_14":45.61,"sma_20":2585.75,"sma_60":3069.25,"sma_120":3434.33},{"date":"2026-08-06","open":2600,"high":2600,"low":2515,"close":2565,"volume":1783,"rsi_14":43.33,"sma_20":2580.5,"sma_60":3045.17,"sma_120":3426.17},{"date":"2026-08-07","open":2635,"high":2635,"low":2510,"close":2575,"volume":1826,"rsi_14":49.09,"sma_20":2575.0,"sma_60":3022.25,"sma_120":3417.62},{"date":"2026-08-10","open":2575,"high":2575,"low":2470,"close":2575,"volume":4342,"rsi_14":50.0,"sma_20":2568.25,"sma_60":2997.58,"sma_120":3409.33},{"date":"2026-08-11","open":2575,"high":2620,"low":2550,"close":2610,"volume":1263,"rsi_14":49.53,"sma_20":2563.5,"sma_60":2972.5,"sma_120":3401.38},{"date":"2026-08-12","open":2565,"high":2615,"low":2500,"close":2510,"volume":10783,"rsi_14":37.82,"sma_20":2561.0,"sma_60":2947.75,"sma_120":3391.54},{"date":"2026-08-13","open":2510,"high":2620,"low":2495,"close":2545,"volume":10608,"rsi_14":46.85,"sma_20":2555.75,"sma_60":2927.08,"sma_120":3382.08},{"date":"2026-08-14","open":2495,"high":2575,"low":2480,"close":2510,"volume":13196,"rsi_14":47.27,"sma_20":2549.0,"sma_60":2902.5,"sma_120":3372.33},{"date":"2026-08-18","open":2510,"high":2590,"low":2505,"close":2520,"volume":5034,"rsi_14":56.25,"sma_20":2545.75,"sma_60":2881.33,"sma_120":3361.17},{"date":"2026-08-19","open":2570,"high":2570,"low":2500,"close":2520,"volume":1384,"rsi_14":58.06,"sma_20":2543.0,"sma_60":2860.0,"sma_120":3345.83},{"date":"2026-08-20","open":2525,"high":2585,"low":2525,"close":2580,"volume":4149,"rsi_14":58.51,"sma_20":2541.25,"sma_60":2835.67,"sma_120":3327.0},{"date":"2026-08-21","open":2570,"high":2600,"low":2490,"close":2535,"volume":2062,"rsi_14":52.94,"sma_20":2535.25,"sma_60":2810.67,"sma_120":3308.42},{"date":"2026-08-24","open":2560,"high":2610,"low":2495,"close":2545,"volume":1857,"rsi_14":56.57,"sma_20":2533.5,"sma_60":2787.17,"sma_120":3294.29},{"date":"2026-08-25","open":2550,"high":2580,"low":2480,"close":2570,"volume":15966,"rsi_14":52.22,"sma_20":2535.0,"sma_60":2766.42,"sma_120":3282.58},{"date":"2026-08-26","open":2600,"high":2665,"low":2425,"close":2535,"volume":18205,"rsi_14":42.53,"sma_20":2538.75,"sma_60":2748.58,"sma_120":3271.25},{"date":"2026-08-27","open":2445,"high":2520,"low":2445,"close":2510,"volume":4184,"rsi_14":43.53,"sma_20":2542.0,"sma_60":2734.58,"sma_120":3264.04},{"date":"2026-08-28","open":2510,"high":2510,"low":2455,"close":2490,"volume":1308,"rsi_14":40.23,"sma_20":2541.5,"sma_60":2722.75,"sma_120":3254.38},{"date":"2026-08-31","open":2470,"high":2530,"low":2470,"close":2525,"volume":656,"rsi_14":44.68,"sma_20":2542.5,"sma_60":2712.42,"sma_120":3244.92},{"date":"2026-09-01","open":2525,"high":2535,"low":2500,"close":2535,"volume":606,"rsi_14":41.57,"sma_20":2545.25,"sma_60":2700.0,"sma_120":3237.54},{"date":"2026-09-02","open":2525,"high":2565,"low":2505,"close":2540,"volume":1924,"rsi_14":54.29,"sma_20":2544.75,"sma_60":2691.92,"sma_120":3228.67},{"date":"2026-09-03","open":2515,"high":2535,"low":2475,"close":2475,"volume":1752,"rsi_14":40.79,"sma_20":2538.5,"sma_60":2680.33,"sma_120":3219.0},{"date":"2026-09-04","open":2480,"high":2645,"low":2475,"close":2540,"volume":13955,"rsi_14":53.66,"sma_20":2537.25,"sma_60":2671.75,"sma_120":3208.21},{"date":"2026-09-07","open":2590,"high":2590,"low":2485,"close":2530,"volume":2028,"rsi_14":51.22,"sma_20":2535.0,"sma_60":2664.08,"sma_120":3198.46},{"date":"2026-09-08","open":2530,"high":2560,"low":2480,"close":2505,"volume":1750,"rsi_14":48.28,"sma_20":2531.5,"sma_60":2653.75,"sma_120":3188.08},{"date":"2026-09-09","open":2660,"high":2660,"low":2460,"close":2475,"volume":1571,"rsi_14":37.04,"sma_20":2524.75,"sma_60":2642.17,"sma_120":3176.62},{"date":"2026-09-10","open":2485,"high":2545,"low":2450,"close":2465,"volume":10687,"rsi_14":40.54,"sma_20":2522.5,"sma_60":2630.92,"sma_120":3165.08},{"date":"2026-09-11","open":2540,"high":2540,"low":2450,"close":2460,"volume":2296,"rsi_14":38.36,"sma_20":2518.25,"sma_60":2621.0,"sma_120":3153.88},{"date":"2026-09-14","open":2460,"high":2610,"low":2460,"close":2475,"volume":25416,"rsi_14":36.62,"sma_20":2516.5,"sma_60":2609.83,"sma_120":3142.83},{"date":"2026-09-15","open":2515,"high":2550,"low":2445,"close":2505,"volume":6055,"rsi_14":45.71,"sma_20":2515.75,"sma_60":2602.0,"sma_120":3135.38},{"date":"2026-09-16","open":2505,"high":2560,"low":2450,"close":2520,"volume":3526,"rsi_14":51.47,"sma_20":2515.75,"sma_60":2593.58,"sma_120":3127.29},{"date":"2026-09-17","open":2550,"high":2655,"low":2460,"close":2520,"volume":10035,"rsi_14":54.69,"sma_20":2512.75,"sma_60":2586.25,"sma_120":3119.12},{"date":"2026-09-18","open":2525,"high":2550,"low":2415,"close":2545,"volume":14526,"rsi_14":53.23,"sma_20":2513.25,"sma_60":2580.08,"sma_120":3110.58},{"date":"2026-09-21","open":2525,"high":2595,"low":2440,"close":2530,"volume":6318,"rsi_14":49.21,"sma_20":2512.5,"sma_60":2573.08,"sma_120":3102.42},{"date":"2026-09-22","open":2575,"high":2580,"low":2485,"close":2565,"volume":6442,"rsi_14":53.62,"sma_20":2512.25,"sma_60":2568.83,"sma_120":3094.58},{"date":"2026-09-23","open":2580,"high":2580,"low":2500,"close":2500,"volume":2242,"rsi_14":53.62,"sma_20":2510.5,"sma_60":2563.83,"sma_120":3086.96},{"date":"2026-09-28","open":2530,"high":2530,"low":2460,"close":2500,"volume":3763,"rsi_14":42.86,"sma_20":2510.0,"sma_60":2559.33,"sma_120":3078.5},{"date":"2026-09-29","open":2495,"high":2500,"low":2395,"close":2410,"volume":8664,"rsi_14":33.33,"sma_20":2506.0,"sma_60":2554.08,"sma_120":3070.04},{"date":"2026-09-30","open":2410,"high":2435,"low":2400,"close":2435,"volume":3888,"rsi_14":40.28,"sma_20":2501.5,"sma_60":2549.67,"sma_120":3061.71},{"date":"2026-10-01","open":2425,"high":2520,"low":2380,"close":2440,"volume":4068,"rsi_14":44.78,"sma_20":2496.75,"sma_60":2545.5,"sma_120":3053.79},{"date":"2026-10-02","open":2525,"high":2525,"low":2395,"close":2410,"volume":9553,"rsi_14":42.25,"sma_20":2490.25,"sma_60":2540.83,"sma_120":3045.83},{"date":"2026-10-06","open":2410,"high":2445,"low":2405,"close":2445,"volume":3519,"rsi_14":48.05,"sma_20":2488.75,"sma_60":2537.67,"sma_120":3037.33},{"date":"2026-10-07","open":2435,"high":2470,"low":2400,"close":2435,"volume":1314,"rsi_14":44.74,"sma_20":2483.5,"sma_60":2533.75,"sma_120":3028.83},{"date":"2026-10-08","open":2435,"high":2480,"low":2360,"close":2440,"volume":1786,"rsi_14":40.85,"sma_20":2479.0,"sma_60":2529.67,"sma_120":3011.75},{"date":"2026-10-12","open":2430,"high":2430,"low":2375,"close":2425,"volume":1712,"rsi_14":36.62,"sma_20":2475.0,"sma_60":2524.92,"sma_120":2997.08},{"date":"2026-10-13","open":2400,"high":2400,"low":2305,"close":2390,"volume":4602,"rsi_14":33.33,"sma_20":2470.75,"sma_60":2519.67,"sma_120":2983.0},{"date":"2026-10-14","open":2370,"high":2420,"low":2305,"close":2390,"volume":885,"rsi_14":28.77,"sma_20":2467.0,"sma_60":2516.83,"sma_120":2969.08},{"date":"2026-10-15","open":2350,"high":2390,"low":2210,"close":2340,"volume":2051,"rsi_14":26.25,"sma_20":2461.0,"sma_60":2511.67,"sma_120":2955.5},{"date":"2026-10-16","open":2310,"high":2425,"low":2220,"close":2345,"volume":3159,"rsi_14":20.27,"sma_20":2454.5,"sma_60":2506.67,"sma_120":2940.83},{"date":"2026-10-19","open":2345,"high":2440,"low":2345,"close":2415,"volume":1251,"rsi_14":38.67,"sma_20":2450.0,"sma_60":2503.83,"sma_120":2927.58},{"date":"2026-10-20","open":2450,"high":2450,"low":2330,"close":2380,"volume":919,"rsi_14":35.37,"sma_20":2443.0,"sma_60":2500.58,"sma_120":2914.5},{"date":"2026-10-21","open":2370,"high":2390,"low":2305,"close":2370,"volume":1121,"rsi_14":43.94,"sma_20":2435.5,"sma_60":2496.5,"sma_120":2901.21},{"date":"2026-10-22","open":2365,"high":2370,"low":2325,"close":2350,"volume":393,"rsi_14":36.92,"sma_20":2425.75,"sma_60":2491.42,"sma_120":2888.46},{"date":"2026-10-23","open":2279,"high":2318,"low":2142,"close":2285,"volume":8782,"rsi_14":29.87,"sma_20":2413.5,"sma_60":2486.5,"sma_120":2874.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":3785.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.21,"ttm_eps":null,"close":3320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.06,"ttm_eps":null,"close":2940.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.07,"ttm_eps":null,"close":2920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.36,"ttm_eps":null,"close":3670.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.22,"ttm_eps":null,"close":3285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.2,"ttm_eps":null,"close":3220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.27,"ttm_eps":null,"close":3415.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.02,"ttm_eps":null,"close":2770.0}],"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":"모아텍","phase":"above-fold","symbol_resolved":true}