{"status":"ok","report":{"price_analysis":{"current":2045.0,"change_1d":1.2,"change_7d":-0.9,"change_30d":-18.9,"high_30d":2795.0,"low_30d":1913.0,"position_in_range":15.0,"support":2001.2,"resistance":2706.8},"summary":"디지아이(043360)은 Technology 섹터 KR 시장 종목입니다, 시가총액 179.24억. 현재가 1,992원, 전일 대비 -1.4%, 30일 -18.9%. ROE -0.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 54.00, 기관 순매수 439.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 179.24억. 매출 193.86억, 영업이익 -10.44억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.27,"roe":-0.18,"eps":-14.04,"revenue":19386350205.0,"operating_income":-1044233469.0,"net_income":-368811872.0,"market_cap":18400445785,"profit_margin":-1.9,"roa":-0.16,"operating_margin":-5.39,"gross_margin":47.04,"debt_ratio":0.18130621244901196,"total_assets":81485549601.0,"total_equity":68979193322.0,"total_debt":12506356279.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-92.00)가 시그널선(-69.57)을 하회합니다(데드크로스). 현재가가 SMA20(2210)과 SMA60(2296) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1959~2461 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.04166666666667,"macd":-91.99613965694562,"macd_signal":-69.57258044004317,"sma_20":2210.0,"sma_60":2296.5,"bb_upper":2460.7987240796892,"bb_lower":1959.201275920311,"atr_14":174.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -54.00, 기관 순매수 439.00. 30일 누적: 외국인 5.07만, 기관 -178.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-54.0,"institutional_flow":439.0,"data":[{"date":"2026-10-22","foreign_net":-348.0,"institution_net":224.0,"retail_net":124.0},{"date":"2026-10-21","foreign_net":-325.0,"institution_net":-574.0,"retail_net":899.0},{"date":"2026-10-20","foreign_net":117.0,"institution_net":-101.0,"retail_net":-16.0},{"date":"2026-10-19","foreign_net":247.0,"institution_net":429.0,"retail_net":-676.0},{"date":"2026-10-16","foreign_net":255.0,"institution_net":461.0,"retail_net":-716.0},{"date":"2026-10-15","foreign_net":-1601.0,"institution_net":0.0,"retail_net":1601.0},{"date":"2026-10-14","foreign_net":-257.0,"institution_net":-398.0,"retail_net":655.0},{"date":"2026-10-13","foreign_net":-1235.0,"institution_net":-366.0,"retail_net":1601.0},{"date":"2026-10-12","foreign_net":-1615.0,"institution_net":392.0,"retail_net":1223.0},{"date":"2026-10-08","foreign_net":-454.0,"institution_net":2.0,"retail_net":452.0},{"date":"2026-10-07","foreign_net":-995.0,"institution_net":-4.0,"retail_net":999.0},{"date":"2026-10-06","foreign_net":-83.0,"institution_net":-3.0,"retail_net":86.0},{"date":"2026-10-02","foreign_net":-1676.0,"institution_net":-2.0,"retail_net":1678.0},{"date":"2026-10-01","foreign_net":7111.0,"institution_net":114.0,"retail_net":-7225.0},{"date":"2026-09-30","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-09-29","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-28","foreign_net":449.0,"institution_net":0.0,"retail_net":-449.0},{"date":"2026-09-23","foreign_net":-1670.0,"institution_net":0.0,"retail_net":1670.0},{"date":"2026-09-22","foreign_net":3160.0,"institution_net":232.0,"retail_net":-3392.0},{"date":"2026-09-21","foreign_net":-2462.0,"institution_net":-6.0,"retail_net":2468.0},{"date":"2026-09-18","foreign_net":4135.0,"institution_net":-112.0,"retail_net":-4023.0},{"date":"2026-09-17","foreign_net":141.0,"institution_net":-263.0,"retail_net":122.0},{"date":"2026-09-16","foreign_net":1114.0,"institution_net":65.0,"retail_net":-1179.0},{"date":"2026-09-15","foreign_net":2174.0,"institution_net":349.0,"retail_net":-2523.0},{"date":"2026-09-14","foreign_net":5103.0,"institution_net":0.0,"retail_net":-5103.0},{"date":"2026-09-11","foreign_net":5460.0,"institution_net":-387.0,"retail_net":-5073.0},{"date":"2026-09-10","foreign_net":2033.0,"institution_net":98.0,"retail_net":-2131.0},{"date":"2026-09-09","foreign_net":17292.0,"institution_net":-896.0,"retail_net":-16396.0},{"date":"2026-09-08","foreign_net":-2304.0,"institution_net":852.0,"retail_net":1452.0},{"date":"2026-09-07","foreign_net":16899.0,"institution_net":-284.0,"retail_net":-16615.0}],"periods":{"d1":{"foreign_net":-348.0,"institution_net":224.0,"retail_net":124.0},"d3":{"foreign_net":-556.0,"institution_net":-451.0,"retail_net":1007.0},"d7":{"foreign_net":-1912.0,"institution_net":41.0,"retail_net":1871.0},"d14":{"foreign_net":-859.0,"institution_net":174.0,"retail_net":685.0},"d30":{"foreign_net":50738.0,"institution_net":-178.0,"retail_net":-50560.0}}},"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 -14, PBR 0.26x) — 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 -14원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.2,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.1,"unit":"%","percentile":33,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.9,"unit":"%","percentile":26,"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":54,"summary":"유동비율 5.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":5.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-49.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.2%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":47.04,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.27,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.77,"pbr_5y_low":0.38,"pbr_5y_avg":0.64,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.65},{"quarter":"2024-Q3","per":null,"pbr":0.66},{"quarter":"2024-Q4","per":null,"pbr":0.59},{"quarter":"2025-Q1","per":null,"pbr":0.57},{"quarter":"2025-Q2","per":null,"pbr":0.72},{"quarter":"2025-Q3","per":null,"pbr":0.7},{"quarter":"2025-Q4","per":null,"pbr":0.69},{"quarter":"2026-Q1","per":null,"pbr":0.77},{"quarter":"2026-Q2","per":null,"pbr":0.38},{"quarter":"현재","per":null,"pbr":0.27}],"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":"COMPUTER HARDWARE"},"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":"-0.2%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:35.423261+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.001832419921322663,"dividend_yield":null,"eps":-14.04,"revenue":4526143229.0,"operating_income":-343316904.0,"net_income":-126398848.0,"market_cap":null,"profit_margin":-0.027926391544601293,"operating_margin":-0.07585197520933334,"roa":-0.0015511811433919422,"gross_margin":0.4704248162889942,"total_equity":68979193322.0,"total_assets":81485549601.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.58,"roe":-0.001182806252128984,"dividend_yield":null,"eps":-5.29,"revenue":4583077483.0,"operating_income":-298240796.0,"net_income":-47601309.0,"market_cap":23800000000.0,"profit_margin":-0.010386319929472596,"operating_margin":-0.06507435170063434,"roa":-0.0010916869262017994,"gross_margin":0.4132880493567689,"total_equity":40244383993.0,"total_assets":43603443311.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007662528860315155,"dividend_yield":null,"eps":-34.31,"revenue":5004426643.0,"operating_income":-366707076.0,"net_income":-308824774.0,"market_cap":null,"profit_margin":-0.06171032088800267,"operating_margin":-0.07327654138220525,"roa":-0.0070565766639183476,"gross_margin":0.4168941806586893,"total_equity":40303244481.0,"total_assets":43764106692.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0028061107090104247,"dividend_yield":null,"eps":12.67,"revenue":5272702850.0,"operating_income":-35968693.0,"net_income":114013059.0,"market_cap":null,"profit_margin":0.02162326651880259,"operating_margin":-0.006821680269731112,"roa":0.002529403037975572,"gross_margin":0.41226400687457665,"total_equity":40630278283.0,"total_assets":45075085816.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004961604669687372,"dividend_yield":null,"eps":-22.34,"revenue":6193949394.0,"operating_income":-50649556.0,"net_income":-201051202.0,"market_cap":null,"profit_margin":-0.03245929038341123,"operating_margin":-0.008177263451500522,"roa":-0.004518953986892467,"gross_margin":0.38705842710344884,"total_equity":40521406961.0,"total_assets":44490650399.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0057413221534498154,"dividend_yield":null,"eps":-25.97,"revenue":4835044383.0,"operating_income":-313313717.0,"net_income":-233770848.0,"market_cap":null,"profit_margin":-0.04834926620775965,"operating_margin":-0.06480058758128673,"roa":-0.00521017245363301,"gross_margin":0.39933895535452835,"total_equity":40717249747.0,"total_assets":44868159371.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.044167706814449884,"dividend_yield":null,"eps":-200.94,"revenue":2505313876.0,"operating_income":-2128755510.0,"net_income":-1808502234.0,"market_cap":null,"profit_margin":-0.7218665299086061,"operating_margin":-0.8496961320466498,"roa":-0.04007046942380022,"gross_margin":0.11938412742020832,"total_equity":40946256087.0,"total_assets":45133043361.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006613250862469949,"dividend_yield":null,"eps":-31.41,"revenue":5655838381.0,"operating_income":-124604618.0,"net_income":-282723465.0,"market_cap":null,"profit_margin":-0.049987896745736234,"operating_margin":-0.0220311489837814,"roa":-0.0059342452594006835,"gross_margin":0.3805806990933534,"total_equity":42751057064.0,"total_assets":47642699727.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0046410065963259466,"dividend_yield":null,"eps":22.18,"revenue":5658961544.0,"operating_income":-37619056.0,"net_income":199654840.0,"market_cap":null,"profit_margin":0.03528117985033616,"operating_margin":-0.006647695996429977,"roa":0.004115900800561323,"gross_margin":0.4520901955434811,"total_equity":43019727694.0,"total_assets":48508175895.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00024000176800445072,"dividend_yield":null,"eps":-1.14,"revenue":6584009012.0,"operating_income":-445301071.0,"net_income":-10255771.0,"market_cap":null,"profit_margin":-0.001557678760965827,"operating_margin":-0.0676337274430207,"roa":-0.00021236693278074755,"gross_margin":0.313989132036747,"total_equity":42732064373.0,"total_assets":48292692585.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0302312782712901,"dividend_yield":null,"eps":-143.51,"revenue":5171598167.0,"operating_income":-1266723210.0,"net_income":-1291558776.0,"market_cap":null,"profit_margin":-0.24974074440691169,"operating_margin":-0.2449384443832022,"roa":-0.02730666093121321,"gross_margin":0.33095499799685035,"total_equity":42722598906.0,"total_assets":47298304954.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0071989455894303465,"dividend_yield":null,"eps":-35.14,"revenue":4593492488.0,"operating_income":-521886686.0,"net_income":-316255713.0,"market_cap":null,"profit_margin":-0.06884864051180745,"operating_margin":-0.11361435495178718,"roa":-0.006475521087938982,"gross_margin":0.4180465582596594,"total_equity":43930838075.0,"total_assets":48838650775.0}],"current_price":2045.0,"change_pct":1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4700.0},{"date":"2016-10-25","close":4715.0},{"date":"2016-10-26","close":4850.0},{"date":"2016-10-27","close":4850.0},{"date":"2016-10-28","close":5340.0},{"date":"2016-10-31","close":5560.0},{"date":"2016-11-01","close":5260.0},{"date":"2016-11-02","close":4900.0},{"date":"2016-11-03","close":5040.0},{"date":"2016-11-04","close":5040.0},{"date":"2016-11-07","close":5180.0},{"date":"2016-11-08","close":5200.0},{"date":"2016-11-09","close":4700.0},{"date":"2016-11-10","close":4920.0},{"date":"2016-11-11","close":5010.0},{"date":"2016-11-14","close":5450.0},{"date":"2016-11-15","close":5360.0},{"date":"2016-11-16","close":5420.0},{"date":"2016-11-17","close":5210.0},{"date":"2016-11-18","close":4970.0},{"date":"2016-11-21","close":4995.0},{"date":"2016-11-22","close":5040.0},{"date":"2016-11-23","close":5320.0},{"date":"2016-11-24","close":5060.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":4910.0},{"date":"2016-11-29","close":4775.0},{"date":"2016-11-30","close":4760.0},{"date":"2016-12-01","close":4780.0},{"date":"2016-12-02","close":4775.0},{"date":"2016-12-05","close":5100.0},{"date":"2016-12-06","close":5060.0},{"date":"2016-12-07","close":4905.0},{"date":"2016-12-08","close":5020.0},{"date":"2016-12-09","close":5040.0},{"date":"2016-12-12","close":5200.0},{"date":"2016-12-13","close":5100.0},{"date":"2016-12-14","close":5100.0},{"date":"2016-12-15","close":5300.0},{"date":"2016-12-16","close":5210.0},{"date":"2016-12-19","close":5170.0},{"date":"2016-12-20","close":5340.0},{"date":"2016-12-21","close":5170.0},{"date":"2016-12-22","close":5060.0},{"date":"2016-12-23","close":5160.0},{"date":"2016-12-26","close":5290.0},{"date":"2016-12-27","close":5080.0},{"date":"2016-12-28","close":4955.0},{"date":"2016-12-29","close":4865.0},{"date":"2017-01-02","close":4920.0},{"date":"2017-01-03","close":4985.0},{"date":"2017-01-04","close":4985.0},{"date":"2017-01-05","close":4980.0},{"date":"2017-01-06","close":4950.0},{"date":"2017-01-09","close":4960.0},{"date":"2017-01-10","close":5010.0},{"date":"2017-01-11","close":5060.0},{"date":"2017-01-12","close":5230.0},{"date":"2017-01-13","close":5710.0},{"date":"2017-01-16","close":5710.0},{"date":"2017-01-17","close":5550.0},{"date":"2017-01-18","close":5780.0},{"date":"2017-01-19","close":5730.0},{"date":"2017-01-20","close":5450.0},{"date":"2017-01-23","close":5420.0},{"date":"2017-01-24","close":5390.0},{"date":"2017-01-25","close":5270.0},{"date":"2017-01-26","close":5340.0},{"date":"2017-01-31","close":5180.0},{"date":"2017-02-01","close":5360.0},{"date":"2017-02-02","close":4880.0},{"date":"2017-02-03","close":4195.0},{"date":"2017-02-06","close":4215.0},{"date":"2017-02-07","close":4085.0},{"date":"2017-02-08","close":4135.0},{"date":"2017-02-09","close":4090.0},{"date":"2017-02-10","close":4230.0},{"date":"2017-02-13","close":4230.0},{"date":"2017-02-14","close":4210.0},{"date":"2017-02-15","close":4185.0},{"date":"2017-02-16","close":4445.0},{"date":"2017-02-17","close":4300.0},{"date":"2017-02-20","close":4290.0},{"date":"2017-02-21","close":4295.0},{"date":"2017-02-22","close":4190.0},{"date":"2017-02-23","close":4005.0},{"date":"2017-02-24","close":3775.0},{"date":"2017-02-27","close":3725.0},{"date":"2017-02-28","close":3780.0},{"date":"2017-03-02","close":3880.0},{"date":"2017-03-03","close":3685.0},{"date":"2017-03-06","close":3720.0},{"date":"2017-03-07","close":3800.0},{"date":"2017-03-08","close":3795.0},{"date":"2017-03-09","close":3875.0},{"date":"2017-03-10","close":3915.0},{"date":"2017-03-13","close":3900.0},{"date":"2017-03-14","close":3960.0},{"date":"2017-03-15","close":3970.0},{"date":"2017-03-16","close":4005.0},{"date":"2017-03-17","close":4005.0},{"date":"2017-03-20","close":3930.0},{"date":"2017-03-21","close":3875.0},{"date":"2017-03-22","close":3880.0},{"date":"2017-03-23","close":3900.0},{"date":"2017-03-24","close":3850.0},{"date":"2017-03-27","close":3785.0},{"date":"2017-03-28","close":3885.0},{"date":"2017-03-29","close":3930.0},{"date":"2017-03-30","close":3980.0},{"date":"2017-03-31","close":3960.0},{"date":"2017-04-03","close":3975.0},{"date":"2017-04-04","close":3915.0},{"date":"2017-04-05","close":3895.0},{"date":"2017-04-06","close":3835.0},{"date":"2017-04-07","close":3855.0},{"date":"2017-04-10","close":3660.0},{"date":"2017-04-11","close":3710.0},{"date":"2017-04-12","close":3755.0},{"date":"2017-04-13","close":3690.0},{"date":"2017-04-14","close":3650.0},{"date":"2017-04-17","close":3740.0},{"date":"2017-04-18","close":3710.0},{"date":"2017-04-19","close":3710.0},{"date":"2017-04-20","close":3685.0},{"date":"2017-04-21","close":3790.0},{"date":"2017-04-24","close":3750.0},{"date":"2017-04-25","close":3720.0},{"date":"2017-04-26","close":3645.0},{"date":"2017-04-27","close":3620.0},{"date":"2017-04-28","close":3580.0},{"date":"2017-05-02","close":3570.0},{"date":"2017-05-04","close":3625.0},{"date":"2017-05-08","close":3660.0},{"date":"2017-05-10","close":3615.0},{"date":"2017-05-11","close":3585.0},{"date":"2017-05-12","close":3600.0},{"date":"2017-05-15","close":3605.0},{"date":"2017-05-16","close":3575.0},{"date":"2017-05-17","close":3520.0},{"date":"2017-05-18","close":3460.0},{"date":"2017-05-19","close":3525.0},{"date":"2017-05-22","close":3580.0},{"date":"2017-05-23","close":3590.0},{"date":"2017-05-24","close":3555.0},{"date":"2017-05-25","close":3550.0},{"date":"2017-05-26","close":3600.0},{"date":"2017-05-29","close":3540.0},{"date":"2017-05-30","close":3760.0},{"date":"2017-05-31","close":3845.0},{"date":"2017-06-01","close":3870.0},{"date":"2017-06-02","close":3805.0},{"date":"2017-06-05","close":3850.0},{"date":"2017-06-07","close":3775.0},{"date":"2017-06-08","close":3770.0},{"date":"2017-06-09","close":3765.0},{"date":"2017-06-12","close":3780.0},{"date":"2017-06-13","close":3765.0},{"date":"2017-06-14","close":3715.0},{"date":"2017-06-15","close":3975.0},{"date":"2017-06-16","close":3890.0},{"date":"2017-06-19","close":3825.0},{"date":"2017-06-20","close":3760.0},{"date":"2017-06-21","close":3740.0},{"date":"2017-06-22","close":3750.0},{"date":"2017-06-23","close":3745.0},{"date":"2017-06-26","close":3735.0},{"date":"2017-06-27","close":3775.0},{"date":"2017-06-28","close":3740.0},{"date":"2017-06-29","close":3725.0},{"date":"2017-06-30","close":3700.0},{"date":"2017-07-03","close":3700.0},{"date":"2017-07-04","close":3680.0},{"date":"2017-07-05","close":3730.0},{"date":"2017-07-06","close":3740.0},{"date":"2017-07-07","close":3720.0},{"date":"2017-07-10","close":3715.0},{"date":"2017-07-11","close":3700.0},{"date":"2017-07-12","close":3680.0},{"date":"2017-07-13","close":3685.0},{"date":"2017-07-14","close":3640.0},{"date":"2017-07-17","close":3610.0},{"date":"2017-07-18","close":3610.0},{"date":"2017-07-19","close":3575.0},{"date":"2017-07-20","close":3610.0},{"date":"2017-07-21","close":3615.0},{"date":"2017-07-24","close":3630.0},{"date":"2017-07-25","close":3600.0},{"date":"2017-07-26","close":3600.0},{"date":"2017-07-27","close":3530.0},{"date":"2017-07-28","close":3490.0},{"date":"2017-07-31","close":3480.0},{"date":"2017-08-01","close":3530.0},{"date":"2017-08-02","close":3540.0},{"date":"2017-08-03","close":3540.0},{"date":"2017-08-04","close":3450.0},{"date":"2017-08-07","close":3480.0},{"date":"2017-08-08","close":3585.0},{"date":"2017-08-09","close":3500.0},{"date":"2017-08-10","close":3455.0},{"date":"2017-08-11","close":3285.0},{"date":"2017-08-14","close":3320.0},{"date":"2017-08-16","close":3330.0},{"date":"2017-08-17","close":3365.0},{"date":"2017-08-18","close":3335.0},{"date":"2017-08-21","close":3335.0},{"date":"2017-08-22","close":3335.0},{"date":"2017-08-23","close":3335.0},{"date":"2017-08-24","close":3310.0},{"date":"2017-08-25","close":3320.0},{"date":"2017-08-28","close":3300.0},{"date":"2017-08-29","close":3280.0},{"date":"2017-08-30","close":3295.0},{"date":"2017-08-31","close":3365.0},{"date":"2017-09-01","close":3330.0},{"date":"2017-09-04","close":3285.0},{"date":"2017-09-05","close":3260.0},{"date":"2017-09-06","close":3225.0},{"date":"2017-09-07","close":3275.0},{"date":"2017-09-08","close":3255.0},{"date":"2017-09-11","close":3255.0},{"date":"2017-09-12","close":3235.0},{"date":"2017-09-13","close":3240.0},{"date":"2017-09-14","close":3265.0},{"date":"2017-09-15","close":3240.0},{"date":"2017-09-18","close":3265.0},{"date":"2017-09-19","close":3090.0},{"date":"2017-09-20","close":2950.0},{"date":"2017-09-21","close":2995.0},{"date":"2017-09-22","close":2985.0},{"date":"2017-09-25","close":3010.0},{"date":"2017-09-26","close":3130.0},{"date":"2017-09-27","close":3080.0},{"date":"2017-09-28","close":3085.0},{"date":"2017-09-29","close":3085.0},{"date":"2017-10-10","close":3120.0},{"date":"2017-10-11","close":3215.0},{"date":"2017-10-12","close":3290.0},{"date":"2017-10-13","close":3215.0},{"date":"2017-10-16","close":3190.0},{"date":"2017-10-17","close":3220.0},{"date":"2017-10-18","close":3150.0},{"date":"2017-10-19","close":3235.0},{"date":"2017-10-20","close":3270.0},{"date":"2017-10-23","close":3230.0},{"date":"2017-10-24","close":3225.0},{"date":"2017-10-25","close":3235.0},{"date":"2017-10-26","close":3235.0},{"date":"2017-10-27","close":3240.0},{"date":"2017-10-30","close":3215.0},{"date":"2017-10-31","close":3215.0},{"date":"2017-11-01","close":3140.0},{"date":"2017-11-02","close":3170.0},{"date":"2017-11-03","close":3180.0},{"date":"2017-11-06","close":3205.0},{"date":"2017-11-07","close":3235.0},{"date":"2017-11-08","close":3205.0},{"date":"2017-11-09","close":3225.0},{"date":"2017-11-10","close":3225.0},{"date":"2017-11-13","close":3215.0},{"date":"2017-11-14","close":3260.0},{"date":"2017-11-15","close":3265.0},{"date":"2017-11-16","close":3400.0},{"date":"2017-11-17","close":3365.0},{"date":"2017-11-20","close":3380.0},{"date":"2017-11-21","close":3380.0},{"date":"2017-11-22","close":3380.0},{"date":"2017-11-23","close":3375.0},{"date":"2017-11-24","close":3355.0},{"date":"2017-11-27","close":3370.0},{"date":"2017-11-28","close":3400.0},{"date":"2017-11-29","close":3385.0},{"date":"2017-11-30","close":3365.0},{"date":"2017-12-01","close":3375.0},{"date":"2017-12-04","close":3330.0},{"date":"2017-12-05","close":3350.0},{"date":"2017-12-06","close":3280.0},{"date":"2017-12-07","close":3250.0},{"date":"2017-12-08","close":3260.0},{"date":"2017-12-11","close":3270.0},{"date":"2017-12-12","close":3275.0},{"date":"2017-12-13","close":3325.0},{"date":"2017-12-14","close":3350.0},{"date":"2017-12-15","close":3280.0},{"date":"2017-12-18","close":3320.0},{"date":"2017-12-19","close":3275.0},{"date":"2017-12-20","close":3250.0},{"date":"2017-12-21","close":3160.0},{"date":"2017-12-22","close":3160.0},{"date":"2017-12-26","close":3175.0},{"date":"2017-12-27","close":3095.0},{"date":"2017-12-28","close":3215.0},{"date":"2018-01-02","close":3185.0},{"date":"2018-01-03","close":3180.0},{"date":"2018-01-04","close":3120.0},{"date":"2018-01-05","close":3120.0},{"date":"2018-01-08","close":3105.0},{"date":"2018-01-09","close":3095.0},{"date":"2018-01-10","close":3095.0},{"date":"2018-01-11","close":3090.0},{"date":"2018-01-12","close":3085.0},{"date":"2018-01-15","close":3060.0},{"date":"2018-01-16","close":3060.0},{"date":"2018-01-17","close":3060.0},{"date":"2018-01-18","close":3100.0},{"date":"2018-01-19","close":3145.0},{"date":"2018-01-22","close":3120.0},{"date":"2018-01-23","close":3170.0},{"date":"2018-01-24","close":3190.0},{"date":"2018-01-25","close":3200.0},{"date":"2018-01-26","close":3215.0},{"date":"2018-01-29","close":3305.0},{"date":"2018-01-30","close":3240.0},{"date":"2018-01-31","close":3245.0},{"date":"2018-02-01","close":3290.0},{"date":"2018-02-02","close":3275.0},{"date":"2018-02-05","close":3240.0},{"date":"2018-02-06","close":3180.0},{"date":"2018-02-07","close":3190.0},{"date":"2018-02-08","close":3385.0},{"date":"2018-02-09","close":3330.0},{"date":"2018-02-12","close":3270.0},{"date":"2018-02-13","close":3280.0},{"date":"2018-02-14","close":3250.0},{"date":"2018-02-19","close":3295.0},{"date":"2018-02-20","close":3310.0},{"date":"2018-02-21","close":3360.0},{"date":"2018-02-22","close":3435.0},{"date":"2018-02-23","close":3410.0},{"date":"2018-02-26","close":3425.0},{"date":"2018-02-27","close":3385.0},{"date":"2018-02-28","close":3315.0},{"date":"2018-03-02","close":3290.0},{"date":"2018-03-05","close":3270.0},{"date":"2018-03-06","close":3355.0},{"date":"2018-03-07","close":3415.0},{"date":"2018-03-08","close":3480.0},{"date":"2018-03-09","close":3600.0},{"date":"2018-03-12","close":3595.0},{"date":"2018-03-13","close":3570.0},{"date":"2018-03-14","close":3500.0},{"date":"2018-03-15","close":3505.0},{"date":"2018-03-16","close":3520.0},{"date":"2018-03-19","close":3485.0},{"date":"2018-03-20","close":3510.0},{"date":"2018-03-21","close":3480.0},{"date":"2018-03-22","close":3470.0},{"date":"2018-03-23","close":3350.0},{"date":"2018-03-26","close":3305.0},{"date":"2018-03-27","close":3340.0},{"date":"2018-03-28","close":3335.0},{"date":"2018-03-29","close":3335.0},{"date":"2018-03-30","close":3350.0},{"date":"2018-04-02","close":3270.0},{"date":"2018-04-03","close":3265.0},{"date":"2018-04-04","close":3260.0},{"date":"2018-04-05","close":3290.0},{"date":"2018-04-06","close":3255.0},{"date":"2018-04-09","close":3195.0},{"date":"2018-04-10","close":3250.0},{"date":"2018-04-11","close":3245.0},{"date":"2018-04-12","close":3250.0},{"date":"2018-04-13","close":3300.0},{"date":"2018-04-16","close":3285.0},{"date":"2018-04-17","close":3285.0},{"date":"2018-04-18","close":3310.0},{"date":"2018-04-19","close":3315.0},{"date":"2018-04-20","close":3330.0},{"date":"2018-04-23","close":3365.0},{"date":"2018-04-24","close":3365.0},{"date":"2018-04-25","close":3350.0},{"date":"2018-04-26","close":3345.0},{"date":"2018-04-27","close":3460.0},{"date":"2018-04-30","close":3450.0},{"date":"2018-05-02","close":3480.0},{"date":"2018-05-03","close":3510.0},{"date":"2018-05-04","close":3495.0},{"date":"2018-05-08","close":3450.0},{"date":"2018-05-09","close":3495.0},{"date":"2018-05-10","close":3590.0},{"date":"2018-05-11","close":3660.0},{"date":"2018-05-14","close":3690.0},{"date":"2018-05-15","close":3540.0},{"date":"2018-05-16","close":3445.0},{"date":"2018-05-17","close":3470.0},{"date":"2018-05-18","close":3525.0},{"date":"2018-05-21","close":3550.0},{"date":"2018-05-23","close":3570.0},{"date":"2018-05-24","close":3585.0},{"date":"2018-05-25","close":3575.0},{"date":"2018-05-28","close":3850.0},{"date":"2018-05-29","close":3680.0},{"date":"2018-05-30","close":3520.0},{"date":"2018-05-31","close":3600.0},{"date":"2018-06-01","close":3520.0},{"date":"2018-06-04","close":3465.0},{"date":"2018-06-05","close":3530.0},{"date":"2018-06-07","close":3540.0},{"date":"2018-06-08","close":3490.0},{"date":"2018-06-11","close":3355.0},{"date":"2018-06-12","close":3400.0},{"date":"2018-06-14","close":3340.0},{"date":"2018-06-15","close":3365.0},{"date":"2018-06-18","close":3250.0},{"date":"2018-06-19","close":3300.0},{"date":"2018-06-20","close":3325.0},{"date":"2018-06-21","close":3300.0},{"date":"2018-06-22","close":3280.0},{"date":"2018-06-25","close":3305.0},{"date":"2018-06-26","close":3315.0},{"date":"2018-06-27","close":3310.0},{"date":"2018-06-28","close":3250.0},{"date":"2018-06-29","close":3235.0},{"date":"2018-07-02","close":3185.0},{"date":"2018-07-03","close":3175.0},{"date":"2018-07-04","close":3180.0},{"date":"2018-07-05","close":3145.0},{"date":"2018-07-06","close":3165.0},{"date":"2018-07-09","close":3160.0},{"date":"2018-07-10","close":3210.0},{"date":"2018-07-11","close":3150.0},{"date":"2018-07-12","close":3170.0},{"date":"2018-07-13","close":3200.0},{"date":"2018-07-16","close":3140.0},{"date":"2018-07-17","close":3135.0},{"date":"2018-07-18","close":3100.0},{"date":"2018-07-19","close":3145.0},{"date":"2018-07-20","close":3520.0},{"date":"2018-07-23","close":3395.0},{"date":"2018-07-24","close":3340.0},{"date":"2018-07-25","close":3320.0},{"date":"2018-07-26","close":3170.0},{"date":"2018-07-27","close":3170.0},{"date":"2018-07-30","close":3170.0},{"date":"2018-07-31","close":3180.0},{"date":"2018-08-01","close":3220.0},{"date":"2018-08-02","close":3180.0},{"date":"2018-08-03","close":3160.0},{"date":"2018-08-06","close":3175.0},{"date":"2018-08-07","close":3170.0},{"date":"2018-08-08","close":3165.0},{"date":"2018-08-09","close":3190.0},{"date":"2018-08-10","close":3145.0},{"date":"2018-08-13","close":3140.0},{"date":"2018-08-14","close":3085.0},{"date":"2018-08-16","close":3080.0},{"date":"2018-08-17","close":3100.0},{"date":"2018-08-20","close":3090.0},{"date":"2018-08-21","close":3120.0},{"date":"2018-08-22","close":3075.0},{"date":"2018-08-23","close":3090.0},{"date":"2018-08-24","close":3110.0},{"date":"2018-08-27","close":3145.0},{"date":"2018-08-28","close":3175.0},{"date":"2018-08-29","close":3150.0},{"date":"2018-08-30","close":3150.0},{"date":"2018-08-31","close":3140.0},{"date":"2018-09-03","close":3185.0},{"date":"2018-09-04","close":3180.0},{"date":"2018-09-05","close":3165.0},{"date":"2018-09-06","close":3160.0},{"date":"2018-09-07","close":3160.0},{"date":"2018-09-10","close":3150.0},{"date":"2018-09-11","close":3150.0},{"date":"2018-09-12","close":3150.0},{"date":"2018-09-13","close":3130.0},{"date":"2018-09-14","close":3130.0},{"date":"2018-09-17","close":3120.0},{"date":"2018-09-18","close":3100.0},{"date":"2018-09-19","close":3110.0},{"date":"2018-09-20","close":3110.0},{"date":"2018-09-21","close":3120.0},{"date":"2018-09-27","close":3155.0},{"date":"2018-09-28","close":3120.0},{"date":"2018-10-01","close":3080.0},{"date":"2018-10-02","close":3080.0},{"date":"2018-10-04","close":3020.0},{"date":"2018-10-05","close":3060.0},{"date":"2018-10-08","close":3045.0},{"date":"2018-10-10","close":3020.0},{"date":"2018-10-11","close":2780.0},{"date":"2018-10-12","close":2820.0},{"date":"2018-10-15","close":2825.0},{"date":"2018-10-16","close":2870.0},{"date":"2018-10-17","close":2875.0},{"date":"2018-10-18","close":2840.0},{"date":"2018-10-19","close":2850.0},{"date":"2018-10-22","close":2895.0},{"date":"2018-10-23","close":2850.0},{"date":"2018-10-24","close":2835.0},{"date":"2018-10-25","close":2690.0},{"date":"2018-10-26","close":2590.0},{"date":"2018-10-29","close":2480.0},{"date":"2018-10-30","close":2470.0},{"date":"2018-10-31","close":2465.0},{"date":"2018-11-01","close":2470.0},{"date":"2018-11-02","close":2675.0},{"date":"2018-11-05","close":2685.0},{"date":"2018-11-06","close":2695.0},{"date":"2018-11-07","close":2660.0},{"date":"2018-11-08","close":2720.0},{"date":"2018-11-09","close":2770.0},{"date":"2018-11-12","close":2770.0},{"date":"2018-11-13","close":2780.0},{"date":"2018-11-14","close":2780.0},{"date":"2018-11-15","close":2760.0},{"date":"2018-11-16","close":2740.0},{"date":"2018-11-19","close":2730.0},{"date":"2018-11-20","close":2750.0},{"date":"2018-11-21","close":2750.0},{"date":"2018-11-22","close":2740.0},{"date":"2018-11-23","close":2710.0},{"date":"2018-11-26","close":2630.0},{"date":"2018-11-27","close":2625.0},{"date":"2018-11-28","close":2715.0},{"date":"2018-11-29","close":2695.0},{"date":"2018-11-30","close":2735.0},{"date":"2018-12-03","close":2700.0},{"date":"2018-12-04","close":2710.0},{"date":"2018-12-05","close":2705.0},{"date":"2018-12-06","close":2695.0},{"date":"2018-12-07","close":2670.0},{"date":"2018-12-10","close":2645.0},{"date":"2018-12-11","close":2630.0},{"date":"2018-12-12","close":2620.0},{"date":"2018-12-13","close":2670.0},{"date":"2018-12-14","close":2670.0},{"date":"2018-12-17","close":2640.0},{"date":"2018-12-18","close":2625.0},{"date":"2018-12-19","close":2620.0},{"date":"2018-12-20","close":2610.0},{"date":"2018-12-21","close":2600.0},{"date":"2018-12-24","close":2580.0},{"date":"2018-12-26","close":2560.0},{"date":"2018-12-27","close":2580.0},{"date":"2018-12-28","close":2560.0},{"date":"2019-01-02","close":2580.0},{"date":"2019-01-03","close":2570.0},{"date":"2019-01-04","close":2535.0},{"date":"2019-01-07","close":2530.0},{"date":"2019-01-08","close":2520.0},{"date":"2019-01-09","close":2555.0},{"date":"2019-01-10","close":2575.0},{"date":"2019-01-11","close":2645.0},{"date":"2019-01-14","close":2780.0},{"date":"2019-01-15","close":2755.0},{"date":"2019-01-16","close":2775.0},{"date":"2019-01-17","close":2730.0},{"date":"2019-01-18","close":2890.0},{"date":"2019-01-21","close":2855.0},{"date":"2019-01-22","close":2880.0},{"date":"2019-01-23","close":2880.0},{"date":"2019-01-24","close":2900.0},{"date":"2019-01-25","close":2870.0},{"date":"2019-01-28","close":2875.0},{"date":"2019-01-29","close":2850.0},{"date":"2019-01-30","close":2885.0},{"date":"2019-01-31","close":2855.0},{"date":"2019-02-01","close":2845.0},{"date":"2019-02-07","close":2850.0},{"date":"2019-02-08","close":2900.0},{"date":"2019-02-11","close":2905.0},{"date":"2019-02-12","close":2895.0},{"date":"2019-02-13","close":2930.0},{"date":"2019-02-14","close":2940.0},{"date":"2019-02-15","close":2870.0},{"date":"2019-02-18","close":2900.0},{"date":"2019-02-19","close":2895.0},{"date":"2019-02-20","close":2890.0},{"date":"2019-02-21","close":2870.0},{"date":"2019-02-22","close":2850.0},{"date":"2019-02-25","close":2930.0},{"date":"2019-02-26","close":2975.0},{"date":"2019-02-27","close":2940.0},{"date":"2019-02-28","close":2875.0},{"date":"2019-03-04","close":2870.0},{"date":"2019-03-05","close":2845.0},{"date":"2019-03-06","close":2820.0},{"date":"2019-03-07","close":2850.0},{"date":"2019-03-08","close":2805.0},{"date":"2019-03-11","close":2770.0},{"date":"2019-03-12","close":2800.0},{"date":"2019-03-13","close":2810.0},{"date":"2019-03-14","close":2835.0},{"date":"2019-03-15","close":2810.0},{"date":"2019-03-18","close":2825.0},{"date":"2019-03-19","close":2810.0},{"date":"2019-03-20","close":2790.0},{"date":"2019-03-21","close":2770.0},{"date":"2019-03-22","close":2790.0},{"date":"2019-03-25","close":2740.0},{"date":"2019-03-26","close":2760.0},{"date":"2019-03-27","close":2745.0},{"date":"2019-03-28","close":2730.0},{"date":"2019-03-29","close":2720.0},{"date":"2019-04-01","close":2740.0},{"date":"2019-04-02","close":2755.0},{"date":"2019-04-03","close":2810.0},{"date":"2019-04-04","close":2785.0},{"date":"2019-04-05","close":2805.0},{"date":"2019-04-08","close":2805.0},{"date":"2019-04-09","close":2790.0},{"date":"2019-04-10","close":2800.0},{"date":"2019-04-11","close":2825.0},{"date":"2019-04-12","close":2835.0},{"date":"2019-04-15","close":2840.0},{"date":"2019-04-16","close":2785.0},{"date":"2019-04-17","close":2915.0},{"date":"2019-04-18","close":2840.0},{"date":"2019-04-19","close":2920.0},{"date":"2019-04-22","close":2980.0},{"date":"2019-04-23","close":2970.0},{"date":"2019-04-24","close":2900.0},{"date":"2019-04-25","close":2850.0},{"date":"2019-04-26","close":2850.0},{"date":"2019-04-29","close":2890.0},{"date":"2019-04-30","close":2925.0},{"date":"2019-05-02","close":3130.0},{"date":"2019-05-03","close":2995.0},{"date":"2019-05-07","close":2960.0},{"date":"2019-05-08","close":3060.0},{"date":"2019-05-09","close":2965.0},{"date":"2019-05-10","close":3120.0},{"date":"2019-05-13","close":3040.0},{"date":"2019-05-14","close":2960.0},{"date":"2019-05-15","close":3000.0},{"date":"2019-05-16","close":2910.0},{"date":"2019-05-17","close":2860.0},{"date":"2019-05-20","close":2835.0},{"date":"2019-05-21","close":2800.0},{"date":"2019-05-22","close":2870.0},{"date":"2019-05-23","close":2825.0},{"date":"2019-05-24","close":2770.0},{"date":"2019-05-27","close":2800.0},{"date":"2019-05-28","close":2800.0},{"date":"2019-05-29","close":2800.0},{"date":"2019-05-30","close":2785.0},{"date":"2019-05-31","close":2780.0},{"date":"2019-06-03","close":2735.0},{"date":"2019-06-04","close":2720.0},{"date":"2019-06-05","close":2745.0},{"date":"2019-06-07","close":2820.0},{"date":"2019-06-10","close":2855.0},{"date":"2019-06-11","close":2860.0},{"date":"2019-06-12","close":2800.0},{"date":"2019-06-13","close":2875.0},{"date":"2019-06-14","close":2875.0},{"date":"2019-06-17","close":2910.0},{"date":"2019-06-18","close":2830.0},{"date":"2019-06-19","close":2855.0},{"date":"2019-06-20","close":2850.0},{"date":"2019-06-21","close":2840.0},{"date":"2019-06-24","close":2790.0},{"date":"2019-06-25","close":2830.0},{"date":"2019-06-26","close":2855.0},{"date":"2019-06-27","close":2840.0},{"date":"2019-06-28","close":2825.0},{"date":"2019-07-01","close":2850.0},{"date":"2019-07-02","close":2900.0},{"date":"2019-07-03","close":2920.0},{"date":"2019-07-04","close":2890.0},{"date":"2019-07-05","close":2930.0},{"date":"2019-07-08","close":2830.0},{"date":"2019-07-09","close":2795.0},{"date":"2019-07-10","close":2815.0},{"date":"2019-07-11","close":2805.0},{"date":"2019-07-12","close":2975.0},{"date":"2019-07-15","close":2965.0},{"date":"2019-07-16","close":2950.0},{"date":"2019-07-17","close":3000.0},{"date":"2019-07-18","close":3435.0},{"date":"2019-07-19","close":3345.0},{"date":"2019-07-22","close":3395.0},{"date":"2019-07-23","close":3190.0},{"date":"2019-07-24","close":3120.0},{"date":"2019-07-25","close":3085.0},{"date":"2019-07-26","close":2970.0},{"date":"2019-07-29","close":2810.0},{"date":"2019-07-30","close":2815.0},{"date":"2019-07-31","close":2840.0},{"date":"2019-08-01","close":2830.0},{"date":"2019-08-02","close":2730.0},{"date":"2019-08-05","close":2510.0},{"date":"2019-08-06","close":2450.0},{"date":"2019-08-07","close":2495.0},{"date":"2019-08-08","close":2560.0},{"date":"2019-08-09","close":2615.0},{"date":"2019-08-12","close":2585.0},{"date":"2019-08-13","close":2600.0},{"date":"2019-08-14","close":2640.0},{"date":"2019-08-16","close":2605.0},{"date":"2019-08-19","close":2600.0},{"date":"2019-08-20","close":2660.0},{"date":"2019-08-21","close":2655.0},{"date":"2019-08-22","close":2690.0},{"date":"2019-08-23","close":2670.0},{"date":"2019-08-26","close":2590.0},{"date":"2019-08-27","close":2635.0},{"date":"2019-08-28","close":2630.0},{"date":"2019-08-29","close":2600.0},{"date":"2019-08-30","close":2635.0},{"date":"2019-09-02","close":2710.0},{"date":"2019-09-03","close":2710.0},{"date":"2019-09-04","close":2750.0},{"date":"2019-09-05","close":2760.0},{"date":"2019-09-06","close":2750.0},{"date":"2019-09-09","close":2705.0},{"date":"2019-09-10","close":2765.0},{"date":"2019-09-11","close":2760.0},{"date":"2019-09-16","close":2780.0},{"date":"2019-09-17","close":2790.0},{"date":"2019-09-18","close":2880.0},{"date":"2019-09-19","close":2900.0},{"date":"2019-09-20","close":2905.0},{"date":"2019-09-23","close":2895.0},{"date":"2019-09-24","close":2895.0},{"date":"2019-09-25","close":2800.0},{"date":"2019-09-26","close":2800.0},{"date":"2019-09-27","close":2785.0},{"date":"2019-09-30","close":2800.0},{"date":"2019-10-01","close":2775.0},{"date":"2019-10-02","close":2730.0},{"date":"2019-10-04","close":2700.0},{"date":"2019-10-07","close":2670.0},{"date":"2019-10-08","close":2655.0},{"date":"2019-10-10","close":2630.0},{"date":"2019-10-11","close":2665.0},{"date":"2019-10-14","close":2695.0},{"date":"2019-10-15","close":2715.0},{"date":"2019-10-16","close":2670.0},{"date":"2019-10-17","close":2670.0},{"date":"2019-10-18","close":2680.0},{"date":"2019-10-21","close":2650.0},{"date":"2019-10-22","close":2655.0},{"date":"2019-10-23","close":2610.0},{"date":"2019-10-24","close":2650.0},{"date":"2019-10-25","close":2620.0},{"date":"2019-10-28","close":2625.0},{"date":"2019-10-29","close":2635.0},{"date":"2019-10-30","close":2525.0},{"date":"2019-10-31","close":2570.0},{"date":"2019-11-01","close":2595.0},{"date":"2019-11-04","close":2630.0},{"date":"2019-11-05","close":2630.0},{"date":"2019-11-06","close":2620.0},{"date":"2019-11-07","close":2615.0},{"date":"2019-11-08","close":2595.0},{"date":"2019-11-11","close":2590.0},{"date":"2019-11-12","close":2565.0},{"date":"2019-11-13","close":2560.0},{"date":"2019-11-14","close":2540.0},{"date":"2019-11-15","close":2545.0},{"date":"2019-11-18","close":2545.0},{"date":"2019-11-19","close":2535.0},{"date":"2019-11-20","close":2495.0},{"date":"2019-11-21","close":2495.0},{"date":"2019-11-22","close":2500.0},{"date":"2019-11-25","close":2495.0},{"date":"2019-11-26","close":2520.0},{"date":"2019-11-27","close":2480.0},{"date":"2019-11-28","close":2520.0},{"date":"2019-11-29","close":2500.0},{"date":"2019-12-02","close":2450.0},{"date":"2019-12-03","close":2470.0},{"date":"2019-12-04","close":2510.0},{"date":"2019-12-05","close":2450.0},{"date":"2019-12-06","close":2450.0},{"date":"2019-12-09","close":2500.0},{"date":"2019-12-10","close":2550.0},{"date":"2019-12-11","close":2575.0},{"date":"2019-12-12","close":2630.0},{"date":"2019-12-13","close":2715.0},{"date":"2019-12-16","close":2730.0},{"date":"2019-12-17","close":2820.0},{"date":"2019-12-18","close":2825.0},{"date":"2019-12-19","close":2855.0},{"date":"2019-12-20","close":2845.0},{"date":"2019-12-23","close":2845.0},{"date":"2019-12-24","close":2870.0},{"date":"2019-12-26","close":2900.0},{"date":"2019-12-27","close":2930.0},{"date":"2019-12-30","close":2785.0},{"date":"2020-01-02","close":2750.0},{"date":"2020-01-03","close":2770.0},{"date":"2020-01-06","close":2690.0},{"date":"2020-01-07","close":2740.0},{"date":"2020-01-08","close":2630.0},{"date":"2020-01-09","close":2720.0},{"date":"2020-01-10","close":2740.0},{"date":"2020-01-13","close":2715.0},{"date":"2020-01-14","close":2780.0},{"date":"2020-01-15","close":2835.0},{"date":"2020-01-16","close":2810.0},{"date":"2020-01-17","close":2820.0},{"date":"2020-01-20","close":2810.0},{"date":"2020-01-21","close":2820.0},{"date":"2020-01-22","close":2810.0},{"date":"2020-01-23","close":2800.0},{"date":"2020-01-28","close":2690.0},{"date":"2020-01-29","close":2745.0},{"date":"2020-01-30","close":2690.0},{"date":"2020-01-31","close":2645.0},{"date":"2020-02-03","close":2605.0},{"date":"2020-02-04","close":2630.0},{"date":"2020-02-05","close":2625.0},{"date":"2020-02-06","close":2665.0},{"date":"2020-02-07","close":2680.0},{"date":"2020-02-10","close":2750.0},{"date":"2020-02-11","close":2755.0},{"date":"2020-02-12","close":2755.0},{"date":"2020-02-13","close":2695.0},{"date":"2020-02-14","close":2695.0},{"date":"2020-02-17","close":2655.0},{"date":"2020-02-18","close":2640.0},{"date":"2020-02-19","close":2635.0},{"date":"2020-02-20","close":2630.0},{"date":"2020-02-21","close":2600.0},{"date":"2020-02-24","close":2515.0},{"date":"2020-02-25","close":2565.0},{"date":"2020-02-26","close":2530.0},{"date":"2020-02-27","close":2520.0},{"date":"2020-02-28","close":2345.0},{"date":"2020-03-02","close":2345.0},{"date":"2020-03-03","close":2350.0},{"date":"2020-03-04","close":2375.0},{"date":"2020-03-05","close":2425.0},{"date":"2020-03-06","close":2385.0},{"date":"2020-03-09","close":2250.0},{"date":"2020-03-10","close":2275.0},{"date":"2020-03-11","close":2120.0},{"date":"2020-03-12","close":1930.0},{"date":"2020-03-13","close":1690.0},{"date":"2020-03-16","close":1660.0},{"date":"2020-03-17","close":1550.0},{"date":"2020-03-18","close":1495.0},{"date":"2020-03-19","close":1355.0},{"date":"2020-03-20","close":1385.0},{"date":"2020-03-23","close":1090.0},{"date":"2020-03-24","close":1155.0},{"date":"2020-03-25","close":1310.0},{"date":"2020-03-26","close":1350.0},{"date":"2020-03-27","close":1350.0},{"date":"2020-03-30","close":1440.0},{"date":"2020-03-31","close":1495.0},{"date":"2020-04-01","close":1485.0},{"date":"2020-04-02","close":1535.0},{"date":"2020-04-03","close":1565.0},{"date":"2020-04-06","close":1645.0},{"date":"2020-04-07","close":1710.0},{"date":"2020-04-08","close":1745.0},{"date":"2020-04-09","close":1785.0},{"date":"2020-04-10","close":1745.0},{"date":"2020-04-13","close":1740.0},{"date":"2020-04-14","close":1760.0},{"date":"2020-04-16","close":1795.0},{"date":"2020-04-17","close":1805.0},{"date":"2020-04-20","close":1785.0},{"date":"2020-04-21","close":1780.0},{"date":"2020-04-22","close":1790.0},{"date":"2020-04-23","close":1850.0},{"date":"2020-04-24","close":1875.0},{"date":"2020-04-27","close":1855.0},{"date":"2020-04-28","close":1850.0},{"date":"2020-04-29","close":1895.0},{"date":"2020-05-04","close":1860.0},{"date":"2020-05-06","close":1960.0},{"date":"2020-05-07","close":2030.0},{"date":"2020-05-08","close":2065.0},{"date":"2020-05-11","close":2150.0},{"date":"2020-05-12","close":2160.0},{"date":"2020-05-13","close":2170.0},{"date":"2020-05-14","close":2135.0},{"date":"2020-05-15","close":2120.0},{"date":"2020-05-18","close":2120.0},{"date":"2020-05-19","close":2120.0},{"date":"2020-05-20","close":2115.0},{"date":"2020-05-21","close":2090.0},{"date":"2020-05-22","close":2085.0},{"date":"2020-05-25","close":2120.0},{"date":"2020-05-26","close":2110.0},{"date":"2020-05-27","close":2090.0},{"date":"2020-05-28","close":2100.0},{"date":"2020-05-29","close":2100.0},{"date":"2020-06-01","close":2145.0},{"date":"2020-06-02","close":2115.0},{"date":"2020-06-03","close":2135.0},{"date":"2020-06-04","close":2095.0},{"date":"2020-06-05","close":2115.0},{"date":"2020-06-08","close":2105.0},{"date":"2020-06-09","close":2125.0},{"date":"2020-06-10","close":2115.0},{"date":"2020-06-11","close":2110.0},{"date":"2020-06-12","close":2045.0},{"date":"2020-06-15","close":1945.0},{"date":"2020-06-16","close":2055.0},{"date":"2020-06-17","close":2090.0},{"date":"2020-06-18","close":2080.0},{"date":"2020-06-19","close":2090.0},{"date":"2020-06-22","close":2070.0},{"date":"2020-06-23","close":2060.0},{"date":"2020-06-24","close":2075.0},{"date":"2020-06-25","close":2040.0},{"date":"2020-06-26","close":2045.0},{"date":"2020-06-29","close":2095.0},{"date":"2020-06-30","close":2075.0},{"date":"2020-07-01","close":2055.0},{"date":"2020-07-02","close":2195.0},{"date":"2020-07-03","close":2180.0},{"date":"2020-07-06","close":2160.0},{"date":"2020-07-07","close":2145.0},{"date":"2020-07-08","close":2135.0},{"date":"2020-07-09","close":2160.0},{"date":"2020-07-10","close":2130.0},{"date":"2020-07-13","close":2125.0},{"date":"2020-07-14","close":2135.0},{"date":"2020-07-15","close":2145.0},{"date":"2020-07-16","close":2135.0},{"date":"2020-07-17","close":2155.0},{"date":"2020-07-20","close":2160.0},{"date":"2020-07-21","close":2450.0},{"date":"2020-07-22","close":2485.0},{"date":"2020-07-23","close":2355.0},{"date":"2020-07-24","close":2260.0},{"date":"2020-07-27","close":2335.0},{"date":"2020-07-28","close":2315.0},{"date":"2020-07-29","close":2290.0},{"date":"2020-07-30","close":2310.0},{"date":"2020-07-31","close":2305.0},{"date":"2020-08-03","close":2370.0},{"date":"2020-08-04","close":2380.0},{"date":"2020-08-05","close":2360.0},{"date":"2020-08-06","close":2360.0},{"date":"2020-08-07","close":2315.0},{"date":"2020-08-10","close":2305.0},{"date":"2020-08-11","close":2305.0},{"date":"2020-08-12","close":2290.0},{"date":"2020-08-13","close":2290.0},{"date":"2020-08-14","close":2280.0},{"date":"2020-08-18","close":2270.0},{"date":"2020-08-19","close":2275.0},{"date":"2020-08-20","close":2270.0},{"date":"2020-08-21","close":2280.0},{"date":"2020-08-24","close":2220.0},{"date":"2020-08-25","close":2300.0},{"date":"2020-08-26","close":2330.0},{"date":"2020-08-27","close":2295.0},{"date":"2020-08-28","close":2310.0},{"date":"2020-08-31","close":2330.0},{"date":"2020-09-01","close":2330.0},{"date":"2020-09-02","close":2360.0},{"date":"2020-09-03","close":2355.0},{"date":"2020-09-04","close":2315.0},{"date":"2020-09-07","close":2345.0},{"date":"2020-09-08","close":2345.0},{"date":"2020-09-09","close":2310.0},{"date":"2020-09-10","close":2320.0},{"date":"2020-09-11","close":2340.0},{"date":"2020-09-14","close":2300.0},{"date":"2020-09-15","close":2405.0},{"date":"2020-09-16","close":2400.0},{"date":"2020-09-17","close":2440.0},{"date":"2020-09-18","close":2345.0},{"date":"2020-09-21","close":2285.0},{"date":"2020-09-22","close":2205.0},{"date":"2020-09-23","close":2170.0},{"date":"2020-09-24","close":2150.0},{"date":"2020-09-25","close":2150.0},{"date":"2020-09-28","close":2185.0},{"date":"2020-09-29","close":2190.0},{"date":"2020-10-05","close":2190.0},{"date":"2020-10-06","close":2240.0},{"date":"2020-10-07","close":2255.0},{"date":"2020-10-08","close":2260.0},{"date":"2020-10-12","close":2290.0},{"date":"2020-10-13","close":2340.0},{"date":"2020-10-14","close":2325.0},{"date":"2020-10-15","close":2315.0},{"date":"2020-10-16","close":2265.0},{"date":"2020-10-19","close":2290.0},{"date":"2020-10-20","close":2270.0},{"date":"2020-10-21","close":2265.0},{"date":"2020-10-22","close":2275.0},{"date":"2020-10-23","close":2270.0},{"date":"2020-10-26","close":2235.0},{"date":"2020-10-27","close":2250.0},{"date":"2020-10-28","close":2240.0},{"date":"2020-10-29","close":2205.0},{"date":"2020-10-30","close":2220.0},{"date":"2020-11-02","close":2230.0},{"date":"2020-11-03","close":2230.0},{"date":"2020-11-04","close":2255.0},{"date":"2020-11-05","close":2250.0},{"date":"2020-11-06","close":2265.0},{"date":"2020-11-09","close":2260.0},{"date":"2020-11-10","close":2260.0},{"date":"2020-11-11","close":2290.0},{"date":"2020-11-12","close":2300.0},{"date":"2020-11-13","close":2315.0},{"date":"2020-11-16","close":2350.0},{"date":"2020-11-17","close":2325.0},{"date":"2020-11-18","close":2380.0},{"date":"2020-11-19","close":2350.0},{"date":"2020-11-20","close":2380.0},{"date":"2020-11-23","close":2400.0},{"date":"2020-11-24","close":2365.0},{"date":"2020-11-25","close":2350.0},{"date":"2020-11-26","close":2355.0},{"date":"2020-11-27","close":2360.0},{"date":"2020-11-30","close":2385.0},{"date":"2020-12-01","close":2420.0},{"date":"2020-12-02","close":2430.0},{"date":"2020-12-03","close":2410.0},{"date":"2020-12-04","close":2420.0},{"date":"2020-12-07","close":2420.0},{"date":"2020-12-08","close":2415.0},{"date":"2020-12-09","close":2445.0},{"date":"2020-12-10","close":2460.0},{"date":"2020-12-11","close":2470.0},{"date":"2020-12-14","close":2475.0},{"date":"2020-12-15","close":2480.0},{"date":"2020-12-16","close":2475.0},{"date":"2020-12-17","close":2480.0},{"date":"2020-12-18","close":2480.0},{"date":"2020-12-21","close":2485.0},{"date":"2020-12-22","close":2475.0},{"date":"2020-12-23","close":2465.0},{"date":"2020-12-24","close":2400.0},{"date":"2020-12-28","close":2410.0},{"date":"2020-12-29","close":2465.0},{"date":"2020-12-30","close":2480.0},{"date":"2021-01-04","close":2485.0},{"date":"2021-01-05","close":2560.0},{"date":"2021-01-06","close":2495.0},{"date":"2021-01-07","close":2575.0},{"date":"2021-01-08","close":2590.0},{"date":"2021-01-11","close":2585.0},{"date":"2021-01-12","close":2580.0},{"date":"2021-01-13","close":2555.0},{"date":"2021-01-14","close":2605.0},{"date":"2021-01-15","close":2615.0},{"date":"2021-01-18","close":2585.0},{"date":"2021-01-19","close":2600.0},{"date":"2021-01-20","close":2615.0},{"date":"2021-01-21","close":2625.0},{"date":"2021-01-22","close":2620.0},{"date":"2021-01-25","close":2670.0},{"date":"2021-01-26","close":2690.0},{"date":"2021-01-27","close":2645.0},{"date":"2021-01-28","close":2590.0},{"date":"2021-01-29","close":2530.0},{"date":"2021-02-01","close":2510.0},{"date":"2021-02-02","close":2605.0},{"date":"2021-02-03","close":2620.0},{"date":"2021-02-04","close":2620.0},{"date":"2021-02-05","close":2735.0},{"date":"2021-02-08","close":2740.0},{"date":"2021-02-09","close":2645.0},{"date":"2021-02-10","close":2690.0},{"date":"2021-02-15","close":2690.0},{"date":"2021-02-16","close":2870.0},{"date":"2021-02-17","close":2870.0},{"date":"2021-02-18","close":2810.0},{"date":"2021-02-19","close":2750.0},{"date":"2021-02-22","close":2720.0},{"date":"2021-02-23","close":2700.0},{"date":"2021-02-24","close":2580.0},{"date":"2021-02-25","close":2665.0},{"date":"2021-02-26","close":2550.0},{"date":"2021-03-02","close":2630.0},{"date":"2021-03-03","close":2710.0},{"date":"2021-03-04","close":2740.0},{"date":"2021-03-05","close":2700.0},{"date":"2021-03-08","close":2690.0},{"date":"2021-03-09","close":2570.0},{"date":"2021-03-10","close":2545.0},{"date":"2021-03-11","close":2610.0},{"date":"2021-03-12","close":2690.0},{"date":"2021-03-15","close":2715.0},{"date":"2021-03-16","close":2750.0},{"date":"2021-03-17","close":2735.0},{"date":"2021-03-18","close":2730.0},{"date":"2021-03-19","close":2700.0},{"date":"2021-03-22","close":2715.0},{"date":"2021-03-23","close":2680.0},{"date":"2021-03-24","close":2730.0},{"date":"2021-03-25","close":2775.0},{"date":"2021-03-26","close":2780.0},{"date":"2021-03-29","close":2845.0},{"date":"2021-03-30","close":2910.0},{"date":"2021-03-31","close":3190.0},{"date":"2021-04-01","close":3200.0},{"date":"2021-04-02","close":3265.0},{"date":"2021-04-05","close":3455.0},{"date":"2021-04-06","close":3400.0},{"date":"2021-04-07","close":3195.0},{"date":"2021-04-08","close":3230.0},{"date":"2021-04-09","close":3320.0},{"date":"2021-04-12","close":3455.0},{"date":"2021-04-13","close":3460.0},{"date":"2021-04-14","close":3470.0},{"date":"2021-04-15","close":3380.0},{"date":"2021-04-16","close":3585.0},{"date":"2021-04-19","close":3485.0},{"date":"2021-04-20","close":3405.0},{"date":"2021-04-21","close":3365.0},{"date":"2021-04-22","close":3345.0},{"date":"2021-04-23","close":3390.0},{"date":"2021-04-26","close":3440.0},{"date":"2021-04-27","close":3655.0},{"date":"2021-04-28","close":3375.0},{"date":"2021-04-29","close":3300.0},{"date":"2021-04-30","close":3240.0},{"date":"2021-05-03","close":3360.0},{"date":"2021-05-04","close":3280.0},{"date":"2021-05-06","close":3395.0},{"date":"2021-05-07","close":3520.0},{"date":"2021-05-10","close":3585.0},{"date":"2021-05-11","close":3495.0},{"date":"2021-05-12","close":3370.0},{"date":"2021-05-13","close":3210.0},{"date":"2021-05-14","close":3230.0},{"date":"2021-05-17","close":3080.0},{"date":"2021-05-18","close":3085.0},{"date":"2021-05-20","close":2955.0},{"date":"2021-05-21","close":2975.0},{"date":"2021-05-24","close":2970.0},{"date":"2021-05-25","close":3015.0},{"date":"2021-05-26","close":3065.0},{"date":"2021-05-27","close":3105.0},{"date":"2021-05-28","close":3005.0},{"date":"2021-05-31","close":3045.0},{"date":"2021-06-01","close":3230.0},{"date":"2021-06-02","close":3240.0},{"date":"2021-06-03","close":3255.0},{"date":"2021-06-04","close":3270.0},{"date":"2021-06-07","close":3285.0},{"date":"2021-06-08","close":3325.0},{"date":"2021-06-09","close":3410.0},{"date":"2021-06-10","close":3320.0},{"date":"2021-06-11","close":3415.0},{"date":"2021-06-14","close":3500.0},{"date":"2021-06-15","close":3380.0},{"date":"2021-06-16","close":3390.0},{"date":"2021-06-17","close":3435.0},{"date":"2021-06-18","close":3440.0},{"date":"2021-06-21","close":3450.0},{"date":"2021-06-22","close":3425.0},{"date":"2021-06-23","close":3365.0},{"date":"2021-06-24","close":3335.0},{"date":"2021-06-25","close":3350.0},{"date":"2021-06-28","close":3260.0},{"date":"2021-06-29","close":3285.0},{"date":"2021-06-30","close":3310.0},{"date":"2021-07-01","close":4300.0},{"date":"2021-07-02","close":4355.0},{"date":"2021-07-05","close":4420.0},{"date":"2021-07-06","close":4540.0},{"date":"2021-07-07","close":4370.0},{"date":"2021-07-08","close":4350.0},{"date":"2021-07-09","close":4145.0},{"date":"2021-07-12","close":4505.0},{"date":"2021-07-13","close":4360.0},{"date":"2021-07-14","close":5660.0},{"date":"2021-07-15","close":6480.0},{"date":"2021-07-16","close":6490.0},{"date":"2021-07-19","close":5800.0},{"date":"2021-07-20","close":5980.0},{"date":"2021-07-21","close":5870.0},{"date":"2021-07-22","close":6000.0},{"date":"2021-07-23","close":5800.0},{"date":"2021-07-26","close":5260.0},{"date":"2021-07-27","close":5080.0},{"date":"2021-07-28","close":5350.0},{"date":"2021-07-29","close":5000.0},{"date":"2021-07-30","close":4910.0},{"date":"2021-08-02","close":5100.0},{"date":"2021-08-03","close":4730.0},{"date":"2021-08-04","close":4770.0},{"date":"2021-08-05","close":4630.0},{"date":"2021-08-06","close":4545.0},{"date":"2021-08-09","close":4500.0},{"date":"2021-08-10","close":4465.0},{"date":"2021-08-11","close":4380.0},{"date":"2021-08-12","close":4365.0},{"date":"2021-08-13","close":4135.0},{"date":"2021-08-17","close":3895.0},{"date":"2021-08-18","close":3975.0},{"date":"2021-08-19","close":3745.0},{"date":"2021-08-20","close":3690.0},{"date":"2021-08-23","close":3790.0},{"date":"2021-08-24","close":3870.0},{"date":"2021-08-25","close":4185.0},{"date":"2021-08-26","close":4000.0},{"date":"2021-08-27","close":4145.0},{"date":"2021-08-30","close":3980.0},{"date":"2021-08-31","close":4055.0},{"date":"2021-09-01","close":4100.0},{"date":"2021-09-02","close":4175.0},{"date":"2021-09-03","close":4190.0},{"date":"2021-09-06","close":4070.0},{"date":"2021-09-07","close":3980.0},{"date":"2021-09-08","close":3990.0},{"date":"2021-09-09","close":3840.0},{"date":"2021-09-10","close":3740.0},{"date":"2021-09-13","close":3660.0},{"date":"2021-09-14","close":3660.0},{"date":"2021-09-15","close":3745.0},{"date":"2021-09-16","close":3745.0},{"date":"2021-09-17","close":3615.0},{"date":"2021-09-23","close":3460.0},{"date":"2021-09-24","close":3480.0},{"date":"2021-09-27","close":3595.0},{"date":"2021-09-28","close":3410.0},{"date":"2021-09-29","close":3360.0},{"date":"2021-09-30","close":3280.0},{"date":"2021-10-01","close":3155.0},{"date":"2021-10-05","close":3150.0},{"date":"2021-10-06","close":3050.0},{"date":"2021-10-07","close":3170.0},{"date":"2021-10-08","close":3245.0},{"date":"2021-10-12","close":3280.0},{"date":"2021-10-13","close":3280.0},{"date":"2021-10-14","close":3385.0},{"date":"2021-10-15","close":3440.0},{"date":"2021-10-18","close":3420.0},{"date":"2021-10-19","close":3405.0},{"date":"2021-10-20","close":3420.0},{"date":"2021-10-21","close":3315.0},{"date":"2021-10-22","close":3255.0},{"date":"2021-10-25","close":3280.0},{"date":"2021-10-26","close":3425.0},{"date":"2021-10-27","close":3500.0},{"date":"2021-10-28","close":3430.0},{"date":"2021-10-29","close":3395.0},{"date":"2021-11-01","close":3175.0},{"date":"2021-11-02","close":3315.0},{"date":"2021-11-03","close":3295.0},{"date":"2021-11-04","close":3160.0},{"date":"2021-11-05","close":3165.0},{"date":"2021-11-08","close":3140.0},{"date":"2021-11-09","close":3110.0},{"date":"2021-11-10","close":3080.0},{"date":"2021-11-11","close":3020.0},{"date":"2021-11-12","close":3130.0},{"date":"2021-11-15","close":3195.0},{"date":"2021-11-16","close":3190.0},{"date":"2021-11-17","close":3240.0},{"date":"2021-11-18","close":3240.0},{"date":"2021-11-19","close":3235.0},{"date":"2021-11-22","close":3280.0},{"date":"2021-11-23","close":3170.0},{"date":"2021-11-24","close":3110.0},{"date":"2021-11-25","close":3110.0},{"date":"2021-11-26","close":3025.0},{"date":"2021-11-29","close":2900.0},{"date":"2021-11-30","close":2685.0},{"date":"2021-12-01","close":2840.0},{"date":"2021-12-02","close":3085.0},{"date":"2021-12-03","close":3075.0},{"date":"2021-12-06","close":3110.0},{"date":"2021-12-07","close":3080.0},{"date":"2021-12-08","close":3130.0},{"date":"2021-12-09","close":3195.0},{"date":"2021-12-10","close":3260.0},{"date":"2021-12-13","close":3235.0},{"date":"2021-12-14","close":3200.0},{"date":"2021-12-15","close":3160.0},{"date":"2021-12-16","close":3180.0},{"date":"2021-12-17","close":3170.0},{"date":"2021-12-20","close":2940.0},{"date":"2021-12-21","close":3055.0},{"date":"2021-12-22","close":3015.0},{"date":"2021-12-23","close":3055.0},{"date":"2021-12-24","close":3070.0},{"date":"2021-12-27","close":3045.0},{"date":"2021-12-28","close":2975.0},{"date":"2021-12-29","close":3015.0},{"date":"2021-12-30","close":3110.0},{"date":"2022-01-03","close":3150.0},{"date":"2022-01-04","close":3190.0},{"date":"2022-01-05","close":3335.0},{"date":"2022-01-06","close":3275.0},{"date":"2022-01-07","close":3310.0},{"date":"2022-01-10","close":3235.0},{"date":"2022-01-11","close":3185.0},{"date":"2022-01-12","close":3235.0},{"date":"2022-01-13","close":3255.0},{"date":"2022-01-14","close":3385.0},{"date":"2022-01-17","close":3400.0},{"date":"2022-01-18","close":3370.0},{"date":"2022-01-19","close":3345.0},{"date":"2022-01-20","close":3520.0},{"date":"2022-01-21","close":3530.0},{"date":"2022-01-24","close":3200.0},{"date":"2022-01-25","close":3090.0},{"date":"2022-01-26","close":3090.0},{"date":"2022-01-27","close":3050.0},{"date":"2022-01-28","close":3090.0},{"date":"2022-02-03","close":3185.0},{"date":"2022-02-04","close":3205.0},{"date":"2022-02-07","close":3310.0},{"date":"2022-02-08","close":3310.0},{"date":"2022-02-09","close":3310.0},{"date":"2022-02-10","close":3540.0},{"date":"2022-02-11","close":3685.0},{"date":"2022-02-14","close":3305.0},{"date":"2022-02-15","close":3310.0},{"date":"2022-02-16","close":3440.0},{"date":"2022-02-17","close":3425.0},{"date":"2022-02-18","close":3430.0},{"date":"2022-02-21","close":3430.0},{"date":"2022-02-22","close":3430.0},{"date":"2022-02-23","close":3535.0},{"date":"2022-02-24","close":3375.0},{"date":"2022-02-25","close":3300.0},{"date":"2022-02-28","close":3300.0},{"date":"2022-03-02","close":3490.0},{"date":"2022-03-03","close":3470.0},{"date":"2022-03-04","close":3470.0},{"date":"2022-03-07","close":3300.0},{"date":"2022-03-08","close":3230.0},{"date":"2022-03-10","close":3230.0},{"date":"2022-03-11","close":3230.0},{"date":"2022-03-14","close":3400.0},{"date":"2022-03-15","close":3320.0},{"date":"2022-03-16","close":3400.0},{"date":"2022-03-17","close":3400.0},{"date":"2022-03-18","close":3395.0},{"date":"2022-03-21","close":3395.0},{"date":"2022-03-22","close":3450.0},{"date":"2022-03-23","close":3435.0},{"date":"2022-03-24","close":3435.0},{"date":"2022-03-25","close":3395.0},{"date":"2022-03-28","close":3410.0},{"date":"2022-03-29","close":3435.0},{"date":"2022-03-30","close":3375.0},{"date":"2022-03-31","close":3365.0},{"date":"2022-04-01","close":3400.0},{"date":"2022-04-04","close":3520.0},{"date":"2022-04-05","close":3480.0},{"date":"2022-04-06","close":3515.0},{"date":"2022-04-07","close":3570.0},{"date":"2022-04-08","close":3635.0},{"date":"2022-04-11","close":3830.0},{"date":"2022-04-12","close":3850.0},{"date":"2022-04-13","close":3915.0},{"date":"2022-04-14","close":3915.0},{"date":"2022-04-15","close":4050.0},{"date":"2022-04-18","close":4130.0},{"date":"2022-04-19","close":4395.0},{"date":"2022-04-20","close":4720.0},{"date":"2022-04-21","close":4405.0},{"date":"2022-04-22","close":4590.0},{"date":"2022-04-25","close":4385.0},{"date":"2022-04-26","close":4405.0},{"date":"2022-04-27","close":4210.0},{"date":"2022-04-28","close":4150.0},{"date":"2022-04-29","close":3935.0},{"date":"2022-05-02","close":4000.0},{"date":"2022-05-03","close":3970.0},{"date":"2022-05-04","close":3900.0},{"date":"2022-05-06","close":3805.0},{"date":"2022-05-09","close":3700.0},{"date":"2022-05-10","close":3730.0},{"date":"2022-05-11","close":3675.0},{"date":"2022-05-12","close":3560.0},{"date":"2022-05-13","close":3740.0},{"date":"2022-05-16","close":3785.0},{"date":"2022-05-17","close":3825.0},{"date":"2022-05-18","close":3860.0},{"date":"2022-05-19","close":3830.0},{"date":"2022-05-20","close":3845.0},{"date":"2022-05-23","close":3840.0},{"date":"2022-05-24","close":3830.0},{"date":"2022-05-25","close":3975.0},{"date":"2022-05-26","close":3940.0},{"date":"2022-05-27","close":3860.0},{"date":"2022-05-30","close":3895.0},{"date":"2022-05-31","close":3900.0},{"date":"2022-06-02","close":3935.0},{"date":"2022-06-03","close":3950.0},{"date":"2022-06-07","close":3850.0},{"date":"2022-06-08","close":3925.0},{"date":"2022-06-09","close":3815.0},{"date":"2022-06-10","close":3895.0},{"date":"2022-06-13","close":3755.0},{"date":"2022-06-14","close":3670.0},{"date":"2022-06-15","close":3580.0},{"date":"2022-06-16","close":3625.0},{"date":"2022-06-17","close":3700.0},{"date":"2022-06-20","close":3680.0},{"date":"2022-06-21","close":3650.0},{"date":"2022-06-22","close":3655.0},{"date":"2022-06-23","close":3635.0},{"date":"2022-06-24","close":3630.0},{"date":"2022-06-27","close":3810.0},{"date":"2022-06-28","close":3775.0},{"date":"2022-06-29","close":3720.0},{"date":"2022-06-30","close":3700.0},{"date":"2022-07-01","close":3615.0},{"date":"2022-07-04","close":3590.0},{"date":"2022-07-05","close":3580.0},{"date":"2022-07-06","close":3590.0},{"date":"2022-07-07","close":3545.0},{"date":"2022-07-08","close":3600.0},{"date":"2022-07-11","close":3585.0},{"date":"2022-07-12","close":3385.0},{"date":"2022-07-13","close":3260.0},{"date":"2022-07-14","close":3335.0},{"date":"2022-07-15","close":3320.0},{"date":"2022-07-18","close":3420.0},{"date":"2022-07-19","close":3520.0},{"date":"2022-07-20","close":3705.0},{"date":"2022-07-21","close":3650.0},{"date":"2022-07-22","close":3490.0},{"date":"2022-07-25","close":3515.0},{"date":"2022-07-26","close":3555.0},{"date":"2022-07-27","close":3560.0},{"date":"2022-07-28","close":3480.0},{"date":"2022-07-29","close":3530.0},{"date":"2022-08-01","close":3480.0},{"date":"2022-08-02","close":3620.0},{"date":"2022-08-03","close":3590.0},{"date":"2022-08-04","close":3685.0},{"date":"2022-08-05","close":3730.0},{"date":"2022-08-08","close":3580.0},{"date":"2022-08-09","close":3485.0},{"date":"2022-08-10","close":3430.0},{"date":"2022-08-11","close":3435.0},{"date":"2022-08-12","close":3520.0},{"date":"2022-08-16","close":3585.0},{"date":"2022-08-17","close":3555.0},{"date":"2022-08-18","close":3530.0},{"date":"2022-08-19","close":3400.0},{"date":"2022-08-22","close":3190.0},{"date":"2022-08-23","close":3190.0},{"date":"2022-08-24","close":3290.0},{"date":"2022-08-25","close":3430.0},{"date":"2022-08-26","close":3425.0},{"date":"2022-08-29","close":3290.0},{"date":"2022-08-30","close":3290.0},{"date":"2022-08-31","close":3245.0},{"date":"2022-09-01","close":3115.0},{"date":"2022-09-02","close":3065.0},{"date":"2022-09-05","close":3010.0},{"date":"2022-09-06","close":3175.0},{"date":"2022-09-07","close":3095.0},{"date":"2022-09-08","close":3185.0},{"date":"2022-09-13","close":3315.0},{"date":"2022-09-14","close":3310.0},{"date":"2022-09-15","close":3210.0},{"date":"2022-09-16","close":3100.0},{"date":"2022-09-19","close":2960.0},{"date":"2022-09-20","close":3050.0},{"date":"2022-09-21","close":3140.0},{"date":"2022-09-22","close":3110.0},{"date":"2022-09-23","close":3080.0},{"date":"2022-09-26","close":2930.0},{"date":"2022-09-27","close":2835.0},{"date":"2022-09-28","close":2805.0},{"date":"2022-09-29","close":2825.0},{"date":"2022-09-30","close":2975.0},{"date":"2022-10-04","close":3075.0},{"date":"2022-10-05","close":3155.0},{"date":"2022-10-06","close":3205.0},{"date":"2022-10-07","close":3275.0},{"date":"2022-10-11","close":3185.0},{"date":"2022-10-12","close":3255.0},{"date":"2022-10-13","close":2985.0},{"date":"2022-10-14","close":3095.0},{"date":"2022-10-17","close":3185.0},{"date":"2022-10-18","close":3240.0},{"date":"2022-10-19","close":3160.0},{"date":"2022-10-20","close":3165.0},{"date":"2022-10-21","close":3150.0},{"date":"2022-10-24","close":3225.0},{"date":"2022-10-25","close":3235.0},{"date":"2022-10-26","close":3295.0},{"date":"2022-10-27","close":3280.0},{"date":"2022-10-28","close":3290.0},{"date":"2022-10-31","close":3320.0},{"date":"2022-11-01","close":3410.0},{"date":"2022-11-02","close":3510.0},{"date":"2022-11-03","close":3505.0},{"date":"2022-11-04","close":3550.0},{"date":"2022-11-07","close":3475.0},{"date":"2022-11-08","close":3490.0},{"date":"2022-11-09","close":3450.0},{"date":"2022-11-10","close":3405.0},{"date":"2022-11-11","close":3390.0},{"date":"2022-11-14","close":3295.0},{"date":"2022-11-15","close":3300.0},{"date":"2022-11-16","close":3255.0},{"date":"2022-11-17","close":3260.0},{"date":"2022-11-18","close":3230.0},{"date":"2022-11-21","close":3215.0},{"date":"2022-11-22","close":3130.0},{"date":"2022-11-23","close":3135.0},{"date":"2022-11-24","close":3225.0},{"date":"2022-11-25","close":3280.0},{"date":"2022-11-28","close":3265.0},{"date":"2022-11-29","close":3305.0},{"date":"2022-11-30","close":3330.0},{"date":"2022-12-01","close":3340.0},{"date":"2022-12-02","close":3330.0},{"date":"2022-12-05","close":3295.0},{"date":"2022-12-06","close":3140.0},{"date":"2022-12-07","close":3140.0},{"date":"2022-12-08","close":3155.0},{"date":"2022-12-09","close":3200.0},{"date":"2022-12-12","close":3200.0},{"date":"2022-12-13","close":3225.0},{"date":"2022-12-14","close":3225.0},{"date":"2022-12-15","close":3335.0},{"date":"2022-12-16","close":3245.0},{"date":"2022-12-19","close":3240.0},{"date":"2022-12-20","close":3140.0},{"date":"2022-12-21","close":3045.0},{"date":"2022-12-22","close":3135.0},{"date":"2022-12-23","close":3110.0},{"date":"2022-12-26","close":3110.0},{"date":"2022-12-27","close":3110.0},{"date":"2022-12-28","close":3110.0},{"date":"2022-12-29","close":3015.0},{"date":"2023-01-02","close":2930.0},{"date":"2023-01-03","close":2960.0},{"date":"2023-01-04","close":2970.0},{"date":"2023-01-05","close":3010.0},{"date":"2023-01-06","close":3060.0},{"date":"2023-01-09","close":3045.0},{"date":"2023-01-10","close":3050.0},{"date":"2023-01-11","close":3100.0},{"date":"2023-01-12","close":3100.0},{"date":"2023-01-13","close":3110.0},{"date":"2023-01-16","close":3115.0},{"date":"2023-01-17","close":3110.0},{"date":"2023-01-18","close":3120.0},{"date":"2023-01-19","close":3115.0},{"date":"2023-01-20","close":3155.0},{"date":"2023-01-25","close":3225.0},{"date":"2023-01-26","close":3250.0},{"date":"2023-01-27","close":3265.0},{"date":"2023-01-30","close":3315.0},{"date":"2023-01-31","close":3415.0},{"date":"2023-02-01","close":3480.0},{"date":"2023-02-02","close":3435.0},{"date":"2023-02-03","close":3610.0},{"date":"2023-02-06","close":3750.0},{"date":"2023-02-07","close":4070.0},{"date":"2023-02-08","close":3825.0},{"date":"2023-02-09","close":3825.0},{"date":"2023-02-10","close":3635.0},{"date":"2023-02-13","close":3580.0},{"date":"2023-02-14","close":3500.0},{"date":"2023-02-15","close":3430.0},{"date":"2023-02-16","close":3455.0},{"date":"2023-02-17","close":3455.0},{"date":"2023-02-20","close":3490.0},{"date":"2023-02-21","close":3535.0},{"date":"2023-02-22","close":3405.0},{"date":"2023-02-23","close":3405.0},{"date":"2023-02-24","close":3395.0},{"date":"2023-02-27","close":3335.0},{"date":"2023-02-28","close":3355.0},{"date":"2023-03-02","close":3385.0},{"date":"2023-03-03","close":3350.0},{"date":"2023-03-06","close":3335.0},{"date":"2023-03-07","close":3315.0},{"date":"2023-03-08","close":3260.0},{"date":"2023-03-09","close":3290.0},{"date":"2023-03-10","close":3200.0},{"date":"2023-03-13","close":3095.0},{"date":"2023-03-14","close":3010.0},{"date":"2023-03-15","close":3075.0},{"date":"2023-03-16","close":3005.0},{"date":"2023-03-17","close":3150.0},{"date":"2023-03-20","close":3130.0},{"date":"2023-03-21","close":3090.0},{"date":"2023-03-22","close":3145.0},{"date":"2023-03-23","close":3030.0},{"date":"2023-03-24","close":3085.0},{"date":"2023-03-27","close":3135.0},{"date":"2023-03-28","close":3170.0},{"date":"2023-03-29","close":3130.0},{"date":"2023-03-30","close":3165.0},{"date":"2023-03-31","close":3170.0},{"date":"2023-04-03","close":3225.0},{"date":"2023-04-04","close":3245.0},{"date":"2023-04-05","close":3220.0},{"date":"2023-04-06","close":3145.0},{"date":"2023-04-07","close":3170.0},{"date":"2023-04-10","close":3030.0},{"date":"2023-04-11","close":3165.0},{"date":"2023-04-12","close":3230.0},{"date":"2023-04-13","close":3255.0},{"date":"2023-04-14","close":3300.0},{"date":"2023-04-17","close":3310.0},{"date":"2023-04-18","close":3330.0},{"date":"2023-04-19","close":3330.0},{"date":"2023-04-20","close":3345.0},{"date":"2023-04-21","close":3230.0},{"date":"2023-04-24","close":3175.0},{"date":"2023-04-25","close":3080.0},{"date":"2023-04-26","close":3110.0},{"date":"2023-04-27","close":3145.0},{"date":"2023-04-28","close":3195.0},{"date":"2023-05-02","close":3215.0},{"date":"2023-05-03","close":3280.0},{"date":"2023-05-04","close":3220.0},{"date":"2023-05-08","close":3225.0},{"date":"2023-05-09","close":3235.0},{"date":"2023-05-10","close":3220.0},{"date":"2023-05-11","close":3250.0},{"date":"2023-05-12","close":3280.0},{"date":"2023-05-15","close":3320.0},{"date":"2023-05-16","close":3260.0},{"date":"2023-05-17","close":3310.0},{"date":"2023-05-18","close":3360.0},{"date":"2023-05-19","close":3330.0},{"date":"2023-05-22","close":3290.0},{"date":"2023-05-23","close":3300.0},{"date":"2023-05-24","close":3280.0},{"date":"2023-05-25","close":3245.0},{"date":"2023-05-26","close":3210.0},{"date":"2023-05-30","close":3225.0},{"date":"2023-05-31","close":3215.0},{"date":"2023-06-01","close":3230.0},{"date":"2023-06-02","close":3195.0},{"date":"2023-06-05","close":3190.0},{"date":"2023-06-07","close":3195.0},{"date":"2023-06-08","close":3210.0},{"date":"2023-06-09","close":3165.0},{"date":"2023-06-12","close":3215.0},{"date":"2023-06-13","close":3180.0},{"date":"2023-06-14","close":3165.0},{"date":"2023-06-15","close":3110.0},{"date":"2023-06-16","close":3155.0},{"date":"2023-06-19","close":3200.0},{"date":"2023-06-20","close":3180.0},{"date":"2023-06-21","close":3180.0},{"date":"2023-06-22","close":3100.0},{"date":"2023-06-23","close":3120.0},{"date":"2023-06-26","close":3165.0},{"date":"2023-06-27","close":3135.0},{"date":"2023-06-28","close":3160.0},{"date":"2023-06-29","close":3165.0},{"date":"2023-06-30","close":3195.0},{"date":"2023-07-03","close":3115.0},{"date":"2023-07-04","close":3190.0},{"date":"2023-07-05","close":3175.0},{"date":"2023-07-06","close":3110.0},{"date":"2023-07-07","close":3050.0},{"date":"2023-07-10","close":3035.0},{"date":"2023-07-11","close":3045.0},{"date":"2023-07-12","close":3110.0},{"date":"2023-07-13","close":3230.0},{"date":"2023-07-14","close":3185.0},{"date":"2023-07-17","close":3130.0},{"date":"2023-07-18","close":3055.0},{"date":"2023-07-19","close":3040.0},{"date":"2023-07-20","close":3045.0},{"date":"2023-07-21","close":3030.0},{"date":"2023-07-24","close":2910.0},{"date":"2023-07-25","close":2850.0},{"date":"2023-07-26","close":2680.0},{"date":"2023-07-27","close":2790.0},{"date":"2023-07-28","close":2890.0},{"date":"2023-07-31","close":2840.0},{"date":"2023-08-01","close":2885.0},{"date":"2023-08-02","close":2930.0},{"date":"2023-08-03","close":2910.0},{"date":"2023-08-04","close":2830.0},{"date":"2023-08-07","close":2980.0},{"date":"2023-08-08","close":2940.0},{"date":"2023-08-09","close":2990.0},{"date":"2023-08-10","close":2980.0},{"date":"2023-08-11","close":2920.0},{"date":"2023-08-14","close":2930.0},{"date":"2023-08-16","close":2860.0},{"date":"2023-08-17","close":2765.0},{"date":"2023-08-18","close":2725.0},{"date":"2023-08-21","close":2845.0},{"date":"2023-08-22","close":2810.0},{"date":"2023-08-23","close":2740.0},{"date":"2023-08-24","close":2790.0},{"date":"2023-08-25","close":2780.0},{"date":"2023-08-28","close":2915.0},{"date":"2023-08-29","close":3035.0},{"date":"2023-08-30","close":3065.0},{"date":"2023-08-31","close":3050.0},{"date":"2023-09-01","close":2965.0},{"date":"2023-09-04","close":3075.0},{"date":"2023-09-05","close":3075.0},{"date":"2023-09-06","close":3065.0},{"date":"2023-09-07","close":2975.0},{"date":"2023-09-08","close":3020.0},{"date":"2023-09-11","close":2985.0},{"date":"2023-09-12","close":2920.0},{"date":"2023-09-13","close":2850.0},{"date":"2023-09-14","close":2880.0},{"date":"2023-09-15","close":2970.0},{"date":"2023-09-18","close":3040.0},{"date":"2023-09-19","close":3015.0},{"date":"2023-09-20","close":2990.0},{"date":"2023-09-21","close":2860.0},{"date":"2023-09-22","close":2860.0},{"date":"2023-09-25","close":2860.0},{"date":"2023-09-26","close":2785.0},{"date":"2023-09-27","close":2785.0},{"date":"2023-10-04","close":2795.0},{"date":"2023-10-05","close":2785.0},{"date":"2023-10-06","close":2770.0},{"date":"2023-10-10","close":2800.0},{"date":"2023-10-11","close":2810.0},{"date":"2023-10-12","close":2815.0},{"date":"2023-10-13","close":2800.0},{"date":"2023-10-16","close":2805.0},{"date":"2023-10-17","close":2745.0},{"date":"2023-10-18","close":2715.0},{"date":"2023-10-19","close":2675.0},{"date":"2023-10-20","close":2600.0},{"date":"2023-10-23","close":2530.0},{"date":"2023-10-24","close":2560.0},{"date":"2023-10-25","close":2640.0},{"date":"2023-10-26","close":2550.0},{"date":"2023-10-27","close":2550.0},{"date":"2023-10-30","close":2580.0},{"date":"2023-10-31","close":2600.0},{"date":"2023-11-01","close":2575.0},{"date":"2023-11-02","close":2610.0},{"date":"2023-11-03","close":2690.0},{"date":"2023-11-06","close":2670.0},{"date":"2023-11-07","close":2720.0},{"date":"2023-11-08","close":2705.0},{"date":"2023-11-09","close":2720.0},{"date":"2023-11-10","close":2715.0},{"date":"2023-11-13","close":2795.0},{"date":"2023-11-14","close":2785.0},{"date":"2023-11-15","close":2785.0},{"date":"2023-11-16","close":2825.0},{"date":"2023-11-17","close":2795.0},{"date":"2023-11-20","close":2930.0},{"date":"2023-11-21","close":2865.0},{"date":"2023-11-22","close":2900.0},{"date":"2023-11-23","close":2900.0},{"date":"2023-11-24","close":3015.0},{"date":"2023-11-27","close":2995.0},{"date":"2023-11-28","close":2960.0},{"date":"2023-11-29","close":2935.0},{"date":"2023-11-30","close":2990.0},{"date":"2023-12-01","close":3055.0},{"date":"2023-12-04","close":2975.0},{"date":"2023-12-05","close":2960.0},{"date":"2023-12-06","close":2955.0},{"date":"2023-12-07","close":2830.0},{"date":"2023-12-08","close":2920.0},{"date":"2023-12-11","close":3000.0},{"date":"2023-12-12","close":3000.0},{"date":"2023-12-13","close":2995.0},{"date":"2023-12-14","close":2955.0},{"date":"2023-12-15","close":2930.0},{"date":"2023-12-18","close":2925.0},{"date":"2023-12-19","close":2910.0},{"date":"2023-12-20","close":2915.0},{"date":"2023-12-21","close":2915.0},{"date":"2023-12-22","close":2980.0},{"date":"2023-12-26","close":2895.0},{"date":"2023-12-27","close":2985.0},{"date":"2023-12-28","close":2985.0},{"date":"2024-01-02","close":3000.0},{"date":"2024-01-03","close":3010.0},{"date":"2024-01-04","close":3010.0},{"date":"2024-01-05","close":2905.0},{"date":"2024-01-08","close":2965.0},{"date":"2024-01-09","close":2960.0},{"date":"2024-01-10","close":2975.0},{"date":"2024-01-11","close":2945.0},{"date":"2024-01-12","close":2985.0},{"date":"2024-01-15","close":3020.0},{"date":"2024-01-16","close":2955.0},{"date":"2024-01-17","close":2880.0},{"date":"2024-01-18","close":2885.0},{"date":"2024-01-19","close":2890.0},{"date":"2024-01-22","close":2860.0},{"date":"2024-01-23","close":2805.0},{"date":"2024-01-24","close":2860.0},{"date":"2024-01-25","close":3010.0},{"date":"2024-01-26","close":3015.0},{"date":"2024-01-29","close":2970.0},{"date":"2024-01-30","close":2890.0},{"date":"2024-01-31","close":2890.0},{"date":"2024-02-01","close":2960.0},{"date":"2024-02-02","close":2960.0},{"date":"2024-02-05","close":2940.0},{"date":"2024-02-06","close":2900.0},{"date":"2024-02-07","close":2925.0},{"date":"2024-02-08","close":2925.0},{"date":"2024-02-13","close":2890.0},{"date":"2024-02-14","close":2895.0},{"date":"2024-02-15","close":2875.0},{"date":"2024-02-16","close":2880.0},{"date":"2024-02-19","close":2955.0},{"date":"2024-02-20","close":2950.0},{"date":"2024-02-21","close":2860.0},{"date":"2024-02-22","close":2730.0},{"date":"2024-02-23","close":2745.0},{"date":"2024-02-26","close":2765.0},{"date":"2024-02-27","close":2695.0},{"date":"2024-02-28","close":2685.0},{"date":"2024-02-29","close":2690.0},{"date":"2024-03-04","close":2660.0},{"date":"2024-03-05","close":2655.0},{"date":"2024-03-06","close":2685.0},{"date":"2024-03-07","close":2625.0},{"date":"2024-03-08","close":2595.0},{"date":"2024-03-11","close":2690.0},{"date":"2024-03-12","close":2750.0},{"date":"2024-03-13","close":2640.0},{"date":"2024-03-14","close":2635.0},{"date":"2024-03-15","close":2695.0},{"date":"2024-03-18","close":2665.0},{"date":"2024-03-19","close":2695.0},{"date":"2024-03-20","close":2625.0},{"date":"2024-03-21","close":2595.0},{"date":"2024-03-22","close":2605.0},{"date":"2024-03-25","close":2570.0},{"date":"2024-03-26","close":2585.0},{"date":"2024-03-27","close":2540.0},{"date":"2024-03-28","close":2545.0},{"date":"2024-03-29","close":2525.0},{"date":"2024-04-01","close":2475.0},{"date":"2024-04-02","close":2545.0},{"date":"2024-04-03","close":2575.0},{"date":"2024-04-04","close":2505.0},{"date":"2024-04-05","close":2400.0},{"date":"2024-04-08","close":2375.0},{"date":"2024-04-09","close":2345.0},{"date":"2024-04-11","close":2310.0},{"date":"2024-04-12","close":2315.0},{"date":"2024-04-15","close":2355.0},{"date":"2024-04-16","close":2340.0},{"date":"2024-04-17","close":2340.0},{"date":"2024-04-18","close":2315.0},{"date":"2024-04-19","close":2280.0},{"date":"2024-04-22","close":2265.0},{"date":"2024-04-23","close":2325.0},{"date":"2024-04-24","close":2380.0},{"date":"2024-04-25","close":2325.0},{"date":"2024-04-26","close":2290.0},{"date":"2024-04-29","close":2320.0},{"date":"2024-04-30","close":2330.0},{"date":"2024-05-02","close":2320.0},{"date":"2024-05-03","close":2300.0},{"date":"2024-05-07","close":2300.0},{"date":"2024-05-08","close":2265.0},{"date":"2024-05-09","close":2290.0},{"date":"2024-05-10","close":2285.0},{"date":"2024-05-13","close":2295.0},{"date":"2024-05-14","close":2325.0},{"date":"2024-05-16","close":2275.0},{"date":"2024-05-17","close":2355.0},{"date":"2024-05-20","close":2305.0},{"date":"2024-05-21","close":2330.0},{"date":"2024-05-22","close":2355.0},{"date":"2024-05-23","close":2330.0},{"date":"2024-05-24","close":2330.0},{"date":"2024-05-27","close":2275.0},{"date":"2024-05-28","close":2470.0},{"date":"2024-05-29","close":2355.0},{"date":"2024-05-30","close":2335.0},{"date":"2024-05-31","close":2325.0},{"date":"2024-06-03","close":2280.0},{"date":"2024-06-04","close":2375.0},{"date":"2024-06-05","close":2390.0},{"date":"2024-06-07","close":2375.0},{"date":"2024-06-10","close":2360.0},{"date":"2024-06-11","close":2375.0},{"date":"2024-06-12","close":2365.0},{"date":"2024-06-13","close":2350.0},{"date":"2024-06-14","close":2355.0},{"date":"2024-06-17","close":2405.0},{"date":"2024-06-18","close":2340.0},{"date":"2024-06-19","close":2325.0},{"date":"2024-06-20","close":2360.0},{"date":"2024-06-21","close":2280.0},{"date":"2024-06-24","close":2205.0},{"date":"2024-06-25","close":2295.0},{"date":"2024-06-26","close":2280.0},{"date":"2024-06-27","close":2310.0},{"date":"2024-06-28","close":2310.0},{"date":"2024-07-01","close":2265.0},{"date":"2024-07-02","close":2275.0},{"date":"2024-07-03","close":2240.0},{"date":"2024-07-04","close":2190.0},{"date":"2024-07-05","close":2215.0},{"date":"2024-07-08","close":2255.0},{"date":"2024-07-09","close":2270.0},{"date":"2024-07-10","close":2330.0},{"date":"2024-07-11","close":2295.0},{"date":"2024-07-12","close":2410.0},{"date":"2024-07-15","close":2330.0},{"date":"2024-07-16","close":2330.0},{"date":"2024-07-17","close":2340.0},{"date":"2024-07-18","close":2285.0},{"date":"2024-07-19","close":2220.0},{"date":"2024-07-22","close":2205.0},{"date":"2024-07-23","close":2185.0},{"date":"2024-07-24","close":2265.0},{"date":"2024-07-25","close":2175.0},{"date":"2024-07-26","close":2160.0},{"date":"2024-07-29","close":2165.0},{"date":"2024-07-30","close":2155.0},{"date":"2024-07-31","close":2195.0},{"date":"2024-08-01","close":2215.0},{"date":"2024-08-02","close":2220.0},{"date":"2024-08-05","close":1851.0},{"date":"2024-08-06","close":1975.0},{"date":"2024-08-07","close":2130.0},{"date":"2024-08-08","close":2075.0},{"date":"2024-08-09","close":2190.0},{"date":"2024-08-12","close":2100.0},{"date":"2024-08-13","close":2115.0},{"date":"2024-08-14","close":2160.0},{"date":"2024-08-16","close":2175.0},{"date":"2024-08-19","close":2195.0},{"date":"2024-08-20","close":2220.0},{"date":"2024-08-21","close":2285.0},{"date":"2024-08-22","close":2280.0},{"date":"2024-08-23","close":2230.0},{"date":"2024-08-26","close":2240.0},{"date":"2024-08-27","close":2240.0},{"date":"2024-08-28","close":2305.0},{"date":"2024-08-29","close":2320.0},{"date":"2024-08-30","close":2305.0},{"date":"2024-09-02","close":2290.0},{"date":"2024-09-03","close":2300.0},{"date":"2024-09-04","close":2270.0},{"date":"2024-09-05","close":2285.0},{"date":"2024-09-06","close":2240.0},{"date":"2024-09-09","close":2175.0},{"date":"2024-09-10","close":2130.0},{"date":"2024-09-11","close":2115.0},{"date":"2024-09-12","close":2295.0},{"date":"2024-09-13","close":2280.0},{"date":"2024-09-19","close":2250.0},{"date":"2024-09-20","close":2260.0},{"date":"2024-09-23","close":2225.0},{"date":"2024-09-24","close":2195.0},{"date":"2024-09-25","close":2265.0},{"date":"2024-09-26","close":2255.0},{"date":"2024-09-27","close":2285.0},{"date":"2024-09-30","close":2340.0},{"date":"2024-10-02","close":2295.0},{"date":"2024-10-04","close":2220.0},{"date":"2024-10-07","close":2300.0},{"date":"2024-10-08","close":2215.0},{"date":"2024-10-10","close":2275.0},{"date":"2024-10-11","close":2255.0},{"date":"2024-10-14","close":2215.0},{"date":"2024-10-15","close":2300.0},{"date":"2024-10-16","close":2240.0},{"date":"2024-10-17","close":2110.0},{"date":"2024-10-18","close":2240.0},{"date":"2024-10-21","close":2100.0},{"date":"2024-10-22","close":2100.0},{"date":"2024-10-23","close":2045.0},{"date":"2024-10-24","close":2135.0},{"date":"2024-10-25","close":2075.0},{"date":"2024-10-28","close":2110.0},{"date":"2024-10-29","close":2200.0},{"date":"2024-10-30","close":2225.0},{"date":"2024-10-31","close":2215.0},{"date":"2024-11-01","close":2250.0},{"date":"2024-11-04","close":2290.0},{"date":"2024-11-05","close":2350.0},{"date":"2024-11-06","close":2255.0},{"date":"2024-11-07","close":2235.0},{"date":"2024-11-08","close":2065.0},{"date":"2024-11-11","close":2120.0},{"date":"2024-11-12","close":1999.0},{"date":"2024-11-13","close":1901.0},{"date":"2024-11-14","close":1925.0},{"date":"2024-11-15","close":1949.0},{"date":"2024-11-18","close":2050.0},{"date":"2024-11-19","close":1938.0},{"date":"2024-11-20","close":1912.0},{"date":"2024-11-21","close":1919.0},{"date":"2024-11-22","close":2150.0},{"date":"2024-11-25","close":1970.0},{"date":"2024-11-26","close":1976.0},{"date":"2024-11-27","close":1995.0},{"date":"2024-11-28","close":2005.0},{"date":"2024-11-29","close":1958.0},{"date":"2024-12-02","close":1924.0},{"date":"2024-12-03","close":1918.0},{"date":"2024-12-04","close":1825.0},{"date":"2024-12-05","close":1814.0},{"date":"2024-12-06","close":1767.0},{"date":"2024-12-09","close":1663.0},{"date":"2024-12-10","close":1789.0},{"date":"2024-12-11","close":1950.0},{"date":"2024-12-12","close":1980.0},{"date":"2024-12-13","close":1980.0},{"date":"2024-12-16","close":2040.0},{"date":"2024-12-17","close":1962.0},{"date":"2024-12-18","close":1975.0},{"date":"2024-12-19","close":1937.0},{"date":"2024-12-20","close":2010.0},{"date":"2024-12-23","close":2060.0},{"date":"2024-12-24","close":2050.0},{"date":"2024-12-26","close":2040.0},{"date":"2024-12-27","close":1938.0},{"date":"2024-12-30","close":1979.0},{"date":"2025-01-02","close":1999.0},{"date":"2025-01-03","close":1976.0},{"date":"2025-01-06","close":2005.0},{"date":"2025-01-07","close":1975.0},{"date":"2025-01-08","close":1978.0},{"date":"2025-01-09","close":1977.0},{"date":"2025-01-10","close":1985.0},{"date":"2025-01-13","close":2020.0},{"date":"2025-01-14","close":1917.0},{"date":"2025-01-15","close":1972.0},{"date":"2025-01-16","close":1926.0},{"date":"2025-01-17","close":1926.0},{"date":"2025-01-20","close":1926.0},{"date":"2025-01-21","close":1902.0},{"date":"2025-01-22","close":1966.0},{"date":"2025-01-23","close":1915.0},{"date":"2025-01-24","close":1910.0},{"date":"2025-01-31","close":1863.0},{"date":"2025-02-03","close":1865.0},{"date":"2025-02-04","close":1898.0},{"date":"2025-02-05","close":1897.0},{"date":"2025-02-06","close":1891.0},{"date":"2025-02-07","close":1880.0},{"date":"2025-02-10","close":1880.0},{"date":"2025-02-11","close":1850.0},{"date":"2025-02-12","close":1889.0},{"date":"2025-02-13","close":1857.0},{"date":"2025-02-14","close":1854.0},{"date":"2025-02-17","close":1852.0},{"date":"2025-02-18","close":1821.0},{"date":"2025-02-19","close":1855.0},{"date":"2025-02-20","close":1850.0},{"date":"2025-02-21","close":1850.0},{"date":"2025-02-24","close":1822.0},{"date":"2025-02-25","close":1884.0},{"date":"2025-02-26","close":1873.0},{"date":"2025-02-27","close":1840.0},{"date":"2025-02-28","close":1808.0},{"date":"2025-03-04","close":1835.0},{"date":"2025-03-05","close":1827.0},{"date":"2025-03-06","close":1814.0},{"date":"2025-03-07","close":1702.0},{"date":"2025-03-10","close":1705.0},{"date":"2025-03-11","close":1721.0},{"date":"2025-03-12","close":1730.0},{"date":"2025-03-13","close":1752.0},{"date":"2025-03-14","close":1761.0},{"date":"2025-03-17","close":1743.0},{"date":"2025-03-18","close":1727.0},{"date":"2025-03-19","close":1831.0},{"date":"2025-03-20","close":1983.0},{"date":"2025-03-21","close":1925.0},{"date":"2025-03-24","close":1996.0},{"date":"2025-03-25","close":1975.0},{"date":"2025-03-26","close":1974.0},{"date":"2025-03-27","close":2035.0},{"date":"2025-03-28","close":1972.0},{"date":"2025-03-31","close":1898.0},{"date":"2025-04-01","close":1841.0},{"date":"2025-04-02","close":1955.0},{"date":"2025-04-03","close":1893.0},{"date":"2025-04-04","close":1882.0},{"date":"2025-04-07","close":1832.0},{"date":"2025-04-08","close":1856.0},{"date":"2025-04-09","close":1820.0},{"date":"2025-04-10","close":1875.0},{"date":"2025-04-11","close":1910.0},{"date":"2025-04-14","close":1954.0},{"date":"2025-04-15","close":1971.0},{"date":"2025-04-16","close":1966.0},{"date":"2025-04-17","close":1939.0},{"date":"2025-04-18","close":1939.0},{"date":"2025-04-21","close":1927.0},{"date":"2025-04-22","close":1925.0},{"date":"2025-04-23","close":1964.0},{"date":"2025-04-24","close":1990.0},{"date":"2025-04-25","close":2020.0},{"date":"2025-04-28","close":1966.0},{"date":"2025-04-29","close":1952.0},{"date":"2025-04-30","close":1940.0},{"date":"2025-05-02","close":1945.0},{"date":"2025-05-07","close":1982.0},{"date":"2025-05-08","close":1982.0},{"date":"2025-05-09","close":2070.0},{"date":"2025-05-12","close":2010.0},{"date":"2025-05-13","close":2065.0},{"date":"2025-05-14","close":2065.0},{"date":"2025-05-15","close":2025.0},{"date":"2025-05-16","close":2060.0},{"date":"2025-05-19","close":2095.0},{"date":"2025-05-20","close":2050.0},{"date":"2025-05-21","close":2135.0},{"date":"2025-05-22","close":2095.0},{"date":"2025-05-23","close":2150.0},{"date":"2025-05-26","close":2195.0},{"date":"2025-05-27","close":2230.0},{"date":"2025-05-28","close":2250.0},{"date":"2025-05-29","close":2125.0},{"date":"2025-05-30","close":2205.0},{"date":"2025-06-02","close":2185.0},{"date":"2025-06-04","close":2285.0},{"date":"2025-06-05","close":2285.0},{"date":"2025-06-09","close":2300.0},{"date":"2025-06-10","close":2295.0},{"date":"2025-06-11","close":2330.0},{"date":"2025-06-12","close":2180.0},{"date":"2025-06-13","close":2255.0},{"date":"2025-06-16","close":2310.0},{"date":"2025-06-17","close":2350.0},{"date":"2025-06-18","close":2260.0},{"date":"2025-06-19","close":2345.0},{"date":"2025-06-20","close":2370.0},{"date":"2025-06-23","close":2375.0},{"date":"2025-06-24","close":2400.0},{"date":"2025-06-25","close":2360.0},{"date":"2025-06-26","close":2415.0},{"date":"2025-06-27","close":2380.0},{"date":"2025-06-30","close":2390.0},{"date":"2025-07-01","close":2400.0},{"date":"2025-07-02","close":2395.0},{"date":"2025-07-03","close":2390.0},{"date":"2025-07-04","close":2405.0},{"date":"2025-07-07","close":2370.0},{"date":"2025-07-08","close":2375.0},{"date":"2025-07-09","close":2415.0},{"date":"2025-07-10","close":2450.0},{"date":"2025-07-11","close":2425.0},{"date":"2025-07-14","close":2500.0},{"date":"2025-07-15","close":2490.0},{"date":"2025-07-16","close":2490.0},{"date":"2025-07-17","close":2440.0},{"date":"2025-07-18","close":2400.0},{"date":"2025-07-21","close":2375.0},{"date":"2025-07-22","close":2405.0},{"date":"2025-07-23","close":2340.0},{"date":"2025-07-24","close":2350.0},{"date":"2025-07-25","close":2340.0},{"date":"2025-07-28","close":2265.0},{"date":"2025-07-29","close":2340.0},{"date":"2025-07-30","close":2270.0},{"date":"2025-07-31","close":2280.0},{"date":"2025-08-01","close":2290.0},{"date":"2025-08-04","close":2255.0},{"date":"2025-08-05","close":2215.0},{"date":"2025-08-06","close":2260.0},{"date":"2025-08-07","close":2280.0},{"date":"2025-08-08","close":2235.0},{"date":"2025-08-11","close":2260.0},{"date":"2025-08-12","close":2205.0},{"date":"2025-08-13","close":2235.0},{"date":"2025-08-14","close":2345.0},{"date":"2025-08-18","close":2340.0},{"date":"2025-08-19","close":2185.0},{"date":"2025-08-20","close":2150.0},{"date":"2025-08-21","close":2155.0},{"date":"2025-08-22","close":2160.0},{"date":"2025-08-25","close":2260.0},{"date":"2025-08-26","close":2245.0},{"date":"2025-08-27","close":2220.0},{"date":"2025-08-28","close":2175.0},{"date":"2025-08-29","close":2330.0},{"date":"2025-09-01","close":2325.0},{"date":"2025-09-02","close":2300.0},{"date":"2025-09-03","close":2295.0},{"date":"2025-09-04","close":2295.0},{"date":"2025-09-05","close":2400.0},{"date":"2025-09-08","close":2325.0},{"date":"2025-09-09","close":2240.0},{"date":"2025-09-10","close":2225.0},{"date":"2025-09-11","close":2245.0},{"date":"2025-09-12","close":2275.0},{"date":"2025-09-15","close":2380.0},{"date":"2025-09-16","close":2380.0},{"date":"2025-09-17","close":2445.0},{"date":"2025-09-18","close":2400.0},{"date":"2025-09-19","close":2325.0},{"date":"2025-09-22","close":2340.0},{"date":"2025-09-23","close":2275.0},{"date":"2025-09-24","close":2270.0},{"date":"2025-09-25","close":2265.0},{"date":"2025-09-26","close":2330.0},{"date":"2025-09-29","close":2300.0},{"date":"2025-09-30","close":2340.0},{"date":"2025-10-01","close":2275.0},{"date":"2025-10-02","close":2290.0},{"date":"2025-10-10","close":2210.0},{"date":"2025-10-13","close":2270.0},{"date":"2025-10-14","close":2220.0},{"date":"2025-10-15","close":2220.0},{"date":"2025-10-16","close":2220.0},{"date":"2025-10-17","close":2190.0},{"date":"2025-10-20","close":2220.0},{"date":"2025-10-21","close":2260.0},{"date":"2025-10-22","close":2205.0},{"date":"2025-10-23","close":2175.0},{"date":"2025-10-24","close":2155.0},{"date":"2025-10-27","close":2145.0},{"date":"2025-10-28","close":2125.0},{"date":"2025-10-29","close":2150.0},{"date":"2025-10-30","close":2120.0},{"date":"2025-10-31","close":2135.0},{"date":"2025-11-03","close":1995.0},{"date":"2025-11-04","close":1999.0},{"date":"2025-11-05","close":1871.0},{"date":"2025-11-06","close":1954.0},{"date":"2025-11-07","close":1990.0},{"date":"2025-11-10","close":2005.0},{"date":"2025-11-11","close":1979.0},{"date":"2025-11-12","close":2075.0},{"date":"2025-11-13","close":2070.0},{"date":"2025-11-14","close":2040.0},{"date":"2025-11-17","close":2005.0},{"date":"2025-11-18","close":2070.0},{"date":"2025-11-19","close":2040.0},{"date":"2025-11-20","close":2050.0},{"date":"2025-11-21","close":2050.0},{"date":"2025-11-24","close":2005.0},{"date":"2025-11-25","close":2050.0},{"date":"2025-11-26","close":2030.0},{"date":"2025-11-27","close":2030.0},{"date":"2025-11-28","close":2025.0},{"date":"2025-12-01","close":2045.0},{"date":"2025-12-02","close":2070.0},{"date":"2025-12-03","close":2060.0},{"date":"2025-12-04","close":2075.0},{"date":"2025-12-05","close":2085.0},{"date":"2025-12-08","close":2185.0},{"date":"2025-12-09","close":2265.0},{"date":"2025-12-10","close":2230.0},{"date":"2025-12-11","close":2250.0},{"date":"2025-12-12","close":2240.0},{"date":"2025-12-15","close":2305.0},{"date":"2025-12-16","close":2245.0},{"date":"2025-12-17","close":2255.0},{"date":"2025-12-18","close":2235.0},{"date":"2025-12-19","close":2275.0},{"date":"2025-12-22","close":2250.0},{"date":"2025-12-23","close":2240.0},{"date":"2025-12-24","close":2120.0},{"date":"2025-12-26","close":2240.0},{"date":"2025-12-29","close":2255.0},{"date":"2025-12-30","close":2295.0},{"date":"2026-01-02","close":2315.0},{"date":"2026-01-05","close":2335.0},{"date":"2026-01-06","close":2365.0},{"date":"2026-01-07","close":2350.0},{"date":"2026-01-08","close":2355.0},{"date":"2026-01-09","close":2515.0},{"date":"2026-01-12","close":2500.0},{"date":"2026-01-13","close":2405.0},{"date":"2026-01-14","close":2455.0},{"date":"2026-01-15","close":2455.0},{"date":"2026-01-16","close":2395.0},{"date":"2026-01-19","close":2420.0},{"date":"2026-01-20","close":2420.0},{"date":"2026-01-21","close":2430.0},{"date":"2026-01-22","close":2770.0},{"date":"2026-01-23","close":2600.0},{"date":"2026-01-26","close":2620.0},{"date":"2026-01-27","close":2605.0},{"date":"2026-01-28","close":2540.0},{"date":"2026-01-29","close":2455.0},{"date":"2026-01-30","close":2445.0},{"date":"2026-02-02","close":2400.0},{"date":"2026-02-03","close":2380.0},{"date":"2026-02-04","close":2410.0},{"date":"2026-02-05","close":2400.0},{"date":"2026-02-06","close":2390.0},{"date":"2026-02-09","close":2375.0},{"date":"2026-02-10","close":2430.0},{"date":"2026-02-11","close":2420.0},{"date":"2026-02-12","close":2435.0},{"date":"2026-02-13","close":2510.0},{"date":"2026-02-19","close":2505.0},{"date":"2026-02-20","close":2530.0},{"date":"2026-02-23","close":2630.0},{"date":"2026-02-24","close":2625.0},{"date":"2026-02-25","close":2650.0},{"date":"2026-02-26","close":2625.0},{"date":"2026-02-27","close":2700.0},{"date":"2026-03-03","close":2685.0},{"date":"2026-03-04","close":2485.0},{"date":"2026-03-05","close":2525.0},{"date":"2026-03-06","close":2525.0},{"date":"2026-03-09","close":2395.0},{"date":"2026-03-10","close":2475.0},{"date":"2026-03-11","close":2475.0},{"date":"2026-03-12","close":2420.0},{"date":"2026-03-13","close":2395.0},{"date":"2026-03-16","close":2355.0},{"date":"2026-03-17","close":2415.0},{"date":"2026-03-18","close":2430.0},{"date":"2026-03-19","close":2390.0},{"date":"2026-03-20","close":2520.0},{"date":"2026-03-23","close":2565.0},{"date":"2026-03-24","close":2565.0},{"date":"2026-03-25","close":2560.0},{"date":"2026-03-26","close":2435.0},{"date":"2026-03-27","close":2455.0},{"date":"2026-03-30","close":2540.0},{"date":"2026-03-31","close":2555.0},{"date":"2026-04-01","close":2555.0},{"date":"2026-04-02","close":2530.0},{"date":"2026-04-03","close":2485.0},{"date":"2026-04-06","close":2645.0},{"date":"2026-04-07","close":2715.0},{"date":"2026-04-08","close":2620.0},{"date":"2026-04-09","close":2570.0},{"date":"2026-04-10","close":2550.0},{"date":"2026-04-13","close":2600.0},{"date":"2026-04-14","close":2705.0},{"date":"2026-04-15","close":2650.0},{"date":"2026-04-16","close":2660.0},{"date":"2026-04-17","close":2685.0},{"date":"2026-04-20","close":2625.0},{"date":"2026-04-21","close":2625.0},{"date":"2026-04-22","close":2620.0},{"date":"2026-04-23","close":2585.0},{"date":"2026-04-24","close":2660.0},{"date":"2026-04-27","close":2605.0},{"date":"2026-04-28","close":2600.0},{"date":"2026-04-29","close":2620.0},{"date":"2026-04-30","close":2640.0},{"date":"2026-05-04","close":2605.0},{"date":"2026-05-06","close":2695.0},{"date":"2026-05-07","close":2630.0},{"date":"2026-05-08","close":2630.0},{"date":"2026-05-11","close":2580.0},{"date":"2026-05-12","close":2750.0},{"date":"2026-05-13","close":2790.0},{"date":"2026-05-14","close":2760.0},{"date":"2026-05-15","close":2750.0},{"date":"2026-05-18","close":2790.0},{"date":"2026-05-19","close":3050.0},{"date":"2026-05-20","close":2845.0},{"date":"2026-05-21","close":2865.0},{"date":"2026-05-22","close":3015.0},{"date":"2026-05-26","close":3915.0},{"date":"2026-05-27","close":3295.0},{"date":"2026-05-28","close":3280.0},{"date":"2026-05-29","close":3225.0},{"date":"2026-06-01","close":2890.0},{"date":"2026-06-02","close":2650.0},{"date":"2026-06-04","close":2460.0},{"date":"2026-06-05","close":2500.0},{"date":"2026-06-08","close":2445.0},{"date":"2026-06-09","close":2380.0},{"date":"2026-06-10","close":2300.0},{"date":"2026-06-11","close":2460.0},{"date":"2026-06-12","close":2490.0},{"date":"2026-06-15","close":2505.0},{"date":"2026-06-16","close":2485.0},{"date":"2026-06-17","close":2610.0},{"date":"2026-06-18","close":2620.0},{"date":"2026-06-19","close":2445.0},{"date":"2026-06-22","close":2390.0},{"date":"2026-06-23","close":2085.0},{"date":"2026-06-24","close":2170.0},{"date":"2026-06-25","close":2155.0},{"date":"2026-06-26","close":2010.0},{"date":"2026-06-29","close":2070.0},{"date":"2026-06-30","close":2140.0},{"date":"2026-07-01","close":2140.0},{"date":"2026-07-02","close":2120.0},{"date":"2026-07-03","close":2165.0},{"date":"2026-07-06","close":2225.0},{"date":"2026-07-07","close":2150.0},{"date":"2026-07-08","close":2125.0},{"date":"2026-07-09","close":2175.0},{"date":"2026-07-10","close":2205.0},{"date":"2026-07-13","close":2150.0},{"date":"2026-07-14","close":2115.0},{"date":"2026-07-15","close":2115.0},{"date":"2026-07-16","close":2100.0},{"date":"2026-07-20","close":2105.0},{"date":"2026-07-21","close":2105.0},{"date":"2026-07-22","close":2075.0},{"date":"2026-07-23","close":2220.0},{"date":"2026-07-24","close":2165.0},{"date":"2026-07-27","close":2125.0},{"date":"2026-07-28","close":2150.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2270.0},{"date":"2026-08-03","close":2210.0},{"date":"2026-08-04","close":2340.0},{"date":"2026-08-05","close":2355.0},{"date":"2026-08-06","close":2250.0},{"date":"2026-08-07","close":2255.0},{"date":"2026-08-10","close":2385.0},{"date":"2026-08-11","close":2255.0},{"date":"2026-08-12","close":2315.0},{"date":"2026-08-13","close":2230.0},{"date":"2026-08-14","close":2320.0},{"date":"2026-08-18","close":2470.0},{"date":"2026-08-19","close":2345.0},{"date":"2026-08-20","close":2270.0},{"date":"2026-08-21","close":2230.0},{"date":"2026-08-24","close":2190.0},{"date":"2026-08-25","close":2235.0},{"date":"2026-08-26","close":2175.0},{"date":"2026-08-27","close":2195.0},{"date":"2026-08-28","close":2205.0},{"date":"2026-08-31","close":2160.0},{"date":"2026-09-01","close":2225.0},{"date":"2026-09-02","close":2890.0},{"date":"2026-09-03","close":2685.0},{"date":"2026-09-04","close":2555.0},{"date":"2026-09-07","close":2600.0},{"date":"2026-09-08","close":2455.0},{"date":"2026-09-09","close":2625.0},{"date":"2026-09-10","close":2540.0},{"date":"2026-09-11","close":2460.0},{"date":"2026-09-14","close":2565.0},{"date":"2026-09-15","close":2455.0},{"date":"2026-09-16","close":2440.0},{"date":"2026-09-17","close":2440.0},{"date":"2026-09-18","close":2430.0},{"date":"2026-09-21","close":2370.0},{"date":"2026-09-22","close":2365.0},{"date":"2026-09-23","close":2375.0},{"date":"2026-09-28","close":2350.0},{"date":"2026-09-29","close":2335.0},{"date":"2026-09-30","close":2250.0},{"date":"2026-10-01","close":2230.0},{"date":"2026-10-02","close":2275.0},{"date":"2026-10-06","close":2295.0},{"date":"2026-10-07","close":2290.0},{"date":"2026-10-08","close":2245.0},{"date":"2026-10-12","close":2240.0},{"date":"2026-10-13","close":2155.0},{"date":"2026-10-14","close":2145.0},{"date":"2026-10-15","close":2140.0},{"date":"2026-10-16","close":2000.0},{"date":"2026-10-19","close":2010.0},{"date":"2026-10-20","close":2060.0},{"date":"2026-10-21","close":2050.0},{"date":"2026-10-22","close":2020.0},{"date":"2026-10-23","close":1963.0}],"chart_data":[{"date":"2024-10-23","open":2070,"high":2100,"low":2035,"close":2045,"volume":33516,"rsi_14":35.32,"sma_20":2223.75,"sma_60":2208.18,"sma_120":2261.22},{"date":"2024-10-24","open":2040,"high":2135,"low":2020,"close":2135,"volume":32080,"rsi_14":42.38,"sma_20":2219.25,"sma_60":2207.35,"sma_120":2259.18},{"date":"2024-10-25","open":2115,"high":2115,"low":2020,"close":2075,"volume":43924,"rsi_14":43.0,"sma_20":2213.25,"sma_60":2204.18,"sma_120":2257.09},{"date":"2024-10-28","open":2070,"high":2130,"low":2025,"close":2110,"volume":21555,"rsi_14":40.4,"sma_20":2205.5,"sma_60":2203.1,"sma_120":2255.59},{"date":"2024-10-29","open":2110,"high":2200,"low":2095,"close":2200,"volume":19802,"rsi_14":49.25,"sma_20":2202.75,"sma_60":2203.77,"sma_120":2254.59},{"date":"2024-10-30","open":2135,"high":2270,"low":2095,"close":2225,"volume":34929,"rsi_14":47.4,"sma_20":2199.75,"sma_60":2204.77,"sma_120":2253.72},{"date":"2024-10-31","open":2205,"high":2220,"low":2165,"close":2215,"volume":9760,"rsi_14":47.89,"sma_20":2193.5,"sma_60":2205.77,"sma_120":2252.84},{"date":"2024-11-01","open":2215,"high":2250,"low":2165,"close":2250,"volume":21917,"rsi_14":51.85,"sma_20":2191.25,"sma_60":2206.68,"sma_120":2252.43},{"date":"2024-11-04","open":2230,"high":2310,"low":2205,"close":2290,"volume":33228,"rsi_14":49.44,"sma_20":2194.75,"sma_60":2207.93,"sma_120":2252.34},{"date":"2024-11-05","open":2280,"high":2355,"low":2265,"close":2350,"volume":32038,"rsi_14":56.11,"sma_20":2197.25,"sma_60":2210.1,"sma_120":2253.05},{"date":"2024-11-06","open":2350,"high":2350,"low":2200,"close":2255,"volume":34658,"rsi_14":58.38,"sma_20":2199.25,"sma_60":2216.83,"sma_120":2252.76},{"date":"2024-11-07","open":2255,"high":2255,"low":2165,"close":2235,"volume":7957,"rsi_14":49.67,"sma_20":2197.25,"sma_60":2221.17,"sma_120":2252.34},{"date":"2024-11-08","open":2215,"high":2215,"low":2065,"close":2065,"volume":7609,"rsi_14":47.77,"sma_20":2187.75,"sma_60":2220.08,"sma_120":2250.43},{"date":"2024-11-11","open":2070,"high":2160,"low":2070,"close":2120,"volume":21491,"rsi_14":51.19,"sma_20":2183.0,"sma_60":2220.83,"sma_120":2248.72},{"date":"2024-11-12","open":2080,"high":2120,"low":1991,"close":1999,"volume":38828,"rsi_14":47.46,"sma_20":2167.95,"sma_60":2217.65,"sma_120":2246.42},{"date":"2024-11-13","open":1979,"high":1988,"low":1901,"close":1901,"volume":23760,"rsi_14":37.2,"sma_20":2151.0,"sma_60":2214.33,"sma_120":2242.63},{"date":"2024-11-14","open":1901,"high":2080,"low":1888,"close":1925,"volume":30042,"rsi_14":41.46,"sma_20":2141.75,"sma_60":2211.17,"sma_120":2239.47},{"date":"2024-11-15","open":1925,"high":2200,"low":1903,"close":1949,"volume":45011,"rsi_14":40.72,"sma_20":2127.2,"sma_60":2207.65,"sma_120":2236.29},{"date":"2024-11-18","open":1939,"high":2050,"low":1898,"close":2050,"volume":13726,"rsi_14":41.46,"sma_20":2124.7,"sma_60":2205.57,"sma_120":2233.75},{"date":"2024-11-19","open":2030,"high":2050,"low":1930,"close":1938,"volume":20362,"rsi_14":35.13,"sma_20":2116.6,"sma_60":2201.28,"sma_120":2230.48},{"date":"2024-11-20","open":1937,"high":1937,"low":1906,"close":1912,"volume":6219,"rsi_14":34.56,"sma_20":2109.95,"sma_60":2196.15,"sma_120":2227.0},{"date":"2024-11-21","open":1888,"high":1923,"low":1888,"close":1919,"volume":1683,"rsi_14":32.63,"sma_20":2099.15,"sma_60":2190.05,"sma_120":2224.03},{"date":"2024-11-22","open":1897,"high":2150,"low":1888,"close":2150,"volume":16176,"rsi_14":43.88,"sma_20":2102.9,"sma_60":2187.88,"sma_120":2221.37},{"date":"2024-11-25","open":2005,"high":2100,"low":1970,"close":1970,"volume":27650,"rsi_14":34.97,"sma_20":2095.9,"sma_60":2183.55,"sma_120":2218.16},{"date":"2024-11-26","open":1980,"high":2060,"low":1970,"close":1976,"volume":8114,"rsi_14":38.13,"sma_20":2084.7,"sma_60":2179.15,"sma_120":2215.17},{"date":"2024-11-27","open":1976,"high":2005,"low":1976,"close":1995,"volume":4638,"rsi_14":39.78,"sma_20":2073.2,"sma_60":2175.07,"sma_120":2212.42},{"date":"2024-11-28","open":1996,"high":2100,"low":1995,"close":2005,"volume":7655,"rsi_14":47.04,"sma_20":2062.7,"sma_60":2170.07,"sma_120":2210.12},{"date":"2024-11-29","open":2005,"high":2010,"low":1950,"close":1958,"volume":12109,"rsi_14":41.95,"sma_20":2048.1,"sma_60":2164.03,"sma_120":2206.65},{"date":"2024-12-02","open":1958,"high":1970,"low":1909,"close":1924,"volume":4427,"rsi_14":45.92,"sma_20":2029.8,"sma_60":2157.68,"sma_120":2202.77},{"date":"2024-12-03","open":1924,"high":1934,"low":1918,"close":1918,"volume":8716,"rsi_14":51.03,"sma_20":2008.2,"sma_60":2151.48,"sma_120":2198.96},{"date":"2024-12-04","open":1861,"high":1912,"low":1816,"close":1825,"volume":15676,"rsi_14":44.42,"sma_20":1986.7,"sma_60":2143.57,"sma_120":2194.5},{"date":"2024-12-05","open":1825,"high":1843,"low":1809,"close":1814,"volume":14081,"rsi_14":42.36,"sma_20":1965.65,"sma_60":2135.97,"sma_120":2189.82},{"date":"2024-12-06","open":1814,"high":1821,"low":1757,"close":1767,"volume":14349,"rsi_14":32.93,"sma_20":1950.75,"sma_60":2127.33,"sma_120":2184.84},{"date":"2024-12-09","open":1767,"high":1767,"low":1650,"close":1663,"volume":50112,"rsi_14":33.25,"sma_20":1927.9,"sma_60":2117.72,"sma_120":2179.12},{"date":"2024-12-10","open":1663,"high":1789,"low":1663,"close":1789,"volume":23572,"rsi_14":43.32,"sma_20":1917.4,"sma_60":2111.28,"sma_120":2174.4},{"date":"2024-12-11","open":1790,"high":2050,"low":1789,"close":1950,"volume":46868,"rsi_14":51.44,"sma_20":1919.85,"sma_60":2108.28,"sma_120":2170.61},{"date":"2024-12-12","open":1948,"high":1980,"low":1811,"close":1980,"volume":32456,"rsi_14":40.27,"sma_20":1922.6,"sma_60":2106.03,"sma_120":2167.61},{"date":"2024-12-13","open":1961,"high":2040,"low":1955,"close":1980,"volume":12025,"rsi_14":50.72,"sma_20":1924.15,"sma_60":2100.78,"sma_120":2164.73},{"date":"2024-12-16","open":1980,"high":2080,"low":1980,"close":2040,"volume":12230,"rsi_14":54.28,"sma_20":1923.65,"sma_60":2096.78,"sma_120":2162.07},{"date":"2024-12-17","open":2040,"high":2055,"low":1951,"close":1962,"volume":4811,"rsi_14":47.96,"sma_20":1924.85,"sma_60":2091.98,"sma_120":2159.42},{"date":"2024-12-18","open":1975,"high":1995,"low":1947,"close":1975,"volume":6082,"rsi_14":48.15,"sma_20":1928.0,"sma_60":2087.23,"sma_120":2157.5},{"date":"2024-12-19","open":1975,"high":2210,"low":1937,"close":1937,"volume":86653,"rsi_14":48.69,"sma_20":1928.9,"sma_60":2082.43,"sma_120":2154.52},{"date":"2024-12-20","open":1938,"high":2040,"low":1937,"close":2010,"volume":17174,"rsi_14":55.12,"sma_20":1921.9,"sma_60":2079.35,"sma_120":2152.27},{"date":"2024-12-23","open":2010,"high":2070,"low":1996,"close":2060,"volume":9502,"rsi_14":58.03,"sma_20":1926.4,"sma_60":2075.93,"sma_120":2150.18},{"date":"2024-12-24","open":2060,"high":2100,"low":2005,"close":2050,"volume":16435,"rsi_14":64.04,"sma_20":1930.1,"sma_60":2072.52,"sma_120":2148.02},{"date":"2024-12-26","open":2050,"high":2050,"low":1948,"close":2040,"volume":6759,"rsi_14":64.12,"sma_20":1932.35,"sma_60":2068.43,"sma_120":2146.14},{"date":"2024-12-27","open":2040,"high":2040,"low":1938,"close":1938,"volume":13506,"rsi_14":60.0,"sma_20":1929.0,"sma_60":2061.73,"sma_120":2143.33},{"date":"2024-12-30","open":1938,"high":1981,"low":1913,"close":1979,"volume":4721,"rsi_14":69.95,"sma_20":1930.05,"sma_60":2056.47,"sma_120":2141.16},{"date":"2025-01-02","open":1959,"high":2005,"low":1955,"close":1999,"volume":6178,"rsi_14":65.31,"sma_20":1933.8,"sma_60":2052.78,"sma_120":2139.57},{"date":"2025-01-03","open":1999,"high":1999,"low":1926,"close":1976,"volume":10542,"rsi_14":52.37,"sma_20":1936.7,"sma_60":2047.38,"sma_120":2137.57},{"date":"2025-01-06","open":1976,"high":2075,"low":1919,"close":2005,"volume":28896,"rsi_14":52.29,"sma_20":1945.7,"sma_60":2043.88,"sma_120":2135.49},{"date":"2025-01-07","open":2000,"high":2030,"low":1975,"close":1975,"volume":6792,"rsi_14":49.57,"sma_20":1953.75,"sma_60":2038.88,"sma_120":2133.03},{"date":"2025-01-08","open":1985,"high":2025,"low":1975,"close":1978,"volume":3588,"rsi_14":44.04,"sma_20":1964.3,"sma_60":2034.27,"sma_120":2130.1},{"date":"2025-01-09","open":1997,"high":2010,"low":1965,"close":1977,"volume":2017,"rsi_14":51.69,"sma_20":1980.0,"sma_60":2030.3,"sma_120":2127.45},{"date":"2025-01-10","open":2020,"high":2060,"low":1977,"close":1985,"volume":5691,"rsi_14":51.14,"sma_20":1989.8,"sma_60":2025.05,"sma_120":2123.91},{"date":"2025-01-13","open":2000,"high":2025,"low":1985,"close":2020,"volume":6337,"rsi_14":59.54,"sma_20":1993.3,"sma_60":2021.38,"sma_120":2121.32},{"date":"2025-01-14","open":2010,"high":2020,"low":1902,"close":1917,"volume":31275,"rsi_14":40.0,"sma_20":1990.15,"sma_60":2018.17,"sma_120":2117.88},{"date":"2025-01-15","open":1918,"high":1976,"low":1863,"close":1972,"volume":29691,"rsi_14":40.64,"sma_20":1989.75,"sma_60":2013.7,"sma_120":2114.82},{"date":"2025-01-16","open":1972,"high":1985,"low":1914,"close":1926,"volume":9324,"rsi_14":37.75,"sma_20":1984.05,"sma_60":2010.8,"sma_120":2111.82},{"date":"2025-01-17","open":1936,"high":1984,"low":1926,"close":1926,"volume":8245,"rsi_14":38.51,"sma_20":1982.25,"sma_60":2007.9,"sma_120":2109.38},{"date":"2025-01-20","open":1926,"high":1975,"low":1899,"close":1926,"volume":26305,"rsi_14":48.48,"sma_20":1979.8,"sma_60":2005.92,"sma_120":2107.05},{"date":"2025-01-21","open":1926,"high":1950,"low":1902,"close":1902,"volume":17205,"rsi_14":39.79,"sma_20":1978.05,"sma_60":2002.03,"sma_120":2104.69},{"date":"2025-01-22","open":1902,"high":2285,"low":1902,"close":1966,"volume":256011,"rsi_14":46.08,"sma_20":1975.85,"sma_60":2000.22,"sma_120":2102.2},{"date":"2025-01-23","open":1966,"high":1990,"low":1915,"close":1915,"volume":16751,"rsi_14":43.21,"sma_20":1968.6,"sma_60":1996.97,"sma_120":2100.03},{"date":"2025-01-24","open":1925,"high":1960,"low":1890,"close":1910,"volume":26085,"rsi_14":38.82,"sma_20":1961.6,"sma_60":1992.13,"sma_120":2097.95},{"date":"2025-01-31","open":1910,"high":1939,"low":1854,"close":1863,"volume":21499,"rsi_14":37.33,"sma_20":1952.75,"sma_60":1986.1,"sma_120":2095.43},{"date":"2025-02-03","open":1863,"high":1910,"low":1863,"close":1865,"volume":7428,"rsi_14":37.19,"sma_20":1949.1,"sma_60":1980.27,"sma_120":2093.02},{"date":"2025-02-04","open":1865,"high":1904,"low":1863,"close":1898,"volume":6025,"rsi_14":41.65,"sma_20":1945.05,"sma_60":1974.4,"sma_120":2090.54},{"date":"2025-02-05","open":1898,"high":1900,"low":1889,"close":1897,"volume":2767,"rsi_14":40.56,"sma_20":1939.95,"sma_60":1967.85,"sma_120":2087.89},{"date":"2025-02-06","open":1897,"high":1897,"low":1885,"close":1891,"volume":2639,"rsi_14":35.24,"sma_20":1935.7,"sma_60":1960.2,"sma_120":2085.15},{"date":"2025-02-07","open":1890,"high":1891,"low":1858,"close":1880,"volume":5435,"rsi_14":44.64,"sma_20":1929.45,"sma_60":1953.95,"sma_120":2085.39},{"date":"2025-02-10","open":1880,"high":1888,"low":1831,"close":1880,"volume":5200,"rsi_14":34.14,"sma_20":1924.7,"sma_60":1948.03,"sma_120":2084.6},{"date":"2025-02-11","open":1880,"high":1890,"low":1835,"close":1850,"volume":15903,"rsi_14":36.13,"sma_20":1918.3,"sma_60":1944.45,"sma_120":2082.27},{"date":"2025-02-12","open":1850,"high":1900,"low":1828,"close":1889,"volume":23950,"rsi_14":44.09,"sma_20":1913.9,"sma_60":1940.6,"sma_120":2080.72},{"date":"2025-02-13","open":1872,"high":1872,"low":1851,"close":1857,"volume":10998,"rsi_14":40.0,"sma_20":1907.5,"sma_60":1938.23,"sma_120":2077.94},{"date":"2025-02-14","open":1857,"high":1857,"low":1832,"close":1854,"volume":7743,"rsi_14":42.59,"sma_20":1899.2,"sma_60":1937.45,"sma_120":2075.89},{"date":"2025-02-17","open":1839,"high":1854,"low":1835,"close":1852,"volume":8100,"rsi_14":28.24,"sma_20":1895.95,"sma_60":1936.23,"sma_120":2073.7},{"date":"2025-02-18","open":1842,"high":1852,"low":1820,"close":1821,"volume":15220,"rsi_14":30.58,"sma_20":1888.4,"sma_60":1934.1,"sma_120":2070.88},{"date":"2025-02-19","open":1821,"high":1857,"low":1790,"close":1855,"volume":14089,"rsi_14":39.85,"sma_20":1884.85,"sma_60":1930.85,"sma_120":2068.21},{"date":"2025-02-20","open":1850,"high":1855,"low":1831,"close":1850,"volume":4197,"rsi_14":47.16,"sma_20":1881.05,"sma_60":1929.38,"sma_120":2065.33},{"date":"2025-02-21","open":1849,"high":1850,"low":1831,"close":1850,"volume":7986,"rsi_14":46.7,"sma_20":1877.25,"sma_60":1928.35,"sma_120":2062.25},{"date":"2025-02-24","open":1835,"high":1859,"low":1822,"close":1822,"volume":17271,"rsi_14":32.88,"sma_20":1873.25,"sma_60":1926.73,"sma_120":2058.39},{"date":"2025-02-25","open":1822,"high":1890,"low":1822,"close":1884,"volume":5186,"rsi_14":47.7,"sma_20":1869.15,"sma_60":1922.3,"sma_120":2055.09},{"date":"2025-02-26","open":1865,"high":1884,"low":1865,"close":1873,"volume":2564,"rsi_14":46.88,"sma_20":1867.05,"sma_60":1920.68,"sma_120":2052.12},{"date":"2025-02-27","open":1873,"high":1873,"low":1838,"close":1840,"volume":5568,"rsi_14":43.55,"sma_20":1863.55,"sma_60":1918.42,"sma_120":2048.78},{"date":"2025-02-28","open":1839,"high":1840,"low":1804,"close":1808,"volume":8860,"rsi_14":39.47,"sma_20":1860.8,"sma_60":1915.3,"sma_120":2045.18},{"date":"2025-03-04","open":1808,"high":1835,"low":1785,"close":1835,"volume":13404,"rsi_14":47.79,"sma_20":1859.3,"sma_60":1912.47,"sma_120":2041.27},{"date":"2025-03-05","open":1835,"high":1835,"low":1771,"close":1827,"volume":33943,"rsi_14":39.94,"sma_20":1855.75,"sma_60":1910.28,"sma_120":2037.16},{"date":"2025-03-06","open":1827,"high":1882,"low":1771,"close":1814,"volume":18509,"rsi_14":42.56,"sma_20":1851.6,"sma_60":1908.45,"sma_120":2033.07},{"date":"2025-03-07","open":1814,"high":1822,"low":1661,"close":1702,"volume":81045,"rsi_14":30.9,"sma_20":1842.15,"sma_60":1904.85,"sma_120":2028.17},{"date":"2025-03-10","open":1702,"high":1761,"low":1702,"close":1705,"volume":17873,"rsi_14":31.58,"sma_20":1833.4,"sma_60":1902.85,"sma_120":2023.21},{"date":"2025-03-11","open":1705,"high":1721,"low":1702,"close":1721,"volume":15646,"rsi_14":36.98,"sma_20":1825.45,"sma_60":1901.3,"sma_120":2018.63},{"date":"2025-03-12","open":1721,"high":1730,"low":1717,"close":1730,"volume":6335,"rsi_14":32.59,"sma_20":1819.45,"sma_60":1900.68,"sma_120":2014.01},{"date":"2025-03-13","open":1740,"high":1773,"low":1730,"close":1752,"volume":8781,"rsi_14":36.97,"sma_20":1812.6,"sma_60":1902.17,"sma_120":2009.94},{"date":"2025-03-14","open":1752,"high":1765,"low":1735,"close":1761,"volume":5441,"rsi_14":38.44,"sma_20":1807.8,"sma_60":1901.7,"sma_120":2006.49},{"date":"2025-03-17","open":1761,"high":1762,"low":1743,"close":1743,"volume":4574,"rsi_14":39.47,"sma_20":1802.25,"sma_60":1898.25,"sma_120":2003.27},{"date":"2025-03-18","open":1750,"high":1751,"low":1703,"close":1727,"volume":3822,"rsi_14":26.14,"sma_20":1796.0,"sma_60":1894.03,"sma_120":2000.03},{"date":"2025-03-19","open":1727,"high":2070,"low":1708,"close":1831,"volume":311646,"rsi_14":45.02,"sma_20":1796.5,"sma_60":1891.55,"sma_120":1996.17},{"date":"2025-03-20","open":1831,"high":1999,"low":1821,"close":1983,"volume":48649,"rsi_14":63.22,"sma_20":1802.9,"sma_60":1890.6,"sma_120":1993.69},{"date":"2025-03-21","open":1983,"high":2075,"low":1925,"close":1925,"volume":37744,"rsi_14":60.32,"sma_20":1806.65,"sma_60":1889.98,"sma_120":1990.98},{"date":"2025-03-24","open":1906,"high":2025,"low":1881,"close":1996,"volume":22178,"rsi_14":63.18,"sma_20":1813.95,"sma_60":1890.33,"sma_120":1988.78},{"date":"2025-03-25","open":1963,"high":2075,"low":1962,"close":1975,"volume":16736,"rsi_14":61.86,"sma_20":1821.6,"sma_60":1890.97,"sma_120":1986.7},{"date":"2025-03-26","open":1975,"high":2050,"low":1930,"close":1974,"volume":5991,"rsi_14":63.07,"sma_20":1826.1,"sma_60":1890.37,"sma_120":1984.86},{"date":"2025-03-27","open":1974,"high":2060,"low":1894,"close":2035,"volume":48034,"rsi_14":79.68,"sma_20":1834.2,"sma_60":1889.95,"sma_120":1982.94},{"date":"2025-03-28","open":2015,"high":2015,"low":1927,"close":1972,"volume":16707,"rsi_14":71.5,"sma_20":1840.8,"sma_60":1888.65,"sma_120":1980.58},{"date":"2025-03-31","open":1803,"high":1965,"low":1753,"close":1898,"volume":100170,"rsi_14":63.03,"sma_20":1845.3,"sma_60":1886.28,"sma_120":1977.36},{"date":"2025-04-01","open":1898,"high":1898,"low":1810,"close":1841,"volume":26750,"rsi_14":57.63,"sma_20":1845.6,"sma_60":1884.67,"sma_120":1973.2},{"date":"2025-04-02","open":1841,"high":1975,"low":1841,"close":1955,"volume":14127,"rsi_14":62.39,"sma_20":1852.0,"sma_60":1884.27,"sma_120":1970.37},{"date":"2025-04-03","open":1923,"high":1925,"low":1842,"close":1893,"volume":8645,"rsi_14":57.57,"sma_20":1855.95,"sma_60":1882.5,"sma_120":1967.64},{"date":"2025-04-04","open":1875,"high":1886,"low":1854,"close":1882,"volume":32470,"rsi_14":58.03,"sma_20":1864.95,"sma_60":1880.93,"sma_120":1964.16},{"date":"2025-04-07","open":1881,"high":1882,"low":1831,"close":1832,"volume":31616,"rsi_14":55.84,"sma_20":1871.3,"sma_60":1878.05,"sma_120":1960.97},{"date":"2025-04-08","open":1832,"high":1913,"low":1812,"close":1856,"volume":21324,"rsi_14":51.53,"sma_20":1878.05,"sma_60":1876.07,"sma_120":1957.47},{"date":"2025-04-09","open":1846,"high":1856,"low":1816,"close":1820,"volume":7903,"rsi_14":38.41,"sma_20":1882.55,"sma_60":1873.43,"sma_120":1953.85},{"date":"2025-04-10","open":1822,"high":1882,"low":1822,"close":1875,"volume":16759,"rsi_14":46.43,"sma_20":1888.7,"sma_60":1871.73,"sma_120":1951.02},{"date":"2025-04-11","open":1870,"high":1920,"low":1851,"close":1910,"volume":11658,"rsi_14":43.52,"sma_20":1896.15,"sma_60":1870.48,"sma_120":1947.77},{"date":"2025-04-14","open":1910,"high":1979,"low":1893,"close":1954,"volume":9627,"rsi_14":48.47,"sma_20":1906.7,"sma_60":1869.38,"sma_120":1945.38},{"date":"2025-04-15","open":1935,"high":1987,"low":1929,"close":1971,"volume":15027,"rsi_14":49.79,"sma_20":1918.9,"sma_60":1870.28,"sma_120":1944.22},{"date":"2025-04-16","open":1950,"high":1966,"low":1891,"close":1966,"volume":14895,"rsi_14":44.67,"sma_20":1925.65,"sma_60":1870.18,"sma_120":1941.94},{"date":"2025-04-17","open":1947,"high":1965,"low":1908,"close":1939,"volume":9269,"rsi_14":47.3,"sma_20":1923.45,"sma_60":1870.4,"sma_120":1940.6},{"date":"2025-04-18","open":1920,"high":1939,"low":1916,"close":1939,"volume":6298,"rsi_14":53.82,"sma_20":1924.15,"sma_60":1870.62,"sma_120":1939.26},{"date":"2025-04-21","open":1939,"high":1939,"low":1911,"close":1927,"volume":17363,"rsi_14":58.74,"sma_20":1920.7,"sma_60":1870.63,"sma_120":1938.28},{"date":"2025-04-22","open":1908,"high":1927,"low":1889,"close":1925,"volume":9401,"rsi_14":46.05,"sma_20":1918.2,"sma_60":1871.02,"sma_120":1936.53},{"date":"2025-04-23","open":1925,"high":1990,"low":1902,"close":1964,"volume":13915,"rsi_14":59.94,"sma_20":1917.7,"sma_60":1870.98,"sma_120":1935.6},{"date":"2025-04-24","open":1964,"high":2010,"low":1943,"close":1990,"volume":9405,"rsi_14":64.52,"sma_20":1915.45,"sma_60":1872.23,"sma_120":1934.6},{"date":"2025-04-25","open":1990,"high":2030,"low":1970,"close":2020,"volume":10637,"rsi_14":76.7,"sma_20":1917.85,"sma_60":1874.07,"sma_120":1933.1},{"date":"2025-04-28","open":2000,"high":2005,"low":1923,"close":1966,"volume":11366,"rsi_14":64.4,"sma_20":1921.25,"sma_60":1875.78,"sma_120":1930.94},{"date":"2025-04-29","open":1966,"high":1966,"low":1941,"close":1952,"volume":7730,"rsi_14":68.33,"sma_20":1926.8,"sma_60":1877.23,"sma_120":1928.75},{"date":"2025-04-30","open":1933,"high":1952,"low":1911,"close":1940,"volume":6632,"rsi_14":60.25,"sma_20":1926.05,"sma_60":1877.93,"sma_120":1926.17},{"date":"2025-05-02","open":1934,"high":1951,"low":1901,"close":1945,"volume":14613,"rsi_14":56.1,"sma_20":1928.65,"sma_60":1878.73,"sma_120":1923.29},{"date":"2025-05-07","open":1945,"high":2000,"low":1906,"close":1982,"volume":25129,"rsi_14":55.0,"sma_20":1933.65,"sma_60":1880.25,"sma_120":1920.22},{"date":"2025-05-08","open":1963,"high":2020,"low":1961,"close":1982,"volume":9000,"rsi_14":52.09,"sma_20":1941.15,"sma_60":1881.95,"sma_120":1917.95},{"date":"2025-05-09","open":2025,"high":2070,"low":1982,"close":2070,"volume":61267,"rsi_14":65.03,"sma_20":1951.85,"sma_60":1885.12,"sma_120":1916.58},{"date":"2025-05-12","open":2050,"high":2080,"low":2010,"close":2010,"volume":37375,"rsi_14":59.37,"sma_20":1961.35,"sma_60":1887.78,"sma_120":1916.12},{"date":"2025-05-13","open":2050,"high":2070,"low":2035,"close":2065,"volume":10814,"rsi_14":64.52,"sma_20":1970.85,"sma_60":1890.72,"sma_120":1915.66},{"date":"2025-05-14","open":2065,"high":2075,"low":2045,"close":2065,"volume":9459,"rsi_14":66.35,"sma_20":1978.6,"sma_60":1894.18,"sma_120":1916.21},{"date":"2025-05-15","open":2045,"high":2065,"low":1991,"close":2025,"volume":14821,"rsi_14":60.87,"sma_20":1982.15,"sma_60":1897.03,"sma_120":1917.24},{"date":"2025-05-16","open":2005,"high":2205,"low":1999,"close":2060,"volume":130645,"rsi_14":60.53,"sma_20":1986.6,"sma_60":1900.5,"sma_120":1918.37},{"date":"2025-05-19","open":2060,"high":2165,"low":2030,"close":2095,"volume":35664,"rsi_14":61.29,"sma_20":1993.05,"sma_60":1905.07,"sma_120":1919.58},{"date":"2025-05-20","open":2080,"high":2080,"low":2050,"close":2050,"volume":9863,"rsi_14":53.12,"sma_20":1998.6,"sma_60":1908.32,"sma_120":1919.58},{"date":"2025-05-21","open":2050,"high":2170,"low":2050,"close":2135,"volume":21304,"rsi_14":66.54,"sma_20":2008.4,"sma_60":1913.07,"sma_120":1921.22},{"date":"2025-05-22","open":2135,"high":2135,"low":2070,"close":2095,"volume":22528,"rsi_14":63.31,"sma_20":2016.8,"sma_60":1917.15,"sma_120":1922.75},{"date":"2025-05-23","open":2095,"high":2220,"low":2085,"close":2150,"volume":13962,"rsi_14":68.1,"sma_20":2028.05,"sma_60":1922.62,"sma_120":1924.67},{"date":"2025-05-26","open":2125,"high":2215,"low":2125,"close":2195,"volume":25746,"rsi_14":70.16,"sma_20":2039.6,"sma_60":1927.8,"sma_120":1925.05},{"date":"2025-05-27","open":2195,"high":2255,"low":2155,"close":2230,"volume":28403,"rsi_14":70.06,"sma_20":2051.6,"sma_60":1933.75,"sma_120":1927.22},{"date":"2025-05-28","open":2205,"high":2250,"low":2185,"close":2250,"volume":9282,"rsi_14":71.0,"sma_20":2063.1,"sma_60":1940.58,"sma_120":1929.5},{"date":"2025-05-29","open":2235,"high":2255,"low":2115,"close":2125,"volume":30149,"rsi_14":54.07,"sma_20":2071.05,"sma_60":1945.87,"sma_120":1930.58},{"date":"2025-05-30","open":2180,"high":2260,"low":2135,"close":2205,"volume":30132,"rsi_14":64.03,"sma_20":2083.7,"sma_60":1952.03,"sma_120":1932.25},{"date":"2025-06-02","open":2205,"high":2235,"low":2180,"close":2185,"volume":29356,"rsi_14":59.09,"sma_20":2095.95,"sma_60":1958.0,"sma_120":1934.14},{"date":"2025-06-04","open":2205,"high":2295,"low":2185,"close":2285,"volume":14609,"rsi_14":64.47,"sma_20":2112.95,"sma_60":1965.85,"sma_120":1937.15},{"date":"2025-06-05","open":2260,"high":2305,"low":2260,"close":2285,"volume":15633,"rsi_14":68.06,"sma_20":2128.1,"sma_60":1975.57,"sma_120":1940.21},{"date":"2025-06-09","open":2270,"high":2350,"low":2265,"close":2300,"volume":27978,"rsi_14":67.14,"sma_20":2144.0,"sma_60":1985.48,"sma_120":1944.17},{"date":"2025-06-10","open":2275,"high":2350,"low":2255,"close":2295,"volume":15293,"rsi_14":64.93,"sma_20":2155.25,"sma_60":1995.05,"sma_120":1948.17},{"date":"2025-06-11","open":2295,"high":2350,"low":2275,"close":2330,"volume":30822,"rsi_14":71.21,"sma_20":2171.25,"sma_60":2005.05,"sma_120":1952.87},{"date":"2025-06-12","open":2310,"high":2360,"low":2180,"close":2180,"volume":151229,"rsi_14":53.1,"sma_20":2177.0,"sma_60":2012.18,"sma_120":1957.17},{"date":"2025-06-13","open":2200,"high":2295,"low":2200,"close":2255,"volume":44551,"rsi_14":60.53,"sma_20":2186.5,"sma_60":2020.42,"sma_120":1961.06},{"date":"2025-06-16","open":2255,"high":2380,"low":2180,"close":2310,"volume":111545,"rsi_14":60.53,"sma_20":2200.75,"sma_60":2029.87,"sma_120":1964.06},{"date":"2025-06-17","open":2310,"high":2375,"low":2275,"close":2350,"volume":40656,"rsi_14":60.26,"sma_20":2215.25,"sma_60":2040.25,"sma_120":1967.14},{"date":"2025-06-18","open":2345,"high":2395,"low":2205,"close":2260,"volume":23354,"rsi_14":51.85,"sma_20":2223.5,"sma_60":2047.4,"sma_120":1969.47},{"date":"2025-06-19","open":2280,"high":2380,"low":2260,"close":2345,"volume":23275,"rsi_14":55.43,"sma_20":2238.25,"sma_60":2053.43,"sma_120":1972.02},{"date":"2025-06-20","open":2330,"high":2440,"low":2315,"close":2370,"volume":39263,"rsi_14":65.81,"sma_20":2250.0,"sma_60":2060.85,"sma_120":1975.42},{"date":"2025-06-23","open":2270,"high":2405,"low":2270,"close":2375,"volume":12127,"rsi_14":62.14,"sma_20":2264.0,"sma_60":2067.17,"sma_120":1978.75},{"date":"2025-06-24","open":2375,"high":2445,"low":2345,"close":2400,"volume":7911,"rsi_14":65.25,"sma_20":2276.5,"sma_60":2074.25,"sma_120":1982.61},{"date":"2025-06-25","open":2400,"high":2420,"low":2300,"close":2360,"volume":8955,"rsi_14":55.81,"sma_20":2284.75,"sma_60":2080.68,"sma_120":1985.53},{"date":"2025-06-26","open":2345,"high":2480,"low":2300,"close":2415,"volume":22281,"rsi_14":59.29,"sma_20":2294.0,"sma_60":2087.02,"sma_120":1988.48},{"date":"2025-06-27","open":2395,"high":2450,"low":2375,"close":2380,"volume":21732,"rsi_14":55.56,"sma_20":2300.5,"sma_60":2093.82,"sma_120":1991.23},{"date":"2025-06-30","open":2380,"high":2430,"low":2355,"close":2390,"volume":3584,"rsi_14":56.55,"sma_20":2313.75,"sma_60":2102.02,"sma_120":1994.15},{"date":"2025-07-01","open":2370,"high":2445,"low":2360,"close":2400,"volume":4992,"rsi_14":55.0,"sma_20":2323.5,"sma_60":2111.33,"sma_120":1998.0},{"date":"2025-07-02","open":2400,"high":2445,"low":2375,"close":2395,"volume":13166,"rsi_14":69.37,"sma_20":2334.0,"sma_60":2118.67,"sma_120":2001.47},{"date":"2025-07-03","open":2375,"high":2475,"low":2370,"close":2390,"volume":11506,"rsi_14":63.92,"sma_20":2339.25,"sma_60":2126.95,"sma_120":2004.72},{"date":"2025-07-04","open":2390,"high":2450,"low":2375,"close":2405,"volume":5085,"rsi_14":60.67,"sma_20":2345.25,"sma_60":2135.67,"sma_120":2008.3},{"date":"2025-07-07","open":2360,"high":2485,"low":2270,"close":2370,"volume":19846,"rsi_14":52.27,"sma_20":2348.75,"sma_60":2144.63,"sma_120":2011.34},{"date":"2025-07-08","open":2540,"high":2540,"low":2345,"close":2375,"volume":5357,"rsi_14":66.2,"sma_20":2352.75,"sma_60":2153.28,"sma_120":2014.67},{"date":"2025-07-09","open":2375,"high":2500,"low":2335,"close":2415,"volume":10002,"rsi_14":61.29,"sma_20":2357.0,"sma_60":2163.2,"sma_120":2018.32},{"date":"2025-07-10","open":2395,"high":2565,"low":2390,"close":2450,"volume":21562,"rsi_14":62.5,"sma_20":2370.5,"sma_60":2172.78,"sma_120":2022.26},{"date":"2025-07-11","open":2425,"high":2475,"low":2400,"close":2425,"volume":13725,"rsi_14":57.35,"sma_20":2379.0,"sma_60":2181.37,"sma_120":2025.92},{"date":"2025-07-14","open":2400,"high":2590,"low":2395,"close":2500,"volume":43288,"rsi_14":62.82,"sma_20":2388.5,"sma_60":2190.47,"sma_120":2029.92},{"date":"2025-07-15","open":2480,"high":2555,"low":2465,"close":2490,"volume":13178,"rsi_14":68.06,"sma_20":2395.5,"sma_60":2199.12,"sma_120":2034.7},{"date":"2025-07-16","open":2470,"high":2550,"low":2445,"close":2490,"volume":10956,"rsi_14":62.3,"sma_20":2407.0,"sma_60":2207.85,"sma_120":2039.02},{"date":"2025-07-17","open":2490,"high":2495,"low":2395,"close":2440,"volume":24156,"rsi_14":59.38,"sma_20":2411.75,"sma_60":2216.2,"sma_120":2043.3},{"date":"2025-07-18","open":2420,"high":2440,"low":2370,"close":2400,"volume":18578,"rsi_14":51.43,"sma_20":2413.25,"sma_60":2223.88,"sma_120":2047.25},{"date":"2025-07-21","open":2380,"high":2385,"low":2305,"close":2375,"volume":7546,"rsi_14":46.58,"sma_20":2413.25,"sma_60":2231.35,"sma_120":2050.99},{"date":"2025-07-22","open":2375,"high":2480,"low":2325,"close":2405,"volume":8256,"rsi_14":51.28,"sma_20":2413.5,"sma_60":2239.35,"sma_120":2055.18},{"date":"2025-07-23","open":2385,"high":2385,"low":2305,"close":2340,"volume":12190,"rsi_14":44.44,"sma_20":2412.5,"sma_60":2245.62,"sma_120":2058.3},{"date":"2025-07-24","open":2310,"high":2435,"low":2275,"close":2350,"volume":5564,"rsi_14":43.82,"sma_20":2409.25,"sma_60":2251.62,"sma_120":2061.93},{"date":"2025-07-25","open":2335,"high":2350,"low":2330,"close":2340,"volume":5737,"rsi_14":46.43,"sma_20":2407.25,"sma_60":2256.95,"sma_120":2065.51},{"date":"2025-07-28","open":2310,"high":2310,"low":2200,"close":2265,"volume":31829,"rsi_14":38.78,"sma_20":2401.0,"sma_60":2261.93,"sma_120":2068.86},{"date":"2025-07-29","open":2250,"high":2380,"low":2250,"close":2340,"volume":15160,"rsi_14":42.86,"sma_20":2398.0,"sma_60":2268.4,"sma_120":2072.82},{"date":"2025-07-30","open":2325,"high":2360,"low":2270,"close":2270,"volume":9620,"rsi_14":33.93,"sma_20":2391.75,"sma_60":2273.9,"sma_120":2075.92},{"date":"2025-07-31","open":2250,"high":2410,"low":2200,"close":2280,"volume":17710,"rsi_14":36.7,"sma_20":2386.25,"sma_60":2279.48,"sma_120":2079.11},{"date":"2025-08-01","open":2260,"high":2350,"low":2245,"close":2290,"volume":20372,"rsi_14":28.12,"sma_20":2380.5,"sma_60":2284.62,"sma_120":2082.43},{"date":"2025-08-04","open":2250,"high":2285,"low":2245,"close":2255,"volume":6202,"rsi_14":26.73,"sma_20":2374.75,"sma_60":2289.17,"sma_120":2085.56},{"date":"2025-08-05","open":2255,"high":2270,"low":2165,"close":2215,"volume":15536,"rsi_14":24.77,"sma_20":2366.75,"sma_60":2291.58,"sma_120":2088.35},{"date":"2025-08-06","open":2215,"high":2325,"low":2215,"close":2260,"volume":8925,"rsi_14":33.33,"sma_20":2359.0,"sma_60":2295.75,"sma_120":2091.77},{"date":"2025-08-07","open":2260,"high":2370,"low":2195,"close":2280,"volume":34005,"rsi_14":38.46,"sma_20":2350.5,"sma_60":2299.33,"sma_120":2095.03},{"date":"2025-08-08","open":2255,"high":2320,"low":2205,"close":2235,"volume":6744,"rsi_14":37.04,"sma_20":2341.0,"sma_60":2302.17,"sma_120":2098.18},{"date":"2025-08-11","open":2220,"high":2325,"low":2185,"close":2260,"volume":9954,"rsi_14":36.45,"sma_20":2329.0,"sma_60":2306.08,"sma_120":2101.56},{"date":"2025-08-12","open":2245,"high":2285,"low":2205,"close":2205,"volume":66996,"rsi_14":37.14,"sma_20":2314.75,"sma_60":2308.5,"sma_120":2104.5},{"date":"2025-08-13","open":2185,"high":2860,"low":2175,"close":2235,"volume":508801,"rsi_14":39.45,"sma_20":2302.0,"sma_60":2310.83,"sma_120":2107.95},{"date":"2025-08-14","open":2235,"high":2345,"low":2215,"close":2345,"volume":45793,"rsi_14":50.39,"sma_20":2297.25,"sma_60":2315.75,"sma_120":2112.03},{"date":"2025-08-18","open":2330,"high":2340,"low":2215,"close":2340,"volume":55891,"rsi_14":56.52,"sma_20":2294.25,"sma_60":2319.17,"sma_120":2116.12},{"date":"2025-08-19","open":2300,"high":2325,"low":2185,"close":2185,"volume":49396,"rsi_14":38.17,"sma_20":2284.75,"sma_60":2320.67,"sma_120":2118.91},{"date":"2025-08-20","open":2165,"high":2220,"low":2120,"close":2150,"volume":33137,"rsi_14":40.32,"sma_20":2272.0,"sma_60":2320.67,"sma_120":2121.64},{"date":"2025-08-21","open":2150,"high":2240,"low":2130,"close":2155,"volume":11080,"rsi_14":39.84,"sma_20":2262.75,"sma_60":2320.0,"sma_120":2123.9},{"date":"2025-08-22","open":2155,"high":2275,"low":2135,"close":2160,"volume":32462,"rsi_14":39.34,"sma_20":2253.25,"sma_60":2318.83,"sma_120":2126.29},{"date":"2025-08-25","open":2170,"high":2260,"low":2170,"close":2260,"volume":26272,"rsi_14":50.37,"sma_20":2249.25,"sma_60":2319.0,"sma_120":2129.79},{"date":"2025-08-26","open":2260,"high":2350,"low":2210,"close":2245,"volume":52941,"rsi_14":52.31,"sma_20":2248.25,"sma_60":2321.0,"sma_120":2133.43},{"date":"2025-08-27","open":2315,"high":2315,"low":2185,"close":2220,"volume":16893,"rsi_14":46.83,"sma_20":2242.25,"sma_60":2321.25,"sma_120":2136.64},{"date":"2025-08-28","open":2220,"high":2300,"low":2175,"close":2175,"volume":17640,"rsi_14":41.98,"sma_20":2237.5,"sma_60":2321.08,"sma_120":2139.54},{"date":"2025-08-29","open":2175,"high":2390,"low":2175,"close":2330,"volume":36838,"rsi_14":56.21,"sma_20":2240.0,"sma_60":2321.83,"sma_120":2143.84},{"date":"2025-09-01","open":2290,"high":2365,"low":2235,"close":2325,"volume":21370,"rsi_14":54.36,"sma_20":2241.75,"sma_60":2322.5,"sma_120":2149.03},{"date":"2025-09-02","open":2300,"high":2350,"low":2255,"close":2300,"volume":18060,"rsi_14":56.64,"sma_20":2244.0,"sma_60":2322.5,"sma_120":2153.99},{"date":"2025-09-03","open":2325,"high":2415,"low":2245,"close":2295,"volume":25418,"rsi_14":54.35,"sma_20":2248.0,"sma_60":2322.5,"sma_120":2158.78},{"date":"2025-09-04","open":2295,"high":2350,"low":2210,"close":2295,"volume":25307,"rsi_14":45.69,"sma_20":2249.75,"sma_60":2321.92,"sma_120":2163.48},{"date":"2025-09-05","open":2295,"high":2490,"low":2270,"close":2400,"volume":67853,"rsi_14":54.41,"sma_20":2255.75,"sma_60":2325.58,"sma_120":2168.88},{"date":"2025-09-08","open":2370,"high":2400,"low":2285,"close":2325,"volume":9079,"rsi_14":61.67,"sma_20":2260.25,"sma_60":2326.75,"sma_120":2173.58},{"date":"2025-09-09","open":2325,"high":2325,"low":2240,"close":2240,"volume":6098,"rsi_14":56.92,"sma_20":2259.25,"sma_60":2325.58,"sma_120":2177.72},{"date":"2025-09-10","open":2240,"high":2240,"low":2210,"close":2225,"volume":33020,"rsi_14":55.3,"sma_20":2260.25,"sma_60":2323.5,"sma_120":2181.88},{"date":"2025-09-11","open":2225,"high":2400,"low":2195,"close":2245,"volume":40723,"rsi_14":56.3,"sma_20":2260.75,"sma_60":2323.25,"sma_120":2185.32},{"date":"2025-09-12","open":2260,"high":2395,"low":2250,"close":2275,"volume":20400,"rsi_14":51.24,"sma_20":2257.25,"sma_60":2322.08,"sma_120":2187.76},{"date":"2025-09-15","open":2275,"high":2395,"low":2275,"close":2380,"volume":15472,"rsi_14":59.71,"sma_20":2259.25,"sma_60":2322.25,"sma_120":2191.55},{"date":"2025-09-16","open":2350,"high":2380,"low":2290,"close":2380,"volume":8403,"rsi_14":61.94,"sma_20":2269.0,"sma_60":2322.33,"sma_120":2194.75},{"date":"2025-09-17","open":2350,"high":2480,"low":2340,"close":2445,"volume":36598,"rsi_14":69.57,"sma_20":2283.75,"sma_60":2323.08,"sma_120":2198.67},{"date":"2025-09-18","open":2425,"high":2425,"low":2380,"close":2400,"volume":3025,"rsi_14":58.04,"sma_20":2297.0,"sma_60":2324.08,"sma_120":2202.38},{"date":"2025-09-19","open":2420,"high":2420,"low":2300,"close":2325,"volume":15202,"rsi_14":50.0,"sma_20":2305.25,"sma_60":2322.58,"sma_120":2204.8},{"date":"2025-09-22","open":2300,"high":2370,"low":2290,"close":2340,"volume":7331,"rsi_14":53.12,"sma_20":2309.25,"sma_60":2321.92,"sma_120":2207.87},{"date":"2025-09-23","open":2340,"high":2370,"low":2270,"close":2275,"volume":4674,"rsi_14":48.57,"sma_20":2310.75,"sma_60":2320.0,"sma_120":2211.01},{"date":"2025-09-24","open":2275,"high":2445,"low":2230,"close":2270,"volume":15067,"rsi_14":48.23,"sma_20":2313.25,"sma_60":2317.83,"sma_120":2214.58},{"date":"2025-09-25","open":2255,"high":2420,"low":2255,"close":2265,"volume":20961,"rsi_14":38.84,"sma_20":2317.75,"sma_60":2315.67,"sma_120":2217.17},{"date":"2025-09-26","open":2265,"high":2330,"low":2230,"close":2330,"volume":14111,"rsi_14":50.42,"sma_20":2317.75,"sma_60":2314.67,"sma_120":2220.81},{"date":"2025-09-29","open":2330,"high":2480,"low":2280,"close":2300,"volume":10444,"rsi_14":55.56,"sma_20":2316.5,"sma_60":2312.92,"sma_120":2224.29},{"date":"2025-09-30","open":2310,"high":2385,"low":2265,"close":2340,"volume":5971,"rsi_14":60.18,"sma_20":2318.5,"sma_60":2312.42,"sma_120":2228.53},{"date":"2025-10-01","open":2340,"high":2340,"low":2255,"close":2275,"volume":9285,"rsi_14":52.46,"sma_20":2317.5,"sma_60":2310.75,"sma_120":2232.02},{"date":"2025-10-02","open":2246,"high":2339,"low":2216,"close":2290,"volume":9938,"rsi_14":53.6,"sma_20":2318.75,"sma_60":2309.17,"sma_120":2236.18},{"date":"2025-10-10","open":2260,"high":2300,"low":2210,"close":2210,"volume":6444,"rsi_14":36.51,"sma_20":2309.25,"sma_60":2305.17,"sma_120":2238.97},{"date":"2025-10-13","open":2210,"high":2270,"low":2210,"close":2270,"volume":4189,"rsi_14":42.03,"sma_20":2306.5,"sma_60":2302.58,"sma_120":2241.97},{"date":"2025-10-14","open":2270,"high":2275,"low":2195,"close":2220,"volume":5194,"rsi_14":33.33,"sma_20":2305.5,"sma_60":2297.92,"sma_120":2244.19},{"date":"2025-10-15","open":2205,"high":2225,"low":2185,"close":2220,"volume":7333,"rsi_14":34.62,"sma_20":2305.25,"sma_60":2293.42,"sma_120":2246.27},{"date":"2025-10-16","open":2220,"high":2265,"low":2205,"close":2220,"volume":2429,"rsi_14":40.54,"sma_20":2304.0,"sma_60":2288.92,"sma_120":2248.38},{"date":"2025-10-17","open":2220,"high":2260,"low":2185,"close":2190,"volume":2105,"rsi_14":36.84,"sma_20":2299.75,"sma_60":2284.75,"sma_120":2250.47},{"date":"2025-10-20","open":2190,"high":2220,"low":2155,"close":2220,"volume":3161,"rsi_14":44.86,"sma_20":2291.75,"sma_60":2281.75,"sma_120":2252.82},{"date":"2025-10-21","open":2220,"high":2260,"low":2220,"close":2260,"volume":6010,"rsi_14":49.12,"sma_20":2285.75,"sma_60":2279.83,"sma_120":2255.59},{"date":"2025-10-22","open":2260,"high":2275,"low":2175,"close":2205,"volume":4389,"rsi_14":45.16,"sma_20":2273.75,"sma_60":2276.5,"sma_120":2257.93},{"date":"2025-10-23","open":2205,"high":2230,"low":2175,"close":2175,"volume":1303,"rsi_14":36.75,"sma_20":2261.5,"sma_60":2273.75,"sma_120":2259.68},{"date":"2025-10-24","open":2175,"high":2247,"low":2155,"close":2155,"volume":2758,"rsi_14":37.39,"sma_20":2253.0,"sma_60":2270.5,"sma_120":2261.06},{"date":"2025-10-27","open":2350,"high":2350,"low":2145,"close":2145,"volume":14749,"rsi_14":32.11,"sma_20":2243.25,"sma_60":2267.25,"sma_120":2262.1},{"date":"2025-10-28","open":2205,"high":2205,"low":2120,"close":2125,"volume":19393,"rsi_14":35.0,"sma_20":2235.75,"sma_60":2264.92,"sma_120":2263.43},{"date":"2025-10-29","open":2135,"high":2240,"low":2120,"close":2150,"volume":21861,"rsi_14":32.29,"sma_20":2229.75,"sma_60":2261.75,"sma_120":2265.07},{"date":"2025-10-30","open":2150,"high":2350,"low":2120,"close":2120,"volume":56303,"rsi_14":38.75,"sma_20":2222.5,"sma_60":2259.25,"sma_120":2266.57},{"date":"2025-10-31","open":2105,"high":2230,"low":2090,"close":2135,"volume":19632,"rsi_14":30.99,"sma_20":2212.75,"sma_60":2256.83,"sma_120":2268.16},{"date":"2025-11-03","open":2135,"high":2220,"low":1995,"close":1995,"volume":40284,"rsi_14":24.72,"sma_20":2197.5,"sma_60":2251.92,"sma_120":2268.27},{"date":"2025-11-04","open":2010,"high":2015,"low":1976,"close":1999,"volume":15222,"rsi_14":25.39,"sma_20":2180.45,"sma_60":2247.65,"sma_120":2268.41},{"date":"2025-11-05","open":1999,"high":2010,"low":1871,"close":1871,"volume":22183,"rsi_14":19.76,"sma_20":2160.25,"sma_60":2241.92,"sma_120":2266.75},{"date":"2025-11-06","open":1871,"high":2065,"low":1871,"close":1954,"volume":48931,"rsi_14":31.27,"sma_20":2141.95,"sma_60":2236.82,"sma_120":2266.28},{"date":"2025-11-07","open":1956,"high":2050,"low":1941,"close":1990,"volume":37366,"rsi_14":31.92,"sma_20":2130.95,"sma_60":2231.98,"sma_120":2265.66},{"date":"2025-11-10","open":1990,"high":2005,"low":1963,"close":2005,"volume":26205,"rsi_14":29.13,"sma_20":2117.7,"sma_60":2228.15,"sma_120":2265.16},{"date":"2025-11-11","open":2010,"high":2025,"low":1977,"close":1979,"volume":8128,"rsi_14":30.58,"sma_20":2105.65,"sma_60":2223.47,"sma_120":2264.78},{"date":"2025-11-12","open":2035,"high":2100,"low":1973,"close":2075,"volume":10014,"rsi_14":42.28,"sma_20":2098.4,"sma_60":2221.3,"sma_120":2264.9},{"date":"2025-11-13","open":2075,"high":2085,"low":2055,"close":2070,"volume":9684,"rsi_14":43.29,"sma_20":2090.9,"sma_60":2218.55,"sma_120":2264.69},{"date":"2025-11-14","open":2065,"high":2065,"low":2005,"close":2040,"volume":9426,"rsi_14":41.96,"sma_20":2083.4,"sma_60":2213.47,"sma_120":2264.61},{"date":"2025-11-17","open":2060,"high":2065,"low":1955,"close":2005,"volume":11808,"rsi_14":41.02,"sma_20":2072.65,"sma_60":2207.88,"sma_120":2263.53},{"date":"2025-11-18","open":2025,"high":2095,"low":1993,"close":2070,"volume":13890,"rsi_14":44.35,"sma_20":2063.15,"sma_60":2205.97,"sma_120":2263.32},{"date":"2025-11-19","open":2080,"high":2080,"low":2025,"close":2040,"volume":2927,"rsi_14":44.35,"sma_20":2054.9,"sma_60":2204.13,"sma_120":2262.4},{"date":"2025-11-20","open":2040,"high":2050,"low":2025,"close":2050,"volume":3378,"rsi_14":43.95,"sma_20":2048.65,"sma_60":2202.38,"sma_120":2261.19},{"date":"2025-11-21","open":2050,"high":2050,"low":1983,"close":2050,"volume":7202,"rsi_14":54.88,"sma_20":2043.4,"sma_60":2200.55,"sma_120":2259.69},{"date":"2025-11-24","open":2015,"high":2015,"low":1977,"close":2005,"volume":8320,"rsi_14":50.5,"sma_20":2036.4,"sma_60":2196.3,"sma_120":2257.65},{"date":"2025-11-25","open":2005,"high":2060,"low":1982,"close":2050,"volume":9019,"rsi_14":67.18,"sma_20":2032.65,"sma_60":2193.05,"sma_120":2257.03},{"date":"2025-11-26","open":2030,"high":2030,"low":1983,"close":2030,"volume":9106,"rsi_14":58.3,"sma_20":2026.65,"sma_60":2189.88,"sma_120":2255.57},{"date":"2025-11-27","open":2010,"high":2030,"low":2000,"close":2030,"volume":4569,"rsi_14":54.74,"sma_20":2022.15,"sma_60":2187.47,"sma_120":2254.28},{"date":"2025-11-28","open":2030,"high":2030,"low":1998,"close":2025,"volume":7540,"rsi_14":52.43,"sma_20":2016.65,"sma_60":2182.38,"sma_120":2252.11},{"date":"2025-12-01","open":2020,"high":2115,"low":1996,"close":2045,"volume":11001,"rsi_14":58.13,"sma_20":2019.15,"sma_60":2177.72,"sma_120":2250.11},{"date":"2025-12-02","open":2030,"high":2070,"low":1988,"close":2070,"volume":131941,"rsi_14":49.25,"sma_20":2022.7,"sma_60":2173.88,"sma_120":2248.19},{"date":"2025-12-03","open":2065,"high":2075,"low":2025,"close":2060,"volume":30143,"rsi_14":48.53,"sma_20":2032.15,"sma_60":2169.97,"sma_120":2246.23},{"date":"2025-12-04","open":2055,"high":2080,"low":2035,"close":2075,"volume":9580,"rsi_14":55.38,"sma_20":2038.2,"sma_60":2166.3,"sma_120":2244.11},{"date":"2025-12-05","open":2060,"high":2100,"low":2045,"close":2085,"volume":11078,"rsi_14":63.33,"sma_20":2042.95,"sma_60":2161.05,"sma_120":2243.32},{"date":"2025-12-08","open":2085,"high":2290,"low":2085,"close":2185,"volume":65145,"rsi_14":67.16,"sma_20":2051.95,"sma_60":2158.72,"sma_120":2242.73},{"date":"2025-12-09","open":2160,"high":2320,"low":2155,"close":2265,"volume":15957,"rsi_14":79.22,"sma_20":2066.25,"sma_60":2159.13,"sma_120":2242.36},{"date":"2025-12-10","open":2240,"high":2250,"low":2070,"close":2230,"volume":35161,"rsi_14":71.95,"sma_20":2074.0,"sma_60":2159.22,"sma_120":2241.36},{"date":"2025-12-11","open":2205,"high":2275,"low":2200,"close":2250,"volume":12411,"rsi_14":73.26,"sma_20":2083.0,"sma_60":2159.3,"sma_120":2241.28},{"date":"2025-12-12","open":2220,"high":2320,"low":2185,"close":2240,"volume":27911,"rsi_14":79.75,"sma_20":2093.0,"sma_60":2158.72,"sma_120":2240.4},{"date":"2025-12-15","open":2380,"high":2380,"low":2200,"close":2305,"volume":6796,"rsi_14":80.72,"sma_20":2108.0,"sma_60":2157.47,"sma_120":2239.86},{"date":"2025-12-16","open":2295,"high":2300,"low":2230,"close":2245,"volume":8281,"rsi_14":73.63,"sma_20":2116.75,"sma_60":2155.22,"sma_120":2238.78},{"date":"2025-12-17","open":2245,"high":2305,"low":2220,"close":2255,"volume":18464,"rsi_14":74.19,"sma_20":2127.5,"sma_60":2152.05,"sma_120":2237.57},{"date":"2025-12-18","open":2290,"high":2290,"low":2230,"close":2235,"volume":4739,"rsi_14":71.88,"sma_20":2136.75,"sma_60":2148.97,"sma_120":2236.53},{"date":"2025-12-19","open":2270,"high":2275,"low":2250,"close":2275,"volume":2759,"rsi_14":73.0,"sma_20":2148.0,"sma_60":2148.13,"sma_120":2235.36},{"date":"2025-12-22","open":2275,"high":2280,"low":2250,"close":2250,"volume":4811,"rsi_14":68.0,"sma_20":2160.25,"sma_60":2146.63,"sma_120":2234.28},{"date":"2025-12-23","open":2275,"high":2275,"low":2230,"close":2240,"volume":8435,"rsi_14":68.0,"sma_20":2169.75,"sma_60":2146.05,"sma_120":2233.03},{"date":"2025-12-24","open":2240,"high":2245,"low":2115,"close":2120,"volume":5440,"rsi_14":53.72,"sma_20":2174.25,"sma_60":2143.55,"sma_120":2230.69},{"date":"2025-12-26","open":2120,"high":2415,"low":2120,"close":2240,"volume":292529,"rsi_14":60.84,"sma_20":2184.75,"sma_60":2143.13,"sma_120":2229.4},{"date":"2025-12-29","open":2240,"high":2290,"low":2220,"close":2255,"volume":14998,"rsi_14":55.56,"sma_20":2196.25,"sma_60":2141.88,"sma_120":2228.28},{"date":"2025-12-30","open":2255,"high":2425,"low":2235,"close":2295,"volume":23066,"rsi_14":52.54,"sma_20":2208.75,"sma_60":2141.8,"sma_120":2227.36},{"date":"2026-01-02","open":2375,"high":2375,"low":2295,"close":2315,"volume":7932,"rsi_14":57.39,"sma_20":2221.0,"sma_60":2141.38,"sma_120":2226.9},{"date":"2026-01-05","open":2315,"high":2500,"low":2315,"close":2335,"volume":32720,"rsi_14":57.39,"sma_20":2234.75,"sma_60":2142.38,"sma_120":2226.57},{"date":"2026-01-06","open":2335,"high":2590,"low":2335,"close":2365,"volume":99321,"rsi_14":60.5,"sma_20":2249.25,"sma_60":2143.13,"sma_120":2226.15},{"date":"2026-01-07","open":2340,"high":2505,"low":2335,"close":2350,"volume":20028,"rsi_14":54.13,"sma_20":2262.5,"sma_60":2145.47,"sma_120":2225.32},{"date":"2026-01-08","open":2330,"high":2410,"low":2310,"close":2355,"volume":24432,"rsi_14":61.22,"sma_20":2271.0,"sma_60":2146.88,"sma_120":2224.73},{"date":"2026-01-09","open":2355,"high":2530,"low":2345,"close":2515,"volume":26385,"rsi_14":70.31,"sma_20":2283.5,"sma_60":2151.8,"sma_120":2224.86},{"date":"2026-01-12","open":2495,"high":2530,"low":2425,"close":2500,"volume":23179,"rsi_14":70.87,"sma_20":2297.0,"sma_60":2156.47,"sma_120":2224.94},{"date":"2026-01-13","open":2480,"high":2480,"low":2390,"close":2405,"volume":14161,"rsi_14":59.42,"sma_20":2304.75,"sma_60":2159.55,"sma_120":2224.23},{"date":"2026-01-14","open":2385,"high":2460,"low":2375,"close":2455,"volume":23601,"rsi_14":64.34,"sma_20":2315.5,"sma_60":2163.97,"sma_120":2224.36},{"date":"2026-01-15","open":2435,"high":2465,"low":2415,"close":2455,"volume":15398,"rsi_14":65.25,"sma_20":2323.0,"sma_60":2167.88,"sma_120":2224.82},{"date":"2026-01-16","open":2425,"high":2455,"low":2315,"close":2395,"volume":82380,"rsi_14":64.76,"sma_20":2337.5,"sma_60":2173.3,"sma_120":2224.98},{"date":"2026-01-19","open":2400,"high":2465,"low":2375,"close":2420,"volume":44819,"rsi_14":65.42,"sma_20":2346.75,"sma_60":2177.38,"sma_120":2225.11},{"date":"2026-01-20","open":2405,"high":2445,"low":2390,"close":2420,"volume":44874,"rsi_14":62.63,"sma_20":2354.0,"sma_60":2181.8,"sma_120":2225.78},{"date":"2026-01-21","open":2420,"high":2490,"low":2390,"close":2430,"volume":48100,"rsi_14":61.86,"sma_20":2363.0,"sma_60":2186.55,"sma_120":2226.44},{"date":"2026-01-22","open":2430,"high":2920,"low":2420,"close":2770,"volume":268789,"rsi_14":77.02,"sma_20":2389.5,"sma_60":2197.3,"sma_120":2230.03},{"date":"2026-01-23","open":2770,"high":2875,"low":2600,"close":2600,"volume":63490,"rsi_14":62.43,"sma_20":2413.5,"sma_60":2204.8,"sma_120":2232.82},{"date":"2026-01-26","open":2600,"high":2650,"low":2585,"close":2620,"volume":24971,"rsi_14":64.21,"sma_20":2432.5,"sma_60":2213.13,"sma_120":2235.15},{"date":"2026-01-27","open":2620,"high":2740,"low":2590,"close":2605,"volume":24259,"rsi_14":63.02,"sma_20":2450.0,"sma_60":2220.97,"sma_120":2237.94},{"date":"2026-01-28","open":2610,"high":2660,"low":2540,"close":2540,"volume":15492,"rsi_14":51.45,"sma_20":2462.25,"sma_60":2230.05,"sma_120":2240.11},{"date":"2026-01-29","open":2520,"high":2540,"low":2415,"close":2455,"volume":26964,"rsi_14":47.59,"sma_20":2469.25,"sma_60":2237.65,"sma_120":2241.48},{"date":"2026-01-30","open":2435,"high":2470,"low":2435,"close":2445,"volume":23729,"rsi_14":52.35,"sma_20":2474.75,"sma_60":2247.22,"sma_120":2243.07},{"date":"2026-02-02","open":2430,"high":2435,"low":2350,"close":2400,"volume":15408,"rsi_14":46.75,"sma_20":2476.5,"sma_60":2254.65,"sma_120":2244.61},{"date":"2026-02-03","open":2380,"high":2430,"low":2360,"close":2380,"volume":28758,"rsi_14":45.66,"sma_20":2478.0,"sma_60":2261.15,"sma_120":2245.61},{"date":"2026-02-04","open":2360,"high":2415,"low":2360,"close":2410,"volume":19762,"rsi_14":50.9,"sma_20":2480.75,"sma_60":2261.4,"sma_120":2246.69},{"date":"2026-02-05","open":2390,"high":2440,"low":2390,"close":2400,"volume":11151,"rsi_14":50.3,"sma_20":2475.0,"sma_60":2267.98,"sma_120":2248.07},{"date":"2026-02-06","open":2380,"high":2400,"low":2380,"close":2390,"volume":17704,"rsi_14":48.19,"sma_20":2469.5,"sma_60":2274.83,"sma_120":2249.15},{"date":"2026-02-09","open":2370,"high":2535,"low":2360,"close":2375,"volume":13048,"rsi_14":47.34,"sma_20":2468.0,"sma_60":2279.83,"sma_120":2250.57},{"date":"2026-02-10","open":2385,"high":2550,"low":2385,"close":2430,"volume":3588,"rsi_14":50.0,"sma_20":2466.75,"sma_60":2285.83,"sma_120":2252.19},{"date":"2026-02-11","open":2470,"high":2470,"low":2400,"close":2420,"volume":13989,"rsi_14":18.75,"sma_20":2465.0,"sma_60":2292.17,"sma_120":2252.82},{"date":"2026-02-12","open":2420,"high":2440,"low":2415,"close":2435,"volume":6832,"rsi_14":29.63,"sma_20":2467.0,"sma_60":2299.33,"sma_120":2253.61},{"date":"2026-02-13","open":2415,"high":2600,"low":2415,"close":2510,"volume":77942,"rsi_14":38.04,"sma_20":2472.75,"sma_60":2306.67,"sma_120":2256.32},{"date":"2026-02-19","open":2500,"high":2560,"low":2460,"close":2505,"volume":41558,"rsi_14":38.89,"sma_20":2477.0,"sma_60":2314.42,"sma_120":2259.28},{"date":"2026-02-20","open":2485,"high":2575,"low":2475,"close":2530,"volume":31138,"rsi_14":48.78,"sma_20":2482.5,"sma_60":2322.42,"sma_120":2262.4},{"date":"2026-02-23","open":2535,"high":2650,"low":2505,"close":2630,"volume":64143,"rsi_14":70.59,"sma_20":2492.5,"sma_60":2332.08,"sma_120":2266.32},{"date":"2026-02-24","open":2630,"high":2700,"low":2580,"close":2625,"volume":28504,"rsi_14":71.43,"sma_20":2485.25,"sma_60":2342.42,"sma_120":2269.36},{"date":"2026-02-25","open":2625,"high":2690,"low":2595,"close":2650,"volume":21954,"rsi_14":81.25,"sma_20":2487.75,"sma_60":2352.42,"sma_120":2272.73},{"date":"2026-02-26","open":2680,"high":2680,"low":2515,"close":2625,"volume":50673,"rsi_14":80.25,"sma_20":2488.0,"sma_60":2368.42,"sma_120":2277.94},{"date":"2026-02-27","open":2625,"high":2790,"low":2585,"close":2700,"volume":48095,"rsi_14":82.22,"sma_20":2492.75,"sma_60":2373.5,"sma_120":2280.48},{"date":"2026-03-03","open":2700,"high":2765,"low":2605,"close":2685,"volume":15945,"rsi_14":81.32,"sma_20":2500.0,"sma_60":2384.5,"sma_120":2283.44},{"date":"2026-03-04","open":2685,"high":2685,"low":2430,"close":2485,"volume":16108,"rsi_14":57.36,"sma_20":2501.5,"sma_60":2391.83,"sma_120":2284.78},{"date":"2026-03-05","open":2490,"high":2650,"low":2455,"close":2525,"volume":31934,"rsi_14":61.19,"sma_20":2505.5,"sma_60":2399.42,"sma_120":2286.65},{"date":"2026-03-06","open":2525,"high":2660,"low":2435,"close":2525,"volume":37308,"rsi_14":57.72,"sma_20":2511.75,"sma_60":2407.17,"sma_120":2288.57},{"date":"2026-03-09","open":2595,"high":2595,"low":2325,"close":2395,"volume":21701,"rsi_14":48.3,"sma_20":2512.5,"sma_60":2412.5,"sma_120":2289.4},{"date":"2026-03-10","open":2395,"high":2540,"low":2395,"close":2475,"volume":8513,"rsi_14":52.5,"sma_20":2515.75,"sma_60":2419.0,"sma_120":2290.03},{"date":"2026-03-11","open":2495,"high":2570,"low":2465,"close":2475,"volume":4621,"rsi_14":47.59,"sma_20":2519.5,"sma_60":2423.83,"sma_120":2291.28},{"date":"2026-03-12","open":2450,"high":2450,"low":2375,"close":2420,"volume":11579,"rsi_14":44.52,"sma_20":2521.0,"sma_60":2426.42,"sma_120":2292.78},{"date":"2026-03-13","open":2415,"high":2480,"low":2385,"close":2395,"volume":9142,"rsi_14":41.29,"sma_20":2522.0,"sma_60":2429.17,"sma_120":2294.19},{"date":"2026-03-16","open":2415,"high":2415,"low":2330,"close":2355,"volume":7320,"rsi_14":30.77,"sma_20":2518.25,"sma_60":2433.5,"sma_120":2296.11},{"date":"2026-03-17","open":2355,"high":2460,"low":2355,"close":2415,"volume":8474,"rsi_14":36.36,"sma_20":2518.0,"sma_60":2433.83,"sma_120":2296.28},{"date":"2026-03-18","open":2415,"high":2510,"low":2365,"close":2430,"volume":14385,"rsi_14":35.53,"sma_20":2517.75,"sma_60":2435.92,"sma_120":2296.69},{"date":"2026-03-19","open":2425,"high":2510,"low":2360,"close":2390,"volume":51249,"rsi_14":34.84,"sma_20":2511.75,"sma_60":2438.33,"sma_120":2296.78},{"date":"2026-03-20","open":2370,"high":2550,"low":2370,"close":2520,"volume":18435,"rsi_14":39.16,"sma_20":2512.5,"sma_60":2442.75,"sma_120":2297.4},{"date":"2026-03-23","open":2495,"high":2590,"low":2495,"close":2565,"volume":19642,"rsi_14":43.02,"sma_20":2514.25,"sma_60":2448.25,"sma_120":2298.61},{"date":"2026-03-24","open":2540,"high":2565,"low":2535,"close":2565,"volume":15251,"rsi_14":56.06,"sma_20":2511.0,"sma_60":2453.08,"sma_120":2300.61},{"date":"2026-03-25","open":2565,"high":2565,"low":2500,"close":2560,"volume":7090,"rsi_14":52.8,"sma_20":2507.75,"sma_60":2458.25,"sma_120":2302.44},{"date":"2026-03-26","open":2560,"high":2560,"low":2415,"close":2435,"volume":23012,"rsi_14":44.0,"sma_20":2497.0,"sma_60":2461.5,"sma_120":2303.78},{"date":"2026-03-27","open":2415,"high":2650,"low":2415,"close":2455,"volume":28264,"rsi_14":54.69,"sma_20":2488.5,"sma_60":2467.08,"sma_120":2305.32},{"date":"2026-03-30","open":2455,"high":2635,"low":2400,"close":2540,"volume":24468,"rsi_14":55.04,"sma_20":2480.5,"sma_60":2472.08,"sma_120":2307.61},{"date":"2026-03-31","open":2540,"high":2575,"low":2455,"close":2555,"volume":20660,"rsi_14":56.06,"sma_20":2474.0,"sma_60":2477.08,"sma_120":2309.48},{"date":"2026-04-01","open":2555,"high":2620,"low":2520,"close":2555,"volume":12692,"rsi_14":61.16,"sma_20":2477.5,"sma_60":2481.42,"sma_120":2311.61},{"date":"2026-04-02","open":2535,"high":2715,"low":2515,"close":2530,"volume":38811,"rsi_14":61.16,"sma_20":2477.75,"sma_60":2485.0,"sma_120":2313.19},{"date":"2026-04-03","open":2525,"high":2525,"low":2395,"close":2485,"volume":25898,"rsi_14":60.66,"sma_20":2475.75,"sma_60":2487.5,"sma_120":2314.94},{"date":"2026-04-06","open":2485,"high":3000,"low":2440,"close":2645,"volume":165463,"rsi_14":66.2,"sma_20":2488.25,"sma_60":2492.17,"sma_120":2317.65},{"date":"2026-04-07","open":2645,"high":2845,"low":2600,"close":2715,"volume":65803,"rsi_14":68.63,"sma_20":2500.25,"sma_60":2498.25,"sma_120":2321.86},{"date":"2026-04-08","open":2695,"high":2790,"low":2610,"close":2620,"volume":25386,"rsi_14":64.02,"sma_20":2507.5,"sma_60":2502.67,"sma_120":2324.78},{"date":"2026-04-09","open":2620,"high":2645,"low":2540,"close":2570,"volume":13896,"rsi_14":53.38,"sma_20":2515.0,"sma_60":2503.58,"sma_120":2327.69},{"date":"2026-04-10","open":2575,"high":2620,"low":2505,"close":2550,"volume":26637,"rsi_14":48.95,"sma_20":2522.75,"sma_60":2504.42,"sma_120":2330.44},{"date":"2026-04-13","open":2550,"high":2695,"low":2550,"close":2600,"volume":28246,"rsi_14":52.29,"sma_20":2535.0,"sma_60":2507.67,"sma_120":2333.61},{"date":"2026-04-14","open":2600,"high":2760,"low":2600,"close":2705,"volume":25667,"rsi_14":58.38,"sma_20":2549.5,"sma_60":2511.83,"sma_120":2337.9},{"date":"2026-04-15","open":2800,"high":2800,"low":2650,"close":2650,"volume":13599,"rsi_14":63.52,"sma_20":2560.5,"sma_60":2515.08,"sma_120":2341.48},{"date":"2026-04-16","open":2650,"high":2790,"low":2600,"close":2660,"volume":21343,"rsi_14":63.06,"sma_20":2574.0,"sma_60":2519.5,"sma_120":2344.82},{"date":"2026-04-17","open":2660,"high":2820,"low":2650,"close":2685,"volume":16057,"rsi_14":60.0,"sma_20":2582.25,"sma_60":2523.92,"sma_120":2348.82},{"date":"2026-04-20","open":2760,"high":2760,"low":2605,"close":2625,"volume":15339,"rsi_14":54.55,"sma_20":2585.25,"sma_60":2527.33,"sma_120":2352.57},{"date":"2026-04-21","open":2790,"high":2790,"low":2620,"close":2625,"volume":11646,"rsi_14":54.55,"sma_20":2588.25,"sma_60":2530.58,"sma_120":2356.48},{"date":"2026-04-22","open":2625,"high":2700,"low":2550,"close":2620,"volume":15231,"rsi_14":56.0,"sma_20":2591.25,"sma_60":2528.08,"sma_120":2360.44},{"date":"2026-04-23","open":2695,"high":2695,"low":2550,"close":2585,"volume":13226,"rsi_14":56.76,"sma_20":2598.75,"sma_60":2527.83,"sma_120":2364.28},{"date":"2026-04-24","open":2640,"high":2745,"low":2610,"close":2660,"volume":15904,"rsi_14":51.15,"sma_20":2609.0,"sma_60":2528.5,"sma_120":2368.53},{"date":"2026-04-27","open":2660,"high":2660,"low":2570,"close":2605,"volume":20597,"rsi_14":41.41,"sma_20":2612.25,"sma_60":2528.5,"sma_120":2372.57},{"date":"2026-04-28","open":2600,"high":2635,"low":2585,"close":2600,"volume":15294,"rsi_14":48.18,"sma_20":2614.5,"sma_60":2529.5,"sma_120":2376.44},{"date":"2026-04-29","open":2600,"high":2700,"low":2570,"close":2620,"volume":25976,"rsi_14":54.81,"sma_20":2617.75,"sma_60":2532.25,"sma_120":2384.95},{"date":"2026-04-30","open":2600,"high":2680,"low":2555,"close":2640,"volume":20333,"rsi_14":41.1,"sma_20":2625.25,"sma_60":2549.25,"sma_120":2525.71},{"date":"2026-05-04","open":2600,"high":2690,"low":2590,"close":2605,"volume":16762,"rsi_14":50.5,"sma_20":2629.25,"sma_60":2538.92,"sma_120":2393.11},{"date":"2026-05-06","open":2615,"high":2695,"low":2595,"close":2695,"volume":11228,"rsi_14":48.98,"sma_20":2631.75,"sma_60":2544.17,"sma_120":2399.28},{"date":"2026-05-07","open":2675,"high":2700,"low":2615,"close":2630,"volume":6888,"rsi_14":48.0,"sma_20":2627.5,"sma_60":2547.83,"sma_120":2404.62},{"date":"2026-05-08","open":2640,"high":2685,"low":2610,"close":2630,"volume":8252,"rsi_14":46.94,"sma_20":2628.0,"sma_60":2551.67,"sma_120":2409.82},{"date":"2026-05-11","open":2640,"high":2780,"low":2535,"close":2580,"volume":13983,"rsi_14":39.81,"sma_20":2628.5,"sma_60":2554.83,"sma_120":2414.83},{"date":"2026-05-12","open":2580,"high":2795,"low":2575,"close":2750,"volume":40214,"rsi_14":60.0,"sma_20":2638.5,"sma_60":2561.08,"sma_120":2420.46},{"date":"2026-05-13","open":2710,"high":2850,"low":2685,"close":2790,"volume":11746,"rsi_14":62.41,"sma_20":2648.0,"sma_60":2567.08,"sma_120":2426.46},{"date":"2026-05-14","open":2790,"high":2840,"low":2750,"close":2760,"volume":8789,"rsi_14":60.14,"sma_20":2650.75,"sma_60":2572.75,"sma_120":2432.46},{"date":"2026-05-15","open":2760,"high":2800,"low":2675,"close":2750,"volume":16019,"rsi_14":62.41,"sma_20":2655.75,"sma_60":2578.0,"sma_120":2438.67},{"date":"2026-05-18","open":2740,"high":2790,"low":2665,"close":2790,"volume":21255,"rsi_14":60.32,"sma_20":2662.25,"sma_60":2582.67,"sma_120":2444.67},{"date":"2026-05-19","open":2740,"high":3200,"low":2740,"close":3050,"volume":126328,"rsi_14":76.65,"sma_20":2680.5,"sma_60":2591.75,"sma_120":2453.08},{"date":"2026-05-20","open":3050,"high":3050,"low":2600,"close":2845,"volume":58992,"rsi_14":61.84,"sma_20":2691.5,"sma_60":2597.0,"sma_120":2459.71},{"date":"2026-05-21","open":2825,"high":2930,"low":2805,"close":2865,"volume":10842,"rsi_14":61.84,"sma_20":2703.5,"sma_60":2600.92,"sma_120":2466.5},{"date":"2026-05-22","open":2865,"high":3040,"low":2850,"close":3015,"volume":58600,"rsi_14":66.09,"sma_20":2723.25,"sma_60":2607.42,"sma_120":2474.92},{"date":"2026-05-26","open":3015,"high":3915,"low":2925,"close":3915,"volume":473588,"rsi_14":82.27,"sma_20":2789.75,"sma_60":2628.5,"sma_120":2490.46},{"date":"2026-05-27","open":4180,"high":4310,"low":3160,"close":3295,"volume":362089,"rsi_14":61.72,"sma_20":2821.5,"sma_60":2639.67,"sma_120":2501.0},{"date":"2026-05-28","open":3240,"high":3400,"low":3050,"close":3280,"volume":82338,"rsi_14":62.95,"sma_20":2855.25,"sma_60":2649.33,"sma_120":2511.42},{"date":"2026-05-29","open":3280,"high":3425,"low":2990,"close":3225,"volume":45692,"rsi_14":61.6,"sma_20":2886.5,"sma_60":2658.33,"sma_120":2521.42},{"date":"2026-06-01","open":3220,"high":3220,"low":2800,"close":2890,"volume":55918,"rsi_14":55.44,"sma_20":2900.0,"sma_60":2665.08,"sma_120":2528.46},{"date":"2026-06-02","open":2890,"high":2925,"low":2475,"close":2650,"volume":40653,"rsi_14":48.29,"sma_20":2900.5,"sma_60":2667.17,"sma_120":2533.29},{"date":"2026-06-04","open":2650,"high":2725,"low":2435,"close":2460,"volume":34049,"rsi_14":44.63,"sma_20":2893.25,"sma_60":2666.08,"sma_120":2536.62},{"date":"2026-06-05","open":2410,"high":2500,"low":2340,"close":2500,"volume":14571,"rsi_14":45.78,"sma_20":2883.5,"sma_60":2667.83,"sma_120":2540.17},{"date":"2026-06-08","open":2495,"high":2495,"low":2345,"close":2445,"volume":13542,"rsi_14":45.12,"sma_20":2874.25,"sma_60":2667.33,"sma_120":2543.17},{"date":"2026-06-09","open":2435,"high":2680,"low":2265,"close":2380,"volume":45099,"rsi_14":43.49,"sma_20":2861.75,"sma_60":2665.75,"sma_120":2544.79},{"date":"2026-06-10","open":2315,"high":2380,"low":2225,"close":2300,"volume":32251,"rsi_14":37.37,"sma_20":2847.75,"sma_60":2663.75,"sma_120":2545.08},{"date":"2026-06-11","open":2275,"high":2480,"low":2275,"close":2460,"volume":13315,"rsi_14":43.42,"sma_20":2833.25,"sma_60":2664.83,"sma_120":2547.0},{"date":"2026-06-12","open":2700,"high":2700,"low":2380,"close":2490,"volume":32094,"rsi_14":43.61,"sma_20":2818.25,"sma_60":2667.08,"sma_120":2549.0},{"date":"2026-06-15","open":2485,"high":2600,"low":2410,"close":2505,"volume":15725,"rsi_14":40.89,"sma_20":2805.5,"sma_60":2668.58,"sma_120":2551.21},{"date":"2026-06-16","open":2490,"high":2490,"low":2415,"close":2485,"volume":13891,"rsi_14":12.76,"sma_20":2792.25,"sma_60":2669.5,"sma_120":2552.71},{"date":"2026-06-17","open":2470,"high":2670,"low":2420,"close":2610,"volume":13352,"rsi_14":60.0,"sma_20":2579.5,"sma_60":2670.0,"sma_120":2568.54},{"date":"2026-06-18","open":2610,"high":2685,"low":2430,"close":2620,"volume":8617,"rsi_14":26.76,"sma_20":2761.75,"sma_60":2674.83,"sma_120":2558.79},{"date":"2026-06-19","open":2605,"high":2605,"low":2370,"close":2445,"volume":18616,"rsi_14":24.68,"sma_20":2741.75,"sma_60":2672.83,"sma_120":2560.54},{"date":"2026-06-22","open":2425,"high":2505,"low":2320,"close":2390,"volume":16235,"rsi_14":30.16,"sma_20":2718.0,"sma_60":2669.92,"sma_120":2561.5},{"date":"2026-06-23","open":2390,"high":2440,"low":2075,"close":2085,"volume":45560,"rsi_14":28.68,"sma_20":2671.5,"sma_60":2662.0,"sma_120":2560.12},{"date":"2026-06-24","open":2135,"high":2270,"low":2090,"close":2170,"volume":25254,"rsi_14":38.11,"sma_20":2584.25,"sma_60":2657.58,"sma_120":2559.54},{"date":"2026-06-25","open":2185,"high":2300,"low":2060,"close":2155,"volume":13779,"rsi_14":35.56,"sma_20":2527.25,"sma_60":2652.58,"sma_120":2559.83},{"date":"2026-06-26","open":2430,"high":2430,"low":1922,"close":2010,"volume":28812,"rsi_14":33.07,"sma_20":2463.75,"sma_60":2643.75,"sma_120":2557.92},{"date":"2026-06-29","open":2010,"high":2165,"low":1971,"close":2070,"volume":8095,"rsi_14":37.89,"sma_20":2406.0,"sma_60":2635.67,"sma_120":2556.38},{"date":"2026-06-30","open":2170,"high":2170,"low":2055,"close":2140,"volume":4888,"rsi_14":43.7,"sma_20":2368.5,"sma_60":2628.75,"sma_120":2555.08},{"date":"2026-07-01","open":2140,"high":2260,"low":2080,"close":2140,"volume":8719,"rsi_14":35.59,"sma_20":2343.0,"sma_60":2622.25,"sma_120":2553.62},{"date":"2026-07-02","open":2160,"high":2180,"low":2095,"close":2120,"volume":6794,"rsi_14":33.18,"sma_20":2326.0,"sma_60":2616.17,"sma_120":2551.83},{"date":"2026-07-03","open":2120,"high":2270,"low":2060,"close":2165,"volume":5887,"rsi_14":34.96,"sma_20":2309.25,"sma_60":2608.17,"sma_120":2550.17},{"date":"2026-07-06","open":2165,"high":2270,"low":2110,"close":2225,"volume":10708,"rsi_14":38.89,"sma_20":2298.25,"sma_60":2600.0,"sma_120":2549.12},{"date":"2026-07-07","open":2415,"high":2415,"low":2075,"close":2150,"volume":7922,"rsi_14":29.46,"sma_20":2286.75,"sma_60":2592.17,"sma_120":2547.42},{"date":"2026-07-08","open":2415,"high":2415,"low":2110,"close":2125,"volume":13199,"rsi_14":28.19,"sma_20":2278.0,"sma_60":2584.75,"sma_120":2544.17},{"date":"2026-07-09","open":2195,"high":2200,"low":2055,"close":2175,"volume":12998,"rsi_14":36.63,"sma_20":2263.75,"sma_60":2578.5,"sma_120":2541.46},{"date":"2026-07-10","open":2165,"high":2370,"low":2150,"close":2205,"volume":5638,"rsi_14":40.61,"sma_20":2249.5,"sma_60":2571.92,"sma_120":2539.79},{"date":"2026-07-13","open":2400,"high":2400,"low":2140,"close":2150,"volume":3658,"rsi_14":54.42,"sma_20":2231.75,"sma_60":2562.67,"sma_120":2537.25},{"date":"2026-07-14","open":2105,"high":2200,"low":2105,"close":2115,"volume":2444,"rsi_14":45.99,"sma_20":2213.25,"sma_60":2553.75,"sma_120":2534.42},{"date":"2026-07-15","open":2140,"high":2140,"low":2095,"close":2115,"volume":2087,"rsi_14":47.01,"sma_20":2188.5,"sma_60":2544.67,"sma_120":2532.08},{"date":"2026-07-16","open":2115,"high":2160,"low":2080,"close":2100,"volume":2509,"rsi_14":58.33,"sma_20":2162.5,"sma_60":2534.92,"sma_120":2529.42},{"date":"2026-07-20","open":2090,"high":2235,"low":2065,"close":2105,"volume":1497,"rsi_14":53.61,"sma_20":2145.5,"sma_60":2526.25,"sma_120":2526.79},{"date":"2026-07-21","open":2150,"high":2150,"low":2005,"close":2105,"volume":4266,"rsi_14":45.78,"sma_20":2131.25,"sma_60":2517.58,"sma_120":2524.08},{"date":"2026-07-22","open":2120,"high":2235,"low":2075,"close":2075,"volume":6372,"rsi_14":42.7,"sma_20":2130.75,"sma_60":2508.5,"sma_120":2518.29},{"date":"2026-07-23","open":2080,"high":2230,"low":2080,"close":2220,"volume":8041,"rsi_14":58.77,"sma_20":2133.25,"sma_60":2502.42,"sma_120":2515.12},{"date":"2026-07-24","open":2220,"high":2245,"low":1999,"close":2165,"volume":23898,"rsi_14":50.0,"sma_20":2133.75,"sma_60":2494.17,"sma_120":2511.33},{"date":"2026-07-27","open":2120,"high":2180,"low":2085,"close":2125,"volume":6681,"rsi_14":41.07,"sma_20":2139.5,"sma_60":2486.17,"sma_120":2507.33},{"date":"2026-07-28","open":1991,"high":2220,"low":1991,"close":2150,"volume":16216,"rsi_14":50.0,"sma_20":2143.5,"sma_60":2478.67,"sma_120":2504.08},{"date":"2026-07-29","open":2240,"high":2240,"low":1900,"close":2025,"volume":16671,"rsi_14":41.8,"sma_20":2137.75,"sma_60":2468.75,"sma_120":2500.5},{"date":"2026-07-30","open":2020,"high":2220,"low":2005,"close":2100,"volume":10776,"rsi_14":44.09,"sma_20":2135.75,"sma_60":2459.75,"sma_120":2497.62},{"date":"2026-07-31","open":2175,"high":2345,"low":2060,"close":2270,"volume":28137,"rsi_14":54.19,"sma_20":2143.25,"sma_60":2454.17,"sma_120":2496.54},{"date":"2026-08-03","open":2345,"high":2345,"low":2165,"close":2210,"volume":13647,"rsi_14":53.85,"sma_20":2145.5,"sma_60":2446.08,"sma_120":2495.12},{"date":"2026-08-04","open":2300,"high":2430,"low":2155,"close":2340,"volume":10937,"rsi_14":62.86,"sma_20":2151.25,"sma_60":2441.25,"sma_120":2494.54},{"date":"2026-08-05","open":2410,"high":2415,"low":2310,"close":2355,"volume":1041,"rsi_14":63.48,"sma_20":2161.5,"sma_60":2436.67,"sma_120":2494.17},{"date":"2026-08-06","open":2390,"high":2390,"low":2200,"close":2250,"volume":2002,"rsi_14":57.65,"sma_20":2167.75,"sma_60":2431.17,"sma_120":2493.0},{"date":"2026-08-07","open":2400,"high":2400,"low":2220,"close":2255,"volume":2472,"rsi_14":57.65,"sma_20":2171.75,"sma_60":2422.92,"sma_120":2492.0},{"date":"2026-08-10","open":2395,"high":2395,"low":2230,"close":2385,"volume":1275,"rsi_14":62.61,"sma_20":2180.75,"sma_60":2416.17,"sma_120":2491.62},{"date":"2026-08-11","open":2375,"high":2375,"low":2255,"close":2255,"volume":2144,"rsi_14":57.44,"sma_20":2186.0,"sma_60":2407.75,"sma_120":2490.25},{"date":"2026-08-12","open":2260,"high":2495,"low":2260,"close":2315,"volume":5424,"rsi_14":54.22,"sma_20":2196.0,"sma_60":2400.5,"sma_120":2489.25},{"date":"2026-08-13","open":2500,"high":2500,"low":2230,"close":2230,"volume":2786,"rsi_14":52.81,"sma_20":2201.75,"sma_60":2391.17,"sma_120":2486.92},{"date":"2026-08-14","open":2300,"high":2395,"low":2230,"close":2320,"volume":4138,"rsi_14":58.09,"sma_20":2212.75,"sma_60":2379.0,"sma_120":2485.38},{"date":"2026-08-18","open":2320,"high":2470,"low":2105,"close":2470,"volume":16060,"rsi_14":62.03,"sma_20":2231.0,"sma_60":2372.75,"sma_120":2484.88},{"date":"2026-08-19","open":2465,"high":2465,"low":2235,"close":2345,"volume":5032,"rsi_14":62.03,"sma_20":2243.0,"sma_60":2364.08,"sma_120":2482.5},{"date":"2026-08-20","open":2345,"high":2345,"low":2240,"close":2270,"volume":4316,"rsi_14":56.39,"sma_20":2252.75,"sma_60":2351.67,"sma_120":2479.54},{"date":"2026-08-21","open":2270,"high":2270,"low":2170,"close":2230,"volume":3537,"rsi_14":48.33,"sma_20":2253.25,"sma_60":2323.58,"sma_120":2476.04},{"date":"2026-08-24","open":2225,"high":2255,"low":2125,"close":2190,"volume":2914,"rsi_14":49.15,"sma_20":2254.5,"sma_60":2305.17,"sma_120":2472.42},{"date":"2026-08-25","open":2195,"high":2270,"low":2195,"close":2235,"volume":3739,"rsi_14":45.21,"sma_20":2260.0,"sma_60":2287.75,"sma_120":2468.54},{"date":"2026-08-26","open":2235,"high":2395,"low":2175,"close":2175,"volume":7067,"rsi_14":42.11,"sma_20":2261.25,"sma_60":2270.25,"sma_120":2464.29},{"date":"2026-08-27","open":2245,"high":2245,"low":2180,"close":2195,"volume":2081,"rsi_14":47.39,"sma_20":2269.75,"sma_60":2258.67,"sma_120":2461.88},{"date":"2026-08-28","open":2200,"high":2215,"low":2145,"close":2205,"volume":2007,"rsi_14":47.64,"sma_20":2275.0,"sma_60":2251.25,"sma_120":2459.21},{"date":"2026-08-31","open":2205,"high":2235,"low":2160,"close":2160,"volume":3363,"rsi_14":38.46,"sma_20":2269.5,"sma_60":2246.25,"sma_120":2456.17},{"date":"2026-09-01","open":2195,"high":2410,"low":2170,"close":2225,"volume":22922,"rsi_14":48.35,"sma_20":2270.25,"sma_60":2241.67,"sma_120":2454.75},{"date":"2026-09-02","open":2300,"high":2890,"low":2220,"close":2890,"volume":181994,"rsi_14":68.98,"sma_20":2297.75,"sma_60":2249.08,"sma_120":2458.21},{"date":"2026-09-03","open":2915,"high":3645,"low":2510,"close":2685,"volume":592124,"rsi_14":63.91,"sma_20":2314.25,"sma_60":2254.17,"sma_120":2459.96},{"date":"2026-09-04","open":2685,"high":2685,"low":2480,"close":2555,"volume":73141,"rsi_14":57.01,"sma_20":2329.5,"sma_60":2258.42,"sma_120":2461.08},{"date":"2026-09-07","open":2555,"high":2790,"low":2555,"close":2600,"volume":74031,"rsi_14":54.14,"sma_20":2346.75,"sma_60":2260.75,"sma_120":2462.79},{"date":"2026-09-08","open":2610,"high":2745,"low":2455,"close":2455,"volume":40223,"rsi_14":53.46,"sma_20":2350.25,"sma_60":2260.17,"sma_120":2463.62},{"date":"2026-09-09","open":2455,"high":2635,"low":2450,"close":2625,"volume":45162,"rsi_14":60.53,"sma_20":2368.75,"sma_60":2262.17,"sma_120":2465.38},{"date":"2026-09-10","open":2625,"high":2625,"low":2505,"close":2540,"volume":17371,"rsi_14":58.96,"sma_20":2380.0,"sma_60":2263.08,"sma_120":2466.29},{"date":"2026-09-11","open":2525,"high":2665,"low":2320,"close":2460,"volume":37740,"rsi_14":57.63,"sma_20":2391.5,"sma_60":2260.58,"sma_120":2466.88},{"date":"2026-09-14","open":2455,"high":2795,"low":2345,"close":2565,"volume":27015,"rsi_14":59.02,"sma_20":2403.75,"sma_60":2259.67,"sma_120":2467.25},{"date":"2026-09-15","open":2425,"high":2660,"low":2425,"close":2455,"volume":9274,"rsi_14":57.45,"sma_20":2403.0,"sma_60":2259.83,"sma_120":2466.33},{"date":"2026-09-16","open":2455,"high":2525,"low":2325,"close":2440,"volume":9010,"rsi_14":56.53,"sma_20":2407.75,"sma_60":2260.67,"sma_120":2465.29},{"date":"2026-09-17","open":2400,"high":2700,"low":2330,"close":2440,"volume":14673,"rsi_14":56.3,"sma_20":2416.25,"sma_60":2266.58,"sma_120":2464.29},{"date":"2026-09-18","open":2490,"high":2490,"low":2340,"close":2430,"volume":18752,"rsi_14":57.38,"sma_20":2426.25,"sma_60":2270.92,"sma_120":2464.25},{"date":"2026-09-21","open":2430,"high":2430,"low":2235,"close":2370,"volume":9610,"rsi_14":53.97,"sma_20":2435.25,"sma_60":2274.5,"sma_120":2463.54},{"date":"2026-09-22","open":2355,"high":2385,"low":2245,"close":2365,"volume":11834,"rsi_14":27.47,"sma_20":2441.75,"sma_60":2280.42,"sma_120":2462.08},{"date":"2026-09-23","open":2480,"high":2480,"low":2265,"close":2375,"volume":10232,"rsi_14":34.02,"sma_20":2451.75,"sma_60":2285.5,"sma_120":2460.58},{"date":"2026-09-28","open":2350,"high":2350,"low":2245,"close":2350,"volume":15108,"rsi_14":38.15,"sma_20":2459.5,"sma_60":2289.0,"sma_120":2458.88},{"date":"2026-09-29","open":2340,"high":2340,"low":2230,"close":2335,"volume":6954,"rsi_14":34.13,"sma_20":2466.0,"sma_60":2292.25,"sma_120":2457.25},{"date":"2026-09-30","open":2315,"high":2315,"low":2230,"close":2250,"volume":9737,"rsi_14":36.77,"sma_20":2470.5,"sma_60":2294.42,"sma_120":2455.29},{"date":"2026-10-01","open":2235,"high":2295,"low":2120,"close":2230,"volume":26170,"rsi_14":18.4,"sma_20":2470.75,"sma_60":2295.5,"sma_120":2451.83},{"date":"2026-10-02","open":2280,"high":2280,"low":2145,"close":2275,"volume":9232,"rsi_14":27.35,"sma_20":2440.0,"sma_60":2296.33,"sma_120":2448.17},{"date":"2026-10-06","open":2275,"high":2495,"low":2200,"close":2295,"volume":11076,"rsi_14":34.29,"sma_20":2420.5,"sma_60":2298.75,"sma_120":2445.46},{"date":"2026-10-07","open":2350,"high":2350,"low":2230,"close":2290,"volume":4011,"rsi_14":17.65,"sma_20":2407.25,"sma_60":2301.5,"sma_120":2443.12},{"date":"2026-10-08","open":2295,"high":2295,"low":2210,"close":2245,"volume":4810,"rsi_14":20.83,"sma_20":2389.5,"sma_60":2302.67,"sma_120":2440.58},{"date":"2026-10-12","open":2250,"high":2250,"low":2145,"close":2240,"volume":5086,"rsi_14":21.43,"sma_20":2378.75,"sma_60":2303.25,"sma_120":2437.58},{"date":"2026-10-13","open":2250,"high":2250,"low":2085,"close":2155,"volume":9909,"rsi_14":17.24,"sma_20":2355.25,"sma_60":2303.33,"sma_120":2433.0},{"date":"2026-10-14","open":2140,"high":2145,"low":2030,"close":2145,"volume":6085,"rsi_14":17.24,"sma_20":2335.5,"sma_60":2303.83,"sma_120":2428.79},{"date":"2026-10-15","open":2110,"high":2560,"low":1961,"close":2140,"volume":4344,"rsi_14":19.74,"sma_20":2319.5,"sma_60":2304.25,"sma_120":2424.46},{"date":"2026-10-16","open":2045,"high":2045,"low":1960,"close":2000,"volume":7544,"rsi_14":14.56,"sma_20":2291.25,"sma_60":2302.58,"sma_120":2418.75},{"date":"2026-10-19","open":2000,"high":2085,"low":1927,"close":2010,"volume":16768,"rsi_14":14.56,"sma_20":2269.0,"sma_60":2301.0,"sma_120":2413.62},{"date":"2026-10-20","open":2030,"high":2110,"low":2030,"close":2060,"volume":1193,"rsi_14":23.15,"sma_20":2250.0,"sma_60":2300.25,"sma_120":2408.92},{"date":"2026-10-21","open":2025,"high":2100,"low":2005,"close":2050,"volume":2994,"rsi_14":23.36,"sma_20":2230.5,"sma_60":2299.83,"sma_120":2404.17},{"date":"2026-10-22","open":2100,"high":2100,"low":1994,"close":2020,"volume":4764,"rsi_14":26.04,"sma_20":2210.0,"sma_60":2296.5,"sma_120":2399.46},{"date":"2026-10-23","open":1941,"high":2045,"low":1885,"close":2045,"volume":4905}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.65,"ttm_eps":null,"close":2310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.66,"ttm_eps":null,"close":2340.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.59,"ttm_eps":null,"close":1979.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.57,"ttm_eps":null,"close":1898.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":2390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.7,"ttm_eps":null,"close":2340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.69,"ttm_eps":null,"close":2295.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":2555.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.38,"ttm_eps":null,"close":2140.0}],"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":"디지아이","phase":"above-fold","symbol_resolved":true}