{"status":"ok","report":{"price_analysis":{"current":1937.0,"change_1d":-4.3,"change_7d":-4.2,"change_30d":37.6,"high_30d":2550.0,"low_30d":1207.0,"position_in_range":54.0,"support":1341.3,"resistance":2415.7},"summary":"키이스트(054780)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 378.00억. 현재가 1,921원, 전일 대비 -5.1%, 30일 +37.6%. ROE -5.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6468.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.0%로 적자 상태입니다. 시가총액 378.00억. 매출 275.10억, 영업이익 -36.35억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.1,"roe":-4.97,"eps":-88.0,"revenue":27509615472.0,"operating_income":-3635183520.0,"net_income":-2994038007.0,"market_cap":38115160603,"profit_margin":-10.88,"roa":-3.79,"operating_margin":-13.21,"gross_margin":-4.81,"debt_ratio":0.3122542723487388,"total_assets":45383985548.0,"total_equity":34584749697.0,"total_debt":10799235851.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.6로 중립 구간입니다. MACD(140.57)가 시그널선(168.12)을 하회합니다(데드크로스). SMA20 1959, SMA60 1534 — 혼조세입니다. 볼린저밴드 1433~2485 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 57","rsi_14":56.639566395663955,"macd":140.56957199333738,"macd_signal":168.12421869120567,"sma_20":1958.95,"sma_60":1533.7666666666667,"bb_upper":2484.8855378751277,"bb_lower":1433.0144621248721,"atr_14":185.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6468.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.29만, 기관 -9302.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6468.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-11932.0,"institution_net":0.0,"retail_net":11932.0},{"date":"2026-10-21","foreign_net":1112.0,"institution_net":0.0,"retail_net":-1112.0},{"date":"2026-10-20","foreign_net":7523.0,"institution_net":0.0,"retail_net":-7523.0},{"date":"2026-10-19","foreign_net":-7595.0,"institution_net":0.0,"retail_net":7595.0},{"date":"2026-10-16","foreign_net":4424.0,"institution_net":0.0,"retail_net":-4424.0},{"date":"2026-10-15","foreign_net":15885.0,"institution_net":0.0,"retail_net":-15885.0},{"date":"2026-10-14","foreign_net":-3769.0,"institution_net":0.0,"retail_net":3769.0},{"date":"2026-10-13","foreign_net":2503.0,"institution_net":0.0,"retail_net":-2503.0},{"date":"2026-10-12","foreign_net":6185.0,"institution_net":1.0,"retail_net":-6186.0},{"date":"2026-10-08","foreign_net":31834.0,"institution_net":-1587.0,"retail_net":-30247.0},{"date":"2026-10-07","foreign_net":7894.0,"institution_net":1587.0,"retail_net":-9481.0},{"date":"2026-10-06","foreign_net":-46639.0,"institution_net":-1.0,"retail_net":46640.0},{"date":"2026-10-02","foreign_net":-5346.0,"institution_net":0.0,"retail_net":5346.0},{"date":"2026-10-01","foreign_net":-18411.0,"institution_net":0.0,"retail_net":18411.0},{"date":"2026-09-30","foreign_net":13295.0,"institution_net":1.0,"retail_net":-13296.0},{"date":"2026-09-29","foreign_net":1998.0,"institution_net":0.0,"retail_net":-1998.0},{"date":"2026-09-28","foreign_net":-39742.0,"institution_net":0.0,"retail_net":39742.0},{"date":"2026-09-23","foreign_net":15621.0,"institution_net":0.0,"retail_net":-15621.0},{"date":"2026-09-22","foreign_net":-959.0,"institution_net":0.0,"retail_net":959.0},{"date":"2026-09-21","foreign_net":3173.0,"institution_net":1.0,"retail_net":-3174.0},{"date":"2026-09-18","foreign_net":-4927.0,"institution_net":0.0,"retail_net":4927.0},{"date":"2026-09-17","foreign_net":169.0,"institution_net":0.0,"retail_net":-169.0},{"date":"2026-09-16","foreign_net":622.0,"institution_net":0.0,"retail_net":-622.0},{"date":"2026-09-15","foreign_net":2669.0,"institution_net":0.0,"retail_net":-2669.0},{"date":"2026-09-14","foreign_net":-928.0,"institution_net":1204.0,"retail_net":-276.0},{"date":"2026-09-11","foreign_net":-520.0,"institution_net":-10426.0,"retail_net":10946.0},{"date":"2026-09-10","foreign_net":13099.0,"institution_net":-51.0,"retail_net":-13048.0},{"date":"2026-09-09","foreign_net":-3867.0,"institution_net":-6.0,"retail_net":3873.0},{"date":"2026-09-08","foreign_net":-4221.0,"institution_net":-23.0,"retail_net":4244.0},{"date":"2026-09-07","foreign_net":-2062.0,"institution_net":-2.0,"retail_net":2064.0}],"periods":{"d1":{"foreign_net":-11932.0,"institution_net":0,"retail_net":11932.0},"d3":{"foreign_net":-3297.0,"institution_net":0,"retail_net":3297.0},"d7":{"foreign_net":5648.0,"institution_net":0,"retail_net":-5648.0},"d14":{"foreign_net":-16332.0,"institution_net":0.0,"retail_net":16332.0},"d30":{"foreign_net":-22912.0,"institution_net":-9302.0,"retail_net":32214.0}}},"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 -88, PBR 1.09x) — 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 -88원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +25.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.6,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.6,"unit":"%","percentile":42,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.0%","metrics":[{"name":"ROE","value":-4.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.6,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":37.6,"unit":"%","percentile":82,"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":60,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.63,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.29,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -88, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +25.6%"},"profitability":{"grade":"C","reason":"ROE -5.0%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":-4.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.1,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.46,"pbr_5y_low":1.15,"pbr_5y_avg":2.67,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.74,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.14},{"quarter":"2024-Q3","per":null,"pbr":2.67},{"quarter":"2024-Q4","per":null,"pbr":3.43},{"quarter":"2025-Q1","per":null,"pbr":2.74},{"quarter":"2025-Q2","per":null,"pbr":3.12},{"quarter":"2025-Q3","per":null,"pbr":3.46},{"quarter":"2025-Q4","per":null,"pbr":2.35},{"quarter":"2026-Q1","per":null,"pbr":1.97},{"quarter":"2026-Q2","per":null,"pbr":1.15},{"quarter":"현재","per":null,"pbr":1.1}],"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":"Communication Services","industry":"ENTERTAINMENT"},"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":"1.1배"},{"label":"ROE","value":"-5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:06:52.815956+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04974031522770341,"dividend_yield":null,"eps":-88.0,"revenue":10721542901.0,"operating_income":-1039255130.0,"net_income":-1720256352.0,"market_cap":null,"profit_margin":-0.1604485816905654,"operating_margin":-0.09693149014057188,"roa":-0.03790447954775997,"gross_margin":-0.048102103005333116,"total_equity":34584749697.0,"total_assets":45383985548.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.38,"roe":-0.013927826860141412,"dividend_yield":null,"eps":-26.69,"revenue":8536018999.0,"operating_income":-984439299.0,"net_income":-524648847.0,"market_cap":54100000000.0,"profit_margin":-0.06146294274432413,"operating_margin":-0.11532768367963188,"roa":-0.008889787033906034,"gross_margin":-0.04063270337620297,"total_equity":37669110355.0,"total_assets":59017032129.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009223322146410182,"dividend_yield":null,"eps":18.39,"revenue":4623828434.0,"operating_income":-600380220.0,"net_income":361467556.0,"market_cap":null,"profit_margin":0.07817494986233739,"operating_margin":-0.12984483065705374,"roa":0.006194336761836064,"gross_margin":0.0019319879895007368,"total_equity":39190602937.0,"total_assets":58354521218.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.028099724047638514,"dividend_yield":null,"eps":-56.5,"revenue":3628225138.0,"operating_income":-1011108871.0,"net_income":-1110600364.0,"market_cap":null,"profit_margin":-0.3061001789465029,"operating_margin":-0.2786786465950559,"roa":-0.017794995470706308,"gross_margin":-0.1307070170572199,"total_equity":39523532762.0,"total_assets":62410825888.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03418496955810865,"dividend_yield":null,"eps":-69.57,"revenue":2951400395.0,"operating_income":-1256728956.0,"net_income":-1367517570.0,"market_cap":null,"profit_margin":-0.4633453232291785,"operating_margin":-0.4258076803571072,"roa":-0.02180976591883044,"gross_margin":-0.23401853139617812,"total_equity":40003474851.0,"total_assets":62702074616.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012457375136712584,"dividend_yield":null,"eps":-26.43,"revenue":4498328070.0,"operating_income":-1072199831.0,"net_income":-519635900.0,"market_cap":null,"profit_margin":-0.1155175638401136,"operating_margin":-0.2383551875975111,"roa":-0.00802958600895922,"gross_margin":-0.0563953206729984,"total_equity":41713113260.0,"total_assets":64715154607.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.21274219896999008,"dividend_yield":null,"eps":-455.11,"revenue":20987854603.0,"operating_income":-545116157.0,"net_income":-8946427383.0,"market_cap":null,"profit_margin":-0.426266883977803,"operating_margin":-0.025972933742455087,"roa":-0.12521470281274188,"gross_margin":0.012042614492091638,"total_equity":42052904531.0,"total_assets":71448697174.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012595927584249815,"dividend_yield":null,"eps":32.82,"revenue":13347835670.0,"operating_income":148867873.0,"net_income":645179640.0,"market_cap":null,"profit_margin":0.04833589923871156,"operating_margin":0.011152959676795303,"roa":0.007970625411489534,"gross_margin":0.06670041653277262,"total_equity":51221288443.0,"total_assets":80944669545.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.027583453419797694,"dividend_yield":null,"eps":-73.99,"revenue":16126020340.0,"operating_income":370307087.0,"net_income":-1454511615.0,"market_cap":null,"profit_margin":-0.0901965633388256,"operating_margin":0.02296332754098461,"roa":-0.016514805415424588,"gross_margin":0.06236891773633965,"total_equity":52731309342.0,"total_assets":88073191201.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021839333066836223,"dividend_yield":null,"eps":-62.17,"revenue":25383144315.0,"operating_income":680313300.0,"net_income":-1222110641.0,"market_cap":null,"profit_margin":-0.04814654267547941,"operating_margin":0.02680177410479337,"roa":-0.016246713317400126,"gross_margin":0.05470236519040963,"total_equity":55959155770.0,"total_assets":75222022887.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09087030950843734,"dividend_yield":null,"eps":-270.89,"revenue":9993776584.0,"operating_income":-306456467.0,"net_income":-5325070674.0,"market_cap":null,"profit_margin":-0.5328386750735872,"operating_margin":-0.030664730637528528,"roa":-0.06403948132148066,"gross_margin":0.038382778900033096,"total_equity":58600776236.0,"total_assets":83152932599.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006598894065194741,"dividend_yield":null,"eps":-23.0,"revenue":9589108657.0,"operating_income":-434115810.0,"net_income":-445347070.0,"market_cap":null,"profit_margin":-0.04644301007840796,"operating_margin":-0.0452717583592191,"roa":-0.004680801598202703,"gross_margin":0.021159124091464553,"total_equity":67488137497.0,"total_assets":95143334033.0}],"current_price":1937.0,"change_pct":-4.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13600.0},{"date":"2016-10-25","close":13400.0},{"date":"2016-10-26","close":13100.0},{"date":"2016-10-27","close":13525.0},{"date":"2016-10-28","close":13450.0},{"date":"2016-10-31","close":13049.0},{"date":"2016-11-01","close":13049.0},{"date":"2016-11-02","close":12498.0},{"date":"2016-11-03","close":12223.0},{"date":"2016-11-04","close":12674.0},{"date":"2016-11-07","close":12974.0},{"date":"2016-11-08","close":12924.0},{"date":"2016-11-09","close":12498.0},{"date":"2016-11-10","close":12949.0},{"date":"2016-11-11","close":13024.0},{"date":"2016-11-14","close":12999.0},{"date":"2016-11-15","close":12949.0},{"date":"2016-11-16","close":13225.0},{"date":"2016-11-17","close":13250.0},{"date":"2016-11-18","close":12974.0},{"date":"2016-11-21","close":12548.0},{"date":"2016-11-22","close":12373.0},{"date":"2016-11-23","close":12148.0},{"date":"2016-11-24","close":11647.0},{"date":"2016-11-25","close":11772.0},{"date":"2016-11-28","close":11672.0},{"date":"2016-11-29","close":11922.0},{"date":"2016-11-30","close":11747.0},{"date":"2016-12-01","close":11672.0},{"date":"2016-12-02","close":11622.0},{"date":"2016-12-05","close":11046.0},{"date":"2016-12-06","close":11046.0},{"date":"2016-12-07","close":11096.0},{"date":"2016-12-08","close":12924.0},{"date":"2016-12-09","close":12523.0},{"date":"2016-12-12","close":12373.0},{"date":"2016-12-13","close":12523.0},{"date":"2016-12-14","close":12473.0},{"date":"2016-12-15","close":12548.0},{"date":"2016-12-16","close":12398.0},{"date":"2016-12-19","close":12799.0},{"date":"2016-12-20","close":12724.0},{"date":"2016-12-21","close":12674.0},{"date":"2016-12-22","close":12448.0},{"date":"2016-12-23","close":12749.0},{"date":"2016-12-26","close":12599.0},{"date":"2016-12-27","close":12574.0},{"date":"2016-12-28","close":12799.0},{"date":"2016-12-29","close":12874.0},{"date":"2017-01-02","close":12774.0},{"date":"2017-01-03","close":12924.0},{"date":"2017-01-04","close":13150.0},{"date":"2017-01-05","close":13325.0},{"date":"2017-01-06","close":13100.0},{"date":"2017-01-09","close":12824.0},{"date":"2017-01-10","close":12574.0},{"date":"2017-01-11","close":12799.0},{"date":"2017-01-12","close":12548.0},{"date":"2017-01-13","close":12674.0},{"date":"2017-01-16","close":12198.0},{"date":"2017-01-17","close":12223.0},{"date":"2017-01-18","close":12123.0},{"date":"2017-01-19","close":12048.0},{"date":"2017-01-20","close":12048.0},{"date":"2017-01-23","close":11697.0},{"date":"2017-01-24","close":11622.0},{"date":"2017-01-25","close":11446.0},{"date":"2017-01-26","close":11672.0},{"date":"2017-01-31","close":11572.0},{"date":"2017-02-01","close":11847.0},{"date":"2017-02-02","close":11722.0},{"date":"2017-02-03","close":11647.0},{"date":"2017-02-06","close":11597.0},{"date":"2017-02-07","close":11547.0},{"date":"2017-02-08","close":11722.0},{"date":"2017-02-09","close":11722.0},{"date":"2017-02-10","close":11747.0},{"date":"2017-02-13","close":11922.0},{"date":"2017-02-14","close":12023.0},{"date":"2017-02-15","close":12073.0},{"date":"2017-02-16","close":11997.0},{"date":"2017-02-17","close":11997.0},{"date":"2017-02-20","close":11897.0},{"date":"2017-02-21","close":11997.0},{"date":"2017-02-22","close":12023.0},{"date":"2017-02-23","close":11972.0},{"date":"2017-02-24","close":11897.0},{"date":"2017-02-27","close":11897.0},{"date":"2017-02-28","close":12023.0},{"date":"2017-03-02","close":11371.0},{"date":"2017-03-03","close":10770.0},{"date":"2017-03-06","close":10770.0},{"date":"2017-03-07","close":10595.0},{"date":"2017-03-08","close":10720.0},{"date":"2017-03-09","close":10920.0},{"date":"2017-03-10","close":11021.0},{"date":"2017-03-13","close":11021.0},{"date":"2017-03-14","close":11071.0},{"date":"2017-03-15","close":10945.0},{"date":"2017-03-16","close":11071.0},{"date":"2017-03-17","close":11121.0},{"date":"2017-03-20","close":11096.0},{"date":"2017-03-21","close":11396.0},{"date":"2017-03-22","close":11396.0},{"date":"2017-03-23","close":11396.0},{"date":"2017-03-24","close":11371.0},{"date":"2017-03-27","close":11221.0},{"date":"2017-03-28","close":11221.0},{"date":"2017-03-29","close":11271.0},{"date":"2017-03-30","close":11271.0},{"date":"2017-03-31","close":11196.0},{"date":"2017-04-03","close":11221.0},{"date":"2017-04-04","close":11296.0},{"date":"2017-04-05","close":11346.0},{"date":"2017-04-06","close":11497.0},{"date":"2017-04-07","close":11497.0},{"date":"2017-04-10","close":11046.0},{"date":"2017-04-11","close":11121.0},{"date":"2017-04-12","close":11046.0},{"date":"2017-04-13","close":11171.0},{"date":"2017-04-14","close":11171.0},{"date":"2017-04-17","close":11371.0},{"date":"2017-04-18","close":11421.0},{"date":"2017-04-19","close":12048.0},{"date":"2017-04-20","close":11672.0},{"date":"2017-04-21","close":11872.0},{"date":"2017-04-24","close":12173.0},{"date":"2017-04-25","close":12423.0},{"date":"2017-04-26","close":12298.0},{"date":"2017-04-27","close":12073.0},{"date":"2017-04-28","close":12073.0},{"date":"2017-05-02","close":12298.0},{"date":"2017-05-04","close":12348.0},{"date":"2017-05-08","close":12599.0},{"date":"2017-05-10","close":12423.0},{"date":"2017-05-11","close":12448.0},{"date":"2017-05-12","close":12448.0},{"date":"2017-05-15","close":12924.0},{"date":"2017-05-16","close":12799.0},{"date":"2017-05-17","close":13125.0},{"date":"2017-05-18","close":13851.0},{"date":"2017-05-19","close":13851.0},{"date":"2017-05-22","close":13575.0},{"date":"2017-05-23","close":13525.0},{"date":"2017-05-24","close":13375.0},{"date":"2017-05-25","close":13350.0},{"date":"2017-05-26","close":13450.0},{"date":"2017-05-29","close":13300.0},{"date":"2017-05-30","close":13450.0},{"date":"2017-05-31","close":13325.0},{"date":"2017-06-01","close":13325.0},{"date":"2017-06-02","close":13325.0},{"date":"2017-06-05","close":13275.0},{"date":"2017-06-07","close":13475.0},{"date":"2017-06-08","close":13626.0},{"date":"2017-06-09","close":13450.0},{"date":"2017-06-12","close":13125.0},{"date":"2017-06-13","close":13175.0},{"date":"2017-06-14","close":12999.0},{"date":"2017-06-15","close":12824.0},{"date":"2017-06-16","close":13074.0},{"date":"2017-06-19","close":12974.0},{"date":"2017-06-20","close":12699.0},{"date":"2017-06-21","close":12398.0},{"date":"2017-06-22","close":12574.0},{"date":"2017-06-23","close":12799.0},{"date":"2017-06-26","close":12724.0},{"date":"2017-06-27","close":11847.0},{"date":"2017-06-28","close":11271.0},{"date":"2017-06-29","close":11021.0},{"date":"2017-06-30","close":10870.0},{"date":"2017-07-03","close":10745.0},{"date":"2017-07-04","close":10745.0},{"date":"2017-07-05","close":10795.0},{"date":"2017-07-06","close":11046.0},{"date":"2017-07-07","close":10895.0},{"date":"2017-07-10","close":10670.0},{"date":"2017-07-11","close":10169.0},{"date":"2017-07-12","close":10219.0},{"date":"2017-07-13","close":10019.0},{"date":"2017-07-14","close":9994.0},{"date":"2017-07-17","close":10144.0},{"date":"2017-07-18","close":10119.0},{"date":"2017-07-19","close":10019.0},{"date":"2017-07-20","close":10294.0},{"date":"2017-07-21","close":10169.0},{"date":"2017-07-24","close":10094.0},{"date":"2017-07-25","close":10319.0},{"date":"2017-07-26","close":10495.0},{"date":"2017-07-27","close":10820.0},{"date":"2017-07-28","close":10820.0},{"date":"2017-07-31","close":10820.0},{"date":"2017-08-01","close":10770.0},{"date":"2017-08-02","close":10645.0},{"date":"2017-08-03","close":10344.0},{"date":"2017-08-04","close":10219.0},{"date":"2017-08-07","close":10344.0},{"date":"2017-08-08","close":10795.0},{"date":"2017-08-09","close":10695.0},{"date":"2017-08-10","close":10420.0},{"date":"2017-08-11","close":10420.0},{"date":"2017-08-14","close":10319.0},{"date":"2017-08-16","close":10319.0},{"date":"2017-08-17","close":10344.0},{"date":"2017-08-18","close":10595.0},{"date":"2017-08-21","close":10470.0},{"date":"2017-08-22","close":10294.0},{"date":"2017-08-23","close":10294.0},{"date":"2017-08-24","close":10319.0},{"date":"2017-08-25","close":10369.0},{"date":"2017-08-28","close":10369.0},{"date":"2017-08-29","close":10244.0},{"date":"2017-08-30","close":10294.0},{"date":"2017-08-31","close":10194.0},{"date":"2017-09-01","close":10169.0},{"date":"2017-09-04","close":10019.0},{"date":"2017-09-05","close":10019.0},{"date":"2017-09-06","close":10144.0},{"date":"2017-09-07","close":10069.0},{"date":"2017-09-08","close":10019.0},{"date":"2017-09-11","close":10119.0},{"date":"2017-09-12","close":10069.0},{"date":"2017-09-13","close":9944.0},{"date":"2017-09-14","close":9969.0},{"date":"2017-09-15","close":9969.0},{"date":"2017-09-18","close":9944.0},{"date":"2017-09-19","close":9969.0},{"date":"2017-09-20","close":10094.0},{"date":"2017-09-21","close":9969.0},{"date":"2017-09-22","close":9493.0},{"date":"2017-09-25","close":8867.0},{"date":"2017-09-26","close":9042.0},{"date":"2017-09-27","close":8942.0},{"date":"2017-09-28","close":9117.0},{"date":"2017-09-29","close":9217.0},{"date":"2017-10-10","close":9067.0},{"date":"2017-10-11","close":9167.0},{"date":"2017-10-12","close":9192.0},{"date":"2017-10-13","close":9142.0},{"date":"2017-10-16","close":9568.0},{"date":"2017-10-17","close":9868.0},{"date":"2017-10-18","close":9994.0},{"date":"2017-10-19","close":9994.0},{"date":"2017-10-20","close":9843.0},{"date":"2017-10-23","close":9768.0},{"date":"2017-10-24","close":9768.0},{"date":"2017-10-25","close":10019.0},{"date":"2017-10-26","close":10520.0},{"date":"2017-10-27","close":10420.0},{"date":"2017-10-30","close":10570.0},{"date":"2017-10-31","close":10670.0},{"date":"2017-11-01","close":10595.0},{"date":"2017-11-02","close":10369.0},{"date":"2017-11-03","close":10470.0},{"date":"2017-11-06","close":10344.0},{"date":"2017-11-07","close":10445.0},{"date":"2017-11-08","close":10344.0},{"date":"2017-11-09","close":10394.0},{"date":"2017-11-10","close":10470.0},{"date":"2017-11-13","close":12749.0},{"date":"2017-11-14","close":12624.0},{"date":"2017-11-15","close":12298.0},{"date":"2017-11-16","close":12298.0},{"date":"2017-11-17","close":12023.0},{"date":"2017-11-20","close":12448.0},{"date":"2017-11-21","close":12473.0},{"date":"2017-11-22","close":12273.0},{"date":"2017-11-23","close":12699.0},{"date":"2017-11-24","close":12599.0},{"date":"2017-11-27","close":12699.0},{"date":"2017-11-28","close":13250.0},{"date":"2017-11-29","close":13100.0},{"date":"2017-11-30","close":12423.0},{"date":"2017-12-01","close":12523.0},{"date":"2017-12-04","close":12649.0},{"date":"2017-12-05","close":13100.0},{"date":"2017-12-06","close":12874.0},{"date":"2017-12-07","close":12874.0},{"date":"2017-12-08","close":13450.0},{"date":"2017-12-11","close":13676.0},{"date":"2017-12-12","close":12924.0},{"date":"2017-12-13","close":13300.0},{"date":"2017-12-14","close":13074.0},{"date":"2017-12-15","close":12523.0},{"date":"2017-12-18","close":12949.0},{"date":"2017-12-19","close":11972.0},{"date":"2017-12-20","close":11547.0},{"date":"2017-12-21","close":11121.0},{"date":"2017-12-22","close":11246.0},{"date":"2017-12-26","close":11246.0},{"date":"2017-12-27","close":11346.0},{"date":"2017-12-28","close":11321.0},{"date":"2018-01-02","close":11550.0},{"date":"2018-01-03","close":11600.0},{"date":"2018-01-04","close":11425.0},{"date":"2018-01-05","close":11450.0},{"date":"2018-01-08","close":11025.0},{"date":"2018-01-09","close":11075.0},{"date":"2018-01-10","close":11275.0},{"date":"2018-01-11","close":11175.0},{"date":"2018-01-12","close":11025.0},{"date":"2018-01-15","close":11100.0},{"date":"2018-01-16","close":11175.0},{"date":"2018-01-17","close":11825.0},{"date":"2018-01-18","close":12200.0},{"date":"2018-01-19","close":12200.0},{"date":"2018-01-22","close":12300.0},{"date":"2018-01-23","close":12300.0},{"date":"2018-01-24","close":12275.0},{"date":"2018-01-25","close":12250.0},{"date":"2018-01-26","close":12675.0},{"date":"2018-01-29","close":12500.0},{"date":"2018-01-30","close":12375.0},{"date":"2018-01-31","close":12400.0},{"date":"2018-02-01","close":12550.0},{"date":"2018-02-02","close":12500.0},{"date":"2018-02-05","close":11450.0},{"date":"2018-02-06","close":11100.0},{"date":"2018-02-07","close":10600.0},{"date":"2018-02-08","close":10925.0},{"date":"2018-02-09","close":10700.0},{"date":"2018-02-12","close":10625.0},{"date":"2018-02-13","close":10625.0},{"date":"2018-02-14","close":10675.0},{"date":"2018-02-19","close":10875.0},{"date":"2018-02-20","close":10800.0},{"date":"2018-02-21","close":10900.0},{"date":"2018-02-22","close":10900.0},{"date":"2018-02-23","close":11100.0},{"date":"2018-02-26","close":11050.0},{"date":"2018-02-27","close":11725.0},{"date":"2018-02-28","close":11500.0},{"date":"2018-03-02","close":11500.0},{"date":"2018-03-05","close":11475.0},{"date":"2018-03-06","close":11300.0},{"date":"2018-03-07","close":11375.0},{"date":"2018-03-08","close":11450.0},{"date":"2018-03-09","close":11925.0},{"date":"2018-03-12","close":12000.0},{"date":"2018-03-13","close":14425.0},{"date":"2018-03-14","close":13550.0},{"date":"2018-03-15","close":14125.0},{"date":"2018-03-16","close":14075.0},{"date":"2018-03-19","close":13550.0},{"date":"2018-03-20","close":13550.0},{"date":"2018-03-21","close":13600.0},{"date":"2018-03-22","close":12875.0},{"date":"2018-03-23","close":12100.0},{"date":"2018-03-26","close":12525.0},{"date":"2018-03-27","close":12475.0},{"date":"2018-03-28","close":12450.0},{"date":"2018-03-29","close":12425.0},{"date":"2018-03-30","close":12525.0},{"date":"2018-04-02","close":12800.0},{"date":"2018-04-03","close":13225.0},{"date":"2018-04-04","close":12800.0},{"date":"2018-04-05","close":12975.0},{"date":"2018-04-06","close":13250.0},{"date":"2018-04-09","close":13950.0},{"date":"2018-04-10","close":13800.0},{"date":"2018-04-11","close":13575.0},{"date":"2018-04-12","close":14400.0},{"date":"2018-04-13","close":14175.0},{"date":"2018-04-16","close":13950.0},{"date":"2018-04-17","close":14300.0},{"date":"2018-04-18","close":13850.0},{"date":"2018-04-19","close":13700.0},{"date":"2018-04-20","close":13850.0},{"date":"2018-04-23","close":13225.0},{"date":"2018-04-24","close":13650.0},{"date":"2018-04-25","close":13725.0},{"date":"2018-04-26","close":13975.0},{"date":"2018-04-27","close":13800.0},{"date":"2018-04-30","close":13450.0},{"date":"2018-05-02","close":13600.0},{"date":"2018-05-03","close":13375.0},{"date":"2018-05-04","close":13250.0},{"date":"2018-05-08","close":14000.0},{"date":"2018-05-09","close":13175.0},{"date":"2018-05-10","close":12950.0},{"date":"2018-05-11","close":13000.0},{"date":"2018-05-14","close":12775.0},{"date":"2018-05-15","close":13225.0},{"date":"2018-05-16","close":12875.0},{"date":"2018-05-17","close":12775.0},{"date":"2018-05-18","close":12950.0},{"date":"2018-05-21","close":12750.0},{"date":"2018-05-23","close":12625.0},{"date":"2018-05-24","close":12875.0},{"date":"2018-05-25","close":13325.0},{"date":"2018-05-28","close":13575.0},{"date":"2018-05-29","close":15600.0},{"date":"2018-05-30","close":20275.0},{"date":"2018-05-31","close":21150.0},{"date":"2018-06-01","close":20750.0},{"date":"2018-06-04","close":17275.0},{"date":"2018-06-05","close":15625.0},{"date":"2018-06-07","close":15525.0},{"date":"2018-06-08","close":14675.0},{"date":"2018-06-11","close":14125.0},{"date":"2018-06-12","close":13700.0},{"date":"2018-06-14","close":13800.0},{"date":"2018-06-15","close":13325.0},{"date":"2018-06-18","close":12950.0},{"date":"2018-06-19","close":12975.0},{"date":"2018-06-20","close":13350.0},{"date":"2018-06-21","close":13550.0},{"date":"2018-06-22","close":13050.0},{"date":"2018-06-25","close":13550.0},{"date":"2018-06-26","close":14125.0},{"date":"2018-06-27","close":13700.0},{"date":"2018-06-28","close":13225.0},{"date":"2018-06-29","close":13275.0},{"date":"2018-07-02","close":12900.0},{"date":"2018-07-03","close":13325.0},{"date":"2018-07-04","close":13475.0},{"date":"2018-07-05","close":14075.0},{"date":"2018-07-06","close":13650.0},{"date":"2018-07-09","close":13350.0},{"date":"2018-07-10","close":13325.0},{"date":"2018-07-11","close":13025.0},{"date":"2018-07-12","close":13275.0},{"date":"2018-07-13","close":13475.0},{"date":"2018-07-16","close":13400.0},{"date":"2018-07-17","close":13350.0},{"date":"2018-07-18","close":13100.0},{"date":"2018-07-19","close":12750.0},{"date":"2018-07-20","close":11925.0},{"date":"2018-07-23","close":11200.0},{"date":"2018-07-24","close":11400.0},{"date":"2018-07-25","close":11525.0},{"date":"2018-07-26","close":11850.0},{"date":"2018-07-27","close":12000.0},{"date":"2018-07-30","close":12050.0},{"date":"2018-07-31","close":13100.0},{"date":"2018-08-01","close":13325.0},{"date":"2018-08-02","close":13225.0},{"date":"2018-08-03","close":13650.0},{"date":"2018-08-06","close":13475.0},{"date":"2018-08-07","close":13050.0},{"date":"2018-08-08","close":13225.0},{"date":"2018-08-09","close":13200.0},{"date":"2018-08-10","close":13250.0},{"date":"2018-08-13","close":14150.0},{"date":"2018-08-14","close":14150.0},{"date":"2018-08-16","close":14225.0},{"date":"2018-08-17","close":14400.0},{"date":"2018-08-20","close":16875.0},{"date":"2018-08-21","close":16675.0},{"date":"2018-08-22","close":16675.0},{"date":"2018-08-23","close":15675.0},{"date":"2018-08-24","close":18125.0},{"date":"2018-08-27","close":19325.0},{"date":"2018-08-28","close":19325.0},{"date":"2018-08-29","close":18500.0},{"date":"2018-08-30","close":18725.0},{"date":"2018-08-31","close":19025.0},{"date":"2018-09-03","close":19500.0},{"date":"2018-09-04","close":20100.0},{"date":"2018-09-05","close":19050.0},{"date":"2018-09-06","close":19225.0},{"date":"2018-09-07","close":18275.0},{"date":"2018-09-10","close":17600.0},{"date":"2018-09-11","close":17100.0},{"date":"2018-09-12","close":17200.0},{"date":"2018-09-13","close":16350.0},{"date":"2018-09-14","close":16475.0},{"date":"2018-09-17","close":16050.0},{"date":"2018-09-18","close":15575.0},{"date":"2018-09-19","close":15450.0},{"date":"2018-09-20","close":15450.0},{"date":"2018-09-21","close":16400.0},{"date":"2018-09-27","close":16000.0},{"date":"2018-09-28","close":16325.0},{"date":"2018-10-01","close":18150.0},{"date":"2018-10-02","close":17175.0},{"date":"2018-10-04","close":15925.0},{"date":"2018-10-05","close":15375.0},{"date":"2018-10-08","close":15950.0},{"date":"2018-10-10","close":16000.0},{"date":"2018-10-11","close":15450.0},{"date":"2018-10-12","close":16550.0},{"date":"2018-10-15","close":15850.0},{"date":"2018-10-16","close":16175.0},{"date":"2018-10-17","close":17000.0},{"date":"2018-10-18","close":16875.0},{"date":"2018-10-19","close":17850.0},{"date":"2018-10-22","close":17775.0},{"date":"2018-10-23","close":17525.0},{"date":"2018-10-24","close":15500.0},{"date":"2018-10-25","close":14900.0},{"date":"2018-10-26","close":14050.0},{"date":"2018-10-29","close":12250.0},{"date":"2018-10-30","close":12950.0},{"date":"2018-10-31","close":13750.0},{"date":"2018-11-01","close":13900.0},{"date":"2018-11-02","close":14400.0},{"date":"2018-11-05","close":14575.0},{"date":"2018-11-06","close":14400.0},{"date":"2018-11-07","close":14500.0},{"date":"2018-11-08","close":14700.0},{"date":"2018-11-09","close":16525.0},{"date":"2018-11-12","close":17000.0},{"date":"2018-11-13","close":16375.0},{"date":"2018-11-14","close":15525.0},{"date":"2018-11-15","close":15275.0},{"date":"2018-11-16","close":15275.0},{"date":"2018-11-19","close":15600.0},{"date":"2018-11-20","close":14950.0},{"date":"2018-11-21","close":15100.0},{"date":"2018-11-22","close":14450.0},{"date":"2018-11-23","close":14075.0},{"date":"2018-11-26","close":14375.0},{"date":"2018-11-27","close":14525.0},{"date":"2018-11-28","close":14275.0},{"date":"2018-11-29","close":14675.0},{"date":"2018-11-30","close":14150.0},{"date":"2018-12-03","close":14250.0},{"date":"2018-12-04","close":14300.0},{"date":"2018-12-05","close":13625.0},{"date":"2018-12-06","close":12875.0},{"date":"2018-12-07","close":13225.0},{"date":"2018-12-10","close":13250.0},{"date":"2018-12-11","close":13000.0},{"date":"2018-12-12","close":13250.0},{"date":"2018-12-13","close":13425.0},{"date":"2018-12-14","close":13200.0},{"date":"2018-12-17","close":13100.0},{"date":"2018-12-18","close":12775.0},{"date":"2018-12-19","close":13050.0},{"date":"2018-12-20","close":12800.0},{"date":"2018-12-21","close":12925.0},{"date":"2018-12-24","close":13175.0},{"date":"2018-12-26","close":12600.0},{"date":"2018-12-27","close":13125.0},{"date":"2018-12-28","close":13200.0},{"date":"2019-01-02","close":13425.0},{"date":"2019-01-03","close":13175.0},{"date":"2019-01-04","close":13350.0},{"date":"2019-01-07","close":13575.0},{"date":"2019-01-08","close":13550.0},{"date":"2019-01-09","close":13675.0},{"date":"2019-01-10","close":14100.0},{"date":"2019-01-11","close":13900.0},{"date":"2019-01-14","close":14000.0},{"date":"2019-01-15","close":14275.0},{"date":"2019-01-16","close":14250.0},{"date":"2019-01-17","close":13850.0},{"date":"2019-01-18","close":13800.0},{"date":"2019-01-21","close":13775.0},{"date":"2019-01-22","close":13800.0},{"date":"2019-01-23","close":13900.0},{"date":"2019-01-24","close":14000.0},{"date":"2019-01-25","close":14475.0},{"date":"2019-01-28","close":14125.0},{"date":"2019-01-29","close":13675.0},{"date":"2019-01-30","close":13600.0},{"date":"2019-01-31","close":13625.0},{"date":"2019-02-01","close":13600.0},{"date":"2019-02-07","close":14000.0},{"date":"2019-02-08","close":14200.0},{"date":"2019-02-11","close":14125.0},{"date":"2019-02-12","close":14200.0},{"date":"2019-02-13","close":14100.0},{"date":"2019-02-14","close":14200.0},{"date":"2019-02-15","close":14100.0},{"date":"2019-02-18","close":14400.0},{"date":"2019-02-19","close":14275.0},{"date":"2019-02-20","close":14100.0},{"date":"2019-02-21","close":14500.0},{"date":"2019-02-22","close":14750.0},{"date":"2019-02-25","close":14775.0},{"date":"2019-02-26","close":14275.0},{"date":"2019-02-27","close":14300.0},{"date":"2019-02-28","close":13750.0},{"date":"2019-03-04","close":14575.0},{"date":"2019-03-05","close":14475.0},{"date":"2019-03-06","close":14800.0},{"date":"2019-03-07","close":14600.0},{"date":"2019-03-08","close":14900.0},{"date":"2019-03-11","close":14575.0},{"date":"2019-03-12","close":14650.0},{"date":"2019-03-13","close":14725.0},{"date":"2019-03-14","close":14600.0},{"date":"2019-03-15","close":14150.0},{"date":"2019-03-18","close":14400.0},{"date":"2019-03-19","close":14550.0},{"date":"2019-03-20","close":15750.0},{"date":"2019-03-21","close":15575.0},{"date":"2019-03-22","close":15550.0},{"date":"2019-03-25","close":15350.0},{"date":"2019-03-26","close":15925.0},{"date":"2019-03-27","close":15525.0},{"date":"2019-03-28","close":16275.0},{"date":"2019-03-29","close":15950.0},{"date":"2019-04-01","close":16025.0},{"date":"2019-04-02","close":16125.0},{"date":"2019-04-03","close":15900.0},{"date":"2019-04-04","close":15850.0},{"date":"2019-04-05","close":15625.0},{"date":"2019-04-08","close":15750.0},{"date":"2019-04-09","close":15600.0},{"date":"2019-04-10","close":15425.0},{"date":"2019-04-11","close":17300.0},{"date":"2019-04-12","close":17025.0},{"date":"2019-04-15","close":22125.0},{"date":"2019-04-16","close":22275.0},{"date":"2019-04-17","close":21100.0},{"date":"2019-04-18","close":20225.0},{"date":"2019-04-19","close":20725.0},{"date":"2019-04-22","close":21725.0},{"date":"2019-04-23","close":20200.0},{"date":"2019-04-24","close":20500.0},{"date":"2019-04-25","close":18600.0},{"date":"2019-04-26","close":18300.0},{"date":"2019-04-29","close":17875.0},{"date":"2019-04-30","close":18425.0},{"date":"2019-05-02","close":18125.0},{"date":"2019-05-03","close":18775.0},{"date":"2019-05-07","close":19025.0},{"date":"2019-05-08","close":18150.0},{"date":"2019-05-09","close":17125.0},{"date":"2019-05-10","close":16825.0},{"date":"2019-05-13","close":16525.0},{"date":"2019-05-14","close":16750.0},{"date":"2019-05-15","close":17175.0},{"date":"2019-05-16","close":16425.0},{"date":"2019-05-17","close":16800.0},{"date":"2019-05-20","close":16200.0},{"date":"2019-05-21","close":16550.0},{"date":"2019-05-22","close":16625.0},{"date":"2019-05-23","close":16025.0},{"date":"2019-05-24","close":16100.0},{"date":"2019-05-27","close":16100.0},{"date":"2019-05-28","close":16175.0},{"date":"2019-05-29","close":15450.0},{"date":"2019-05-30","close":15550.0},{"date":"2019-05-31","close":16100.0},{"date":"2019-06-03","close":16325.0},{"date":"2019-06-04","close":16950.0},{"date":"2019-06-05","close":16625.0},{"date":"2019-06-07","close":17100.0},{"date":"2019-06-10","close":17475.0},{"date":"2019-06-11","close":17600.0},{"date":"2019-06-12","close":17350.0},{"date":"2019-06-13","close":18050.0},{"date":"2019-06-14","close":18100.0},{"date":"2019-06-17","close":17700.0},{"date":"2019-06-18","close":17775.0},{"date":"2019-06-19","close":17975.0},{"date":"2019-06-20","close":18025.0},{"date":"2019-06-21","close":17875.0},{"date":"2019-06-24","close":17875.0},{"date":"2019-06-25","close":17450.0},{"date":"2019-06-26","close":17600.0},{"date":"2019-06-27","close":16500.0},{"date":"2019-06-28","close":16750.0},{"date":"2019-07-01","close":16075.0},{"date":"2019-07-02","close":15175.0},{"date":"2019-07-03","close":14800.0},{"date":"2019-07-04","close":14400.0},{"date":"2019-07-05","close":14500.0},{"date":"2019-07-08","close":13725.0},{"date":"2019-07-09","close":13575.0},{"date":"2019-07-10","close":14000.0},{"date":"2019-07-11","close":14000.0},{"date":"2019-07-12","close":14050.0},{"date":"2019-07-15","close":13675.0},{"date":"2019-07-16","close":13600.0},{"date":"2019-07-17","close":13575.0},{"date":"2019-07-18","close":13600.0},{"date":"2019-07-19","close":13700.0},{"date":"2019-07-22","close":13750.0},{"date":"2019-07-23","close":13800.0},{"date":"2019-07-24","close":14000.0},{"date":"2019-07-25","close":13750.0},{"date":"2019-07-26","close":13325.0},{"date":"2019-07-29","close":12150.0},{"date":"2019-07-30","close":13425.0},{"date":"2019-07-31","close":13700.0},{"date":"2019-08-01","close":13075.0},{"date":"2019-08-02","close":13275.0},{"date":"2019-08-05","close":11450.0},{"date":"2019-08-06","close":10850.0},{"date":"2019-08-07","close":11550.0},{"date":"2019-08-08","close":12500.0},{"date":"2019-08-09","close":12500.0},{"date":"2019-08-12","close":12600.0},{"date":"2019-08-13","close":12350.0},{"date":"2019-08-14","close":12225.0},{"date":"2019-08-16","close":11900.0},{"date":"2019-08-19","close":11950.0},{"date":"2019-08-20","close":12325.0},{"date":"2019-08-21","close":12475.0},{"date":"2019-08-22","close":12275.0},{"date":"2019-08-23","close":11950.0},{"date":"2019-08-26","close":11075.0},{"date":"2019-08-27","close":11500.0},{"date":"2019-08-28","close":11725.0},{"date":"2019-08-29","close":11500.0},{"date":"2019-08-30","close":11650.0},{"date":"2019-09-02","close":12025.0},{"date":"2019-09-03","close":12125.0},{"date":"2019-09-04","close":12225.0},{"date":"2019-09-05","close":12150.0},{"date":"2019-09-06","close":12225.0},{"date":"2019-09-09","close":11975.0},{"date":"2019-09-10","close":11950.0},{"date":"2019-09-11","close":12275.0},{"date":"2019-09-16","close":12450.0},{"date":"2019-09-17","close":12500.0},{"date":"2019-09-18","close":12925.0},{"date":"2019-09-19","close":12800.0},{"date":"2019-09-20","close":13000.0},{"date":"2019-09-23","close":12825.0},{"date":"2019-09-24","close":12750.0},{"date":"2019-09-25","close":12250.0},{"date":"2019-09-26","close":12275.0},{"date":"2019-09-27","close":13300.0},{"date":"2019-09-30","close":13400.0},{"date":"2019-10-01","close":13175.0},{"date":"2019-10-02","close":13200.0},{"date":"2019-10-04","close":13900.0},{"date":"2019-10-07","close":14000.0},{"date":"2019-10-08","close":13925.0},{"date":"2019-10-10","close":13500.0},{"date":"2019-10-11","close":13450.0},{"date":"2019-10-14","close":13550.0},{"date":"2019-10-15","close":14250.0},{"date":"2019-10-16","close":13700.0},{"date":"2019-10-17","close":13900.0},{"date":"2019-10-18","close":13650.0},{"date":"2019-10-21","close":13700.0},{"date":"2019-10-22","close":14025.0},{"date":"2019-10-23","close":13875.0},{"date":"2019-10-24","close":13800.0},{"date":"2019-10-25","close":13825.0},{"date":"2019-10-28","close":13550.0},{"date":"2019-10-29","close":13250.0},{"date":"2019-10-30","close":13300.0},{"date":"2019-10-31","close":13525.0},{"date":"2019-11-01","close":13850.0},{"date":"2019-11-04","close":13925.0},{"date":"2019-11-05","close":14225.0},{"date":"2019-11-06","close":14050.0},{"date":"2019-11-07","close":14000.0},{"date":"2019-11-08","close":14100.0},{"date":"2019-11-11","close":14325.0},{"date":"2019-11-12","close":14175.0},{"date":"2019-11-13","close":14125.0},{"date":"2019-11-14","close":14525.0},{"date":"2019-11-15","close":14175.0},{"date":"2019-11-18","close":14475.0},{"date":"2019-11-19","close":14025.0},{"date":"2019-11-20","close":13600.0},{"date":"2019-11-21","close":12525.0},{"date":"2019-11-22","close":12375.0},{"date":"2019-11-25","close":12725.0},{"date":"2019-11-26","close":12925.0},{"date":"2019-11-27","close":12950.0},{"date":"2019-11-28","close":12900.0},{"date":"2019-11-29","close":13050.0},{"date":"2019-12-02","close":13150.0},{"date":"2019-12-03","close":12900.0},{"date":"2019-12-04","close":12675.0},{"date":"2019-12-05","close":12450.0},{"date":"2019-12-06","close":12875.0},{"date":"2019-12-09","close":12950.0},{"date":"2019-12-10","close":12900.0},{"date":"2019-12-11","close":12525.0},{"date":"2019-12-12","close":12675.0},{"date":"2019-12-13","close":12700.0},{"date":"2019-12-16","close":12575.0},{"date":"2019-12-17","close":12675.0},{"date":"2019-12-18","close":12575.0},{"date":"2019-12-19","close":12075.0},{"date":"2019-12-20","close":11775.0},{"date":"2019-12-23","close":11800.0},{"date":"2019-12-24","close":11625.0},{"date":"2019-12-26","close":11675.0},{"date":"2019-12-27","close":11825.0},{"date":"2019-12-30","close":12100.0},{"date":"2020-01-02","close":12500.0},{"date":"2020-01-03","close":12300.0},{"date":"2020-01-06","close":12025.0},{"date":"2020-01-07","close":12200.0},{"date":"2020-01-08","close":12800.0},{"date":"2020-01-09","close":13100.0},{"date":"2020-01-10","close":13900.0},{"date":"2020-01-13","close":15325.0},{"date":"2020-01-14","close":15850.0},{"date":"2020-01-15","close":15500.0},{"date":"2020-01-16","close":15650.0},{"date":"2020-01-17","close":15925.0},{"date":"2020-01-20","close":15150.0},{"date":"2020-01-21","close":15350.0},{"date":"2020-01-22","close":15000.0},{"date":"2020-01-23","close":15425.0},{"date":"2020-01-28","close":14925.0},{"date":"2020-01-29","close":15025.0},{"date":"2020-01-30","close":15150.0},{"date":"2020-01-31","close":15325.0},{"date":"2020-02-03","close":15825.0},{"date":"2020-02-04","close":15850.0},{"date":"2020-02-05","close":15375.0},{"date":"2020-02-06","close":15425.0},{"date":"2020-02-07","close":15925.0},{"date":"2020-02-10","close":16350.0},{"date":"2020-02-11","close":16400.0},{"date":"2020-02-12","close":16700.0},{"date":"2020-02-13","close":16700.0},{"date":"2020-02-14","close":19750.0},{"date":"2020-02-17","close":20775.0},{"date":"2020-02-18","close":19100.0},{"date":"2020-02-19","close":19225.0},{"date":"2020-02-20","close":19250.0},{"date":"2020-02-21","close":17825.0},{"date":"2020-02-24","close":19125.0},{"date":"2020-02-25","close":17975.0},{"date":"2020-02-26","close":16475.0},{"date":"2020-02-27","close":15625.0},{"date":"2020-02-28","close":14950.0},{"date":"2020-03-02","close":15150.0},{"date":"2020-03-03","close":14075.0},{"date":"2020-03-04","close":14400.0},{"date":"2020-03-05","close":14250.0},{"date":"2020-03-06","close":13850.0},{"date":"2020-03-09","close":12874.0},{"date":"2020-03-10","close":13400.0},{"date":"2020-03-11","close":12300.0},{"date":"2020-03-12","close":11497.0},{"date":"2020-03-13","close":10475.0},{"date":"2020-03-16","close":9800.0},{"date":"2020-03-17","close":10025.0},{"date":"2020-03-18","close":9000.0},{"date":"2020-03-19","close":7150.0},{"date":"2020-03-20","close":7550.0},{"date":"2020-03-23","close":6800.0},{"date":"2020-03-24","close":7550.0},{"date":"2020-03-25","close":8450.0},{"date":"2020-03-26","close":8725.0},{"date":"2020-03-27","close":8850.0},{"date":"2020-03-30","close":9050.0},{"date":"2020-03-31","close":10300.0},{"date":"2020-04-01","close":10900.0},{"date":"2020-04-02","close":11100.0},{"date":"2020-04-03","close":10925.0},{"date":"2020-04-06","close":11325.0},{"date":"2020-04-07","close":11525.0},{"date":"2020-04-08","close":11500.0},{"date":"2020-04-09","close":11675.0},{"date":"2020-04-10","close":13825.0},{"date":"2020-04-13","close":13950.0},{"date":"2020-04-14","close":14125.0},{"date":"2020-04-16","close":14625.0},{"date":"2020-04-17","close":14300.0},{"date":"2020-04-20","close":14075.0},{"date":"2020-04-21","close":13400.0},{"date":"2020-04-22","close":13325.0},{"date":"2020-04-23","close":13325.0},{"date":"2020-04-24","close":13325.0},{"date":"2020-04-27","close":13325.0},{"date":"2020-04-28","close":13325.0},{"date":"2020-04-29","close":13325.0},{"date":"2020-05-04","close":13325.0},{"date":"2020-05-06","close":13325.0},{"date":"2020-05-07","close":13325.0},{"date":"2020-05-08","close":13325.0},{"date":"2020-05-11","close":13325.0},{"date":"2020-05-12","close":13325.0},{"date":"2020-05-13","close":14550.0},{"date":"2020-05-14","close":13900.0},{"date":"2020-05-15","close":13300.0},{"date":"2020-05-18","close":13600.0},{"date":"2020-05-19","close":14200.0},{"date":"2020-05-20","close":14350.0},{"date":"2020-05-21","close":14150.0},{"date":"2020-05-22","close":13900.0},{"date":"2020-05-25","close":14050.0},{"date":"2020-05-26","close":14400.0},{"date":"2020-05-27","close":14850.0},{"date":"2020-05-28","close":14200.0},{"date":"2020-05-29","close":13900.0},{"date":"2020-06-01","close":14200.0},{"date":"2020-06-02","close":14400.0},{"date":"2020-06-03","close":14250.0},{"date":"2020-06-04","close":14200.0},{"date":"2020-06-05","close":14100.0},{"date":"2020-06-08","close":14300.0},{"date":"2020-06-09","close":14300.0},{"date":"2020-06-10","close":14150.0},{"date":"2020-06-11","close":13950.0},{"date":"2020-06-12","close":13350.0},{"date":"2020-06-15","close":11850.0},{"date":"2020-06-16","close":12450.0},{"date":"2020-06-17","close":12200.0},{"date":"2020-06-18","close":12300.0},{"date":"2020-06-19","close":12300.0},{"date":"2020-06-22","close":12350.0},{"date":"2020-06-23","close":12100.0},{"date":"2020-06-24","close":12200.0},{"date":"2020-06-25","close":11700.0},{"date":"2020-06-26","close":11750.0},{"date":"2020-06-29","close":11600.0},{"date":"2020-06-30","close":12300.0},{"date":"2020-07-01","close":12000.0},{"date":"2020-07-02","close":12800.0},{"date":"2020-07-03","close":13350.0},{"date":"2020-07-06","close":14000.0},{"date":"2020-07-07","close":13600.0},{"date":"2020-07-08","close":13800.0},{"date":"2020-07-09","close":13950.0},{"date":"2020-07-10","close":14100.0},{"date":"2020-07-13","close":14350.0},{"date":"2020-07-14","close":15800.0},{"date":"2020-07-15","close":15950.0},{"date":"2020-07-16","close":15800.0},{"date":"2020-07-17","close":16900.0},{"date":"2020-07-20","close":16850.0},{"date":"2020-07-21","close":16000.0},{"date":"2020-07-22","close":15400.0},{"date":"2020-07-23","close":14700.0},{"date":"2020-07-24","close":14700.0},{"date":"2020-07-27","close":15500.0},{"date":"2020-07-28","close":15150.0},{"date":"2020-07-29","close":15800.0},{"date":"2020-07-30","close":14950.0},{"date":"2020-07-31","close":14950.0},{"date":"2020-08-03","close":14800.0},{"date":"2020-08-04","close":14800.0},{"date":"2020-08-05","close":15250.0},{"date":"2020-08-06","close":14900.0},{"date":"2020-08-07","close":14900.0},{"date":"2020-08-10","close":14450.0},{"date":"2020-08-11","close":14200.0},{"date":"2020-08-12","close":14250.0},{"date":"2020-08-13","close":14350.0},{"date":"2020-08-14","close":14500.0},{"date":"2020-08-18","close":13450.0},{"date":"2020-08-19","close":14400.0},{"date":"2020-08-20","close":13750.0},{"date":"2020-08-21","close":14150.0},{"date":"2020-08-24","close":13650.0},{"date":"2020-08-25","close":14350.0},{"date":"2020-08-26","close":14100.0},{"date":"2020-08-27","close":13700.0},{"date":"2020-08-28","close":13800.0},{"date":"2020-08-31","close":14700.0},{"date":"2020-09-01","close":14200.0},{"date":"2020-09-02","close":14450.0},{"date":"2020-09-03","close":14500.0},{"date":"2020-09-04","close":14200.0},{"date":"2020-09-07","close":14150.0},{"date":"2020-09-08","close":14900.0},{"date":"2020-09-09","close":15300.0},{"date":"2020-09-10","close":15050.0},{"date":"2020-09-11","close":15450.0},{"date":"2020-09-14","close":15800.0},{"date":"2020-09-15","close":15600.0},{"date":"2020-09-16","close":15600.0},{"date":"2020-09-17","close":15300.0},{"date":"2020-09-18","close":15300.0},{"date":"2020-09-21","close":15300.0},{"date":"2020-09-22","close":15500.0},{"date":"2020-09-23","close":15250.0},{"date":"2020-09-24","close":14800.0},{"date":"2020-09-25","close":14750.0},{"date":"2020-09-28","close":15600.0},{"date":"2020-09-29","close":15250.0},{"date":"2020-10-05","close":14850.0},{"date":"2020-10-06","close":14650.0},{"date":"2020-10-07","close":14400.0},{"date":"2020-10-08","close":14300.0},{"date":"2020-10-12","close":14450.0},{"date":"2020-10-13","close":14500.0},{"date":"2020-10-14","close":14250.0},{"date":"2020-10-15","close":13150.0},{"date":"2020-10-16","close":12500.0},{"date":"2020-10-19","close":12650.0},{"date":"2020-10-20","close":12450.0},{"date":"2020-10-21","close":12650.0},{"date":"2020-10-22","close":12100.0},{"date":"2020-10-23","close":12000.0},{"date":"2020-10-26","close":11050.0},{"date":"2020-10-27","close":11000.0},{"date":"2020-10-28","close":11200.0},{"date":"2020-10-29","close":11000.0},{"date":"2020-10-30","close":10600.0},{"date":"2020-11-02","close":10850.0},{"date":"2020-11-03","close":11500.0},{"date":"2020-11-04","close":11400.0},{"date":"2020-11-05","close":11700.0},{"date":"2020-11-06","close":11400.0},{"date":"2020-11-09","close":11500.0},{"date":"2020-11-10","close":11650.0},{"date":"2020-11-11","close":11700.0},{"date":"2020-11-12","close":12100.0},{"date":"2020-11-13","close":12100.0},{"date":"2020-11-16","close":12100.0},{"date":"2020-11-17","close":11750.0},{"date":"2020-11-18","close":11700.0},{"date":"2020-11-19","close":11600.0},{"date":"2020-11-20","close":12000.0},{"date":"2020-11-23","close":11850.0},{"date":"2020-11-24","close":12000.0},{"date":"2020-11-25","close":11700.0},{"date":"2020-11-26","close":11600.0},{"date":"2020-11-27","close":11400.0},{"date":"2020-11-30","close":11200.0},{"date":"2020-12-01","close":11300.0},{"date":"2020-12-02","close":11600.0},{"date":"2020-12-03","close":11650.0},{"date":"2020-12-04","close":11500.0},{"date":"2020-12-07","close":11300.0},{"date":"2020-12-08","close":11700.0},{"date":"2020-12-09","close":11550.0},{"date":"2020-12-10","close":11600.0},{"date":"2020-12-11","close":11850.0},{"date":"2020-12-14","close":11300.0},{"date":"2020-12-15","close":11250.0},{"date":"2020-12-16","close":11300.0},{"date":"2020-12-17","close":11200.0},{"date":"2020-12-18","close":11050.0},{"date":"2020-12-21","close":10800.0},{"date":"2020-12-22","close":10450.0},{"date":"2020-12-23","close":10350.0},{"date":"2020-12-24","close":10500.0},{"date":"2020-12-28","close":10350.0},{"date":"2020-12-29","close":11300.0},{"date":"2020-12-30","close":11600.0},{"date":"2021-01-04","close":11300.0},{"date":"2021-01-05","close":11000.0},{"date":"2021-01-06","close":10850.0},{"date":"2021-01-07","close":12050.0},{"date":"2021-01-08","close":13800.0},{"date":"2021-01-11","close":14300.0},{"date":"2021-01-12","close":14300.0},{"date":"2021-01-13","close":14500.0},{"date":"2021-01-14","close":14700.0},{"date":"2021-01-15","close":13650.0},{"date":"2021-01-18","close":12800.0},{"date":"2021-01-19","close":13700.0},{"date":"2021-01-20","close":17800.0},{"date":"2021-01-21","close":18200.0},{"date":"2021-01-22","close":18400.0},{"date":"2021-01-25","close":18600.0},{"date":"2021-01-26","close":18200.0},{"date":"2021-01-27","close":18800.0},{"date":"2021-01-28","close":17550.0},{"date":"2021-01-29","close":16100.0},{"date":"2021-02-01","close":16100.0},{"date":"2021-02-02","close":15600.0},{"date":"2021-02-03","close":15950.0},{"date":"2021-02-04","close":16950.0},{"date":"2021-02-05","close":16900.0},{"date":"2021-02-08","close":16100.0},{"date":"2021-02-09","close":16300.0},{"date":"2021-02-10","close":17150.0},{"date":"2021-02-15","close":18000.0},{"date":"2021-02-16","close":18750.0},{"date":"2021-02-17","close":18350.0},{"date":"2021-02-18","close":17000.0},{"date":"2021-02-19","close":17000.0},{"date":"2021-02-22","close":16050.0},{"date":"2021-02-23","close":15250.0},{"date":"2021-02-24","close":14050.0},{"date":"2021-02-25","close":14750.0},{"date":"2021-02-26","close":14300.0},{"date":"2021-03-02","close":14100.0},{"date":"2021-03-03","close":14350.0},{"date":"2021-03-04","close":15100.0},{"date":"2021-03-05","close":15350.0},{"date":"2021-03-08","close":15200.0},{"date":"2021-03-09","close":15700.0},{"date":"2021-03-10","close":15800.0},{"date":"2021-03-11","close":15300.0},{"date":"2021-03-12","close":15300.0},{"date":"2021-03-15","close":14800.0},{"date":"2021-03-16","close":16050.0},{"date":"2021-03-17","close":16400.0},{"date":"2021-03-18","close":16250.0},{"date":"2021-03-19","close":16200.0},{"date":"2021-03-22","close":16500.0},{"date":"2021-03-23","close":15700.0},{"date":"2021-03-24","close":16550.0},{"date":"2021-03-25","close":16850.0},{"date":"2021-03-26","close":17450.0},{"date":"2021-03-29","close":17950.0},{"date":"2021-03-30","close":18100.0},{"date":"2021-03-31","close":17900.0},{"date":"2021-04-01","close":17150.0},{"date":"2021-04-02","close":16650.0},{"date":"2021-04-05","close":16800.0},{"date":"2021-04-06","close":17300.0},{"date":"2021-04-07","close":16650.0},{"date":"2021-04-08","close":16500.0},{"date":"2021-04-09","close":16650.0},{"date":"2021-04-12","close":17250.0},{"date":"2021-04-13","close":17050.0},{"date":"2021-04-14","close":16600.0},{"date":"2021-04-15","close":16900.0},{"date":"2021-04-16","close":16550.0},{"date":"2021-04-19","close":15700.0},{"date":"2021-04-20","close":15800.0},{"date":"2021-04-21","close":15400.0},{"date":"2021-04-22","close":15350.0},{"date":"2021-04-23","close":15500.0},{"date":"2021-04-26","close":15700.0},{"date":"2021-04-27","close":15500.0},{"date":"2021-04-28","close":15100.0},{"date":"2021-04-29","close":14950.0},{"date":"2021-04-30","close":15000.0},{"date":"2021-05-03","close":14550.0},{"date":"2021-05-04","close":14900.0},{"date":"2021-05-06","close":14550.0},{"date":"2021-05-07","close":14600.0},{"date":"2021-05-10","close":14550.0},{"date":"2021-05-11","close":13800.0},{"date":"2021-05-12","close":14000.0},{"date":"2021-05-13","close":13450.0},{"date":"2021-05-14","close":13600.0},{"date":"2021-05-17","close":14000.0},{"date":"2021-05-18","close":14100.0},{"date":"2021-05-20","close":14350.0},{"date":"2021-05-21","close":14200.0},{"date":"2021-05-24","close":14250.0},{"date":"2021-05-25","close":14650.0},{"date":"2021-05-26","close":14600.0},{"date":"2021-05-27","close":14850.0},{"date":"2021-05-28","close":15650.0},{"date":"2021-05-31","close":15450.0},{"date":"2021-06-01","close":14950.0},{"date":"2021-06-02","close":14950.0},{"date":"2021-06-03","close":15000.0},{"date":"2021-06-04","close":14650.0},{"date":"2021-06-07","close":14750.0},{"date":"2021-06-08","close":14450.0},{"date":"2021-06-09","close":14300.0},{"date":"2021-06-10","close":14200.0},{"date":"2021-06-11","close":14800.0},{"date":"2021-06-14","close":14650.0},{"date":"2021-06-15","close":14700.0},{"date":"2021-06-16","close":14500.0},{"date":"2021-06-17","close":14450.0},{"date":"2021-06-18","close":14850.0},{"date":"2021-06-21","close":14750.0},{"date":"2021-06-22","close":14700.0},{"date":"2021-06-23","close":14950.0},{"date":"2021-06-24","close":15000.0},{"date":"2021-06-25","close":14850.0},{"date":"2021-06-28","close":14600.0},{"date":"2021-06-29","close":14750.0},{"date":"2021-06-30","close":14850.0},{"date":"2021-07-01","close":14750.0},{"date":"2021-07-02","close":14650.0},{"date":"2021-07-05","close":15300.0},{"date":"2021-07-06","close":15100.0},{"date":"2021-07-07","close":15000.0},{"date":"2021-07-08","close":15100.0},{"date":"2021-07-09","close":14800.0},{"date":"2021-07-12","close":15050.0},{"date":"2021-07-13","close":15300.0},{"date":"2021-07-14","close":15400.0},{"date":"2021-07-15","close":16300.0},{"date":"2021-07-16","close":16600.0},{"date":"2021-07-19","close":15600.0},{"date":"2021-07-20","close":15200.0},{"date":"2021-07-21","close":15350.0},{"date":"2021-07-22","close":15850.0},{"date":"2021-07-23","close":15900.0},{"date":"2021-07-26","close":15500.0},{"date":"2021-07-27","close":15000.0},{"date":"2021-07-28","close":14650.0},{"date":"2021-07-29","close":14850.0},{"date":"2021-07-30","close":14450.0},{"date":"2021-08-02","close":14250.0},{"date":"2021-08-03","close":15150.0},{"date":"2021-08-04","close":17500.0},{"date":"2021-08-05","close":16700.0},{"date":"2021-08-06","close":16650.0},{"date":"2021-08-09","close":15850.0},{"date":"2021-08-10","close":15300.0},{"date":"2021-08-11","close":15150.0},{"date":"2021-08-12","close":14900.0},{"date":"2021-08-13","close":14450.0},{"date":"2021-08-17","close":14100.0},{"date":"2021-08-18","close":14300.0},{"date":"2021-08-19","close":13250.0},{"date":"2021-08-20","close":12650.0},{"date":"2021-08-23","close":13300.0},{"date":"2021-08-24","close":14550.0},{"date":"2021-08-25","close":14650.0},{"date":"2021-08-26","close":14250.0},{"date":"2021-08-27","close":14400.0},{"date":"2021-08-30","close":13700.0},{"date":"2021-08-31","close":13800.0},{"date":"2021-09-01","close":13850.0},{"date":"2021-09-02","close":13750.0},{"date":"2021-09-03","close":13800.0},{"date":"2021-09-06","close":13550.0},{"date":"2021-09-07","close":13900.0},{"date":"2021-09-08","close":13350.0},{"date":"2021-09-09","close":13450.0},{"date":"2021-09-10","close":13150.0},{"date":"2021-09-13","close":13050.0},{"date":"2021-09-14","close":13400.0},{"date":"2021-09-15","close":13300.0},{"date":"2021-09-16","close":12900.0},{"date":"2021-09-17","close":13100.0},{"date":"2021-09-23","close":14100.0},{"date":"2021-09-24","close":13650.0},{"date":"2021-09-27","close":13900.0},{"date":"2021-09-28","close":13400.0},{"date":"2021-09-29","close":13200.0},{"date":"2021-09-30","close":14400.0},{"date":"2021-10-01","close":14850.0},{"date":"2021-10-05","close":15550.0},{"date":"2021-10-06","close":15500.0},{"date":"2021-10-07","close":16200.0},{"date":"2021-10-08","close":16250.0},{"date":"2021-10-12","close":15700.0},{"date":"2021-10-13","close":15400.0},{"date":"2021-10-14","close":15200.0},{"date":"2021-10-15","close":15000.0},{"date":"2021-10-18","close":15950.0},{"date":"2021-10-19","close":16400.0},{"date":"2021-10-20","close":16800.0},{"date":"2021-10-21","close":16000.0},{"date":"2021-10-22","close":16350.0},{"date":"2021-10-25","close":15350.0},{"date":"2021-10-26","close":15500.0},{"date":"2021-10-27","close":16400.0},{"date":"2021-10-28","close":15250.0},{"date":"2021-10-29","close":15100.0},{"date":"2021-11-01","close":15300.0},{"date":"2021-11-02","close":15100.0},{"date":"2021-11-03","close":14750.0},{"date":"2021-11-04","close":14050.0},{"date":"2021-11-05","close":14000.0},{"date":"2021-11-08","close":14050.0},{"date":"2021-11-09","close":14150.0},{"date":"2021-11-10","close":13550.0},{"date":"2021-11-11","close":13750.0},{"date":"2021-11-12","close":14200.0},{"date":"2021-11-15","close":14200.0},{"date":"2021-11-16","close":14100.0},{"date":"2021-11-17","close":15150.0},{"date":"2021-11-18","close":14650.0},{"date":"2021-11-19","close":13900.0},{"date":"2021-11-22","close":14000.0},{"date":"2021-11-23","close":13800.0},{"date":"2021-11-24","close":13550.0},{"date":"2021-11-25","close":13600.0},{"date":"2021-11-26","close":12900.0},{"date":"2021-11-29","close":12650.0},{"date":"2021-11-30","close":12150.0},{"date":"2021-12-01","close":12050.0},{"date":"2021-12-02","close":12000.0},{"date":"2021-12-03","close":12550.0},{"date":"2021-12-06","close":12500.0},{"date":"2021-12-07","close":12500.0},{"date":"2021-12-08","close":12500.0},{"date":"2021-12-09","close":12850.0},{"date":"2021-12-10","close":12600.0},{"date":"2021-12-13","close":12400.0},{"date":"2021-12-14","close":12300.0},{"date":"2021-12-15","close":12100.0},{"date":"2021-12-16","close":12250.0},{"date":"2021-12-17","close":12100.0},{"date":"2021-12-20","close":11850.0},{"date":"2021-12-21","close":11850.0},{"date":"2021-12-22","close":12250.0},{"date":"2021-12-23","close":12200.0},{"date":"2021-12-24","close":12750.0},{"date":"2021-12-27","close":12550.0},{"date":"2021-12-28","close":12700.0},{"date":"2021-12-29","close":12700.0},{"date":"2021-12-30","close":12850.0},{"date":"2022-01-03","close":13150.0},{"date":"2022-01-04","close":13000.0},{"date":"2022-01-05","close":12800.0},{"date":"2022-01-06","close":12350.0},{"date":"2022-01-07","close":13000.0},{"date":"2022-01-10","close":12650.0},{"date":"2022-01-11","close":12400.0},{"date":"2022-01-12","close":12750.0},{"date":"2022-01-13","close":12900.0},{"date":"2022-01-14","close":13000.0},{"date":"2022-01-17","close":12650.0},{"date":"2022-01-18","close":12500.0},{"date":"2022-01-19","close":12150.0},{"date":"2022-01-20","close":12700.0},{"date":"2022-01-21","close":12700.0},{"date":"2022-01-24","close":11800.0},{"date":"2022-01-25","close":11050.0},{"date":"2022-01-26","close":11050.0},{"date":"2022-01-27","close":10650.0},{"date":"2022-01-28","close":10800.0},{"date":"2022-02-03","close":11400.0},{"date":"2022-02-04","close":11600.0},{"date":"2022-02-07","close":11450.0},{"date":"2022-02-08","close":11450.0},{"date":"2022-02-09","close":11450.0},{"date":"2022-02-10","close":11500.0},{"date":"2022-02-11","close":11300.0},{"date":"2022-02-14","close":10550.0},{"date":"2022-02-15","close":10450.0},{"date":"2022-02-16","close":11500.0},{"date":"2022-02-17","close":11500.0},{"date":"2022-02-18","close":12000.0},{"date":"2022-02-21","close":12000.0},{"date":"2022-02-22","close":12000.0},{"date":"2022-02-23","close":12000.0},{"date":"2022-02-24","close":11800.0},{"date":"2022-02-25","close":11950.0},{"date":"2022-02-28","close":11950.0},{"date":"2022-03-02","close":12600.0},{"date":"2022-03-03","close":12450.0},{"date":"2022-03-04","close":12450.0},{"date":"2022-03-07","close":13000.0},{"date":"2022-03-08","close":12850.0},{"date":"2022-03-10","close":12850.0},{"date":"2022-03-11","close":12850.0},{"date":"2022-03-14","close":12600.0},{"date":"2022-03-15","close":12300.0},{"date":"2022-03-16","close":12600.0},{"date":"2022-03-17","close":12600.0},{"date":"2022-03-18","close":12650.0},{"date":"2022-03-21","close":12650.0},{"date":"2022-03-22","close":12700.0},{"date":"2022-03-23","close":12600.0},{"date":"2022-03-24","close":12650.0},{"date":"2022-03-25","close":12800.0},{"date":"2022-03-28","close":12400.0},{"date":"2022-03-29","close":11850.0},{"date":"2022-03-30","close":12050.0},{"date":"2022-03-31","close":12000.0},{"date":"2022-04-01","close":12100.0},{"date":"2022-04-04","close":12200.0},{"date":"2022-04-05","close":11950.0},{"date":"2022-04-06","close":11850.0},{"date":"2022-04-07","close":11350.0},{"date":"2022-04-08","close":11350.0},{"date":"2022-04-11","close":11250.0},{"date":"2022-04-12","close":11150.0},{"date":"2022-04-13","close":11400.0},{"date":"2022-04-14","close":11150.0},{"date":"2022-04-15","close":11500.0},{"date":"2022-04-18","close":11400.0},{"date":"2022-04-19","close":11400.0},{"date":"2022-04-20","close":11200.0},{"date":"2022-04-21","close":11100.0},{"date":"2022-04-22","close":10950.0},{"date":"2022-04-25","close":10950.0},{"date":"2022-04-26","close":11050.0},{"date":"2022-04-27","close":10950.0},{"date":"2022-04-28","close":10850.0},{"date":"2022-04-29","close":11000.0},{"date":"2022-05-02","close":11150.0},{"date":"2022-05-03","close":11050.0},{"date":"2022-05-04","close":10950.0},{"date":"2022-05-06","close":10850.0},{"date":"2022-05-09","close":10400.0},{"date":"2022-05-10","close":10300.0},{"date":"2022-05-11","close":10150.0},{"date":"2022-05-12","close":9620.0},{"date":"2022-05-13","close":9860.0},{"date":"2022-05-16","close":9970.0},{"date":"2022-05-17","close":10250.0},{"date":"2022-05-18","close":10000.0},{"date":"2022-05-19","close":9710.0},{"date":"2022-05-20","close":9810.0},{"date":"2022-05-23","close":9770.0},{"date":"2022-05-24","close":9560.0},{"date":"2022-05-25","close":9560.0},{"date":"2022-05-26","close":9580.0},{"date":"2022-05-27","close":9560.0},{"date":"2022-05-30","close":9820.0},{"date":"2022-05-31","close":10100.0},{"date":"2022-06-02","close":9890.0},{"date":"2022-06-03","close":9980.0},{"date":"2022-06-07","close":9800.0},{"date":"2022-06-08","close":9610.0},{"date":"2022-06-09","close":9620.0},{"date":"2022-06-10","close":9440.0},{"date":"2022-06-13","close":8870.0},{"date":"2022-06-14","close":8500.0},{"date":"2022-06-15","close":7930.0},{"date":"2022-06-16","close":7960.0},{"date":"2022-06-17","close":7850.0},{"date":"2022-06-20","close":7400.0},{"date":"2022-06-21","close":7540.0},{"date":"2022-06-22","close":6910.0},{"date":"2022-06-23","close":6460.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7350.0},{"date":"2022-06-28","close":7200.0},{"date":"2022-06-29","close":7280.0},{"date":"2022-06-30","close":7190.0},{"date":"2022-07-01","close":6920.0},{"date":"2022-07-04","close":7000.0},{"date":"2022-07-05","close":7290.0},{"date":"2022-07-06","close":7340.0},{"date":"2022-07-07","close":7470.0},{"date":"2022-07-08","close":7660.0},{"date":"2022-07-11","close":7740.0},{"date":"2022-07-12","close":7500.0},{"date":"2022-07-13","close":7870.0},{"date":"2022-07-14","close":7970.0},{"date":"2022-07-15","close":7910.0},{"date":"2022-07-18","close":7980.0},{"date":"2022-07-19","close":8120.0},{"date":"2022-07-20","close":8480.0},{"date":"2022-07-21","close":8440.0},{"date":"2022-07-22","close":8450.0},{"date":"2022-07-25","close":8440.0},{"date":"2022-07-26","close":8360.0},{"date":"2022-07-27","close":8280.0},{"date":"2022-07-28","close":8220.0},{"date":"2022-07-29","close":8220.0},{"date":"2022-08-01","close":8270.0},{"date":"2022-08-02","close":8150.0},{"date":"2022-08-03","close":8670.0},{"date":"2022-08-04","close":8870.0},{"date":"2022-08-05","close":8750.0},{"date":"2022-08-08","close":8870.0},{"date":"2022-08-09","close":8800.0},{"date":"2022-08-10","close":8640.0},{"date":"2022-08-11","close":8850.0},{"date":"2022-08-12","close":8850.0},{"date":"2022-08-16","close":8770.0},{"date":"2022-08-17","close":8710.0},{"date":"2022-08-18","close":8590.0},{"date":"2022-08-19","close":8410.0},{"date":"2022-08-22","close":8040.0},{"date":"2022-08-23","close":7760.0},{"date":"2022-08-24","close":8020.0},{"date":"2022-08-25","close":8130.0},{"date":"2022-08-26","close":8380.0},{"date":"2022-08-29","close":8090.0},{"date":"2022-08-30","close":8230.0},{"date":"2022-08-31","close":8370.0},{"date":"2022-09-01","close":8100.0},{"date":"2022-09-02","close":8160.0},{"date":"2022-09-05","close":8120.0},{"date":"2022-09-06","close":8090.0},{"date":"2022-09-07","close":7990.0},{"date":"2022-09-08","close":8020.0},{"date":"2022-09-13","close":8220.0},{"date":"2022-09-14","close":8080.0},{"date":"2022-09-15","close":8010.0},{"date":"2022-09-16","close":7990.0},{"date":"2022-09-19","close":7740.0},{"date":"2022-09-20","close":7910.0},{"date":"2022-09-21","close":7950.0},{"date":"2022-09-22","close":7640.0},{"date":"2022-09-23","close":7290.0},{"date":"2022-09-26","close":6830.0},{"date":"2022-09-27","close":6570.0},{"date":"2022-09-28","close":6020.0},{"date":"2022-09-29","close":6200.0},{"date":"2022-09-30","close":6190.0},{"date":"2022-10-04","close":6350.0},{"date":"2022-10-05","close":6190.0},{"date":"2022-10-06","close":6360.0},{"date":"2022-10-07","close":6270.0},{"date":"2022-10-11","close":5870.0},{"date":"2022-10-12","close":5880.0},{"date":"2022-10-13","close":5580.0},{"date":"2022-10-14","close":5810.0},{"date":"2022-10-17","close":5770.0},{"date":"2022-10-18","close":5870.0},{"date":"2022-10-19","close":6420.0},{"date":"2022-10-20","close":6210.0},{"date":"2022-10-21","close":5830.0},{"date":"2022-10-24","close":5800.0},{"date":"2022-10-25","close":5930.0},{"date":"2022-10-26","close":5830.0},{"date":"2022-10-27","close":5880.0},{"date":"2022-10-28","close":5710.0},{"date":"2022-10-31","close":5740.0},{"date":"2022-11-01","close":5780.0},{"date":"2022-11-02","close":5800.0},{"date":"2022-11-03","close":5790.0},{"date":"2022-11-04","close":5660.0},{"date":"2022-11-07","close":5740.0},{"date":"2022-11-08","close":6010.0},{"date":"2022-11-09","close":6150.0},{"date":"2022-11-10","close":6030.0},{"date":"2022-11-11","close":6270.0},{"date":"2022-11-14","close":6280.0},{"date":"2022-11-15","close":6450.0},{"date":"2022-11-16","close":6500.0},{"date":"2022-11-17","close":6380.0},{"date":"2022-11-18","close":6410.0},{"date":"2022-11-21","close":6240.0},{"date":"2022-11-22","close":6250.0},{"date":"2022-11-23","close":7210.0},{"date":"2022-11-24","close":7280.0},{"date":"2022-11-25","close":7160.0},{"date":"2022-11-28","close":8140.0},{"date":"2022-11-29","close":8520.0},{"date":"2022-11-30","close":8530.0},{"date":"2022-12-01","close":8580.0},{"date":"2022-12-02","close":8620.0},{"date":"2022-12-05","close":8570.0},{"date":"2022-12-06","close":8270.0},{"date":"2022-12-07","close":8420.0},{"date":"2022-12-08","close":8380.0},{"date":"2022-12-09","close":9370.0},{"date":"2022-12-12","close":9460.0},{"date":"2022-12-13","close":9710.0},{"date":"2022-12-14","close":9370.0},{"date":"2022-12-15","close":9260.0},{"date":"2022-12-16","close":9240.0},{"date":"2022-12-19","close":9190.0},{"date":"2022-12-20","close":9220.0},{"date":"2022-12-21","close":9250.0},{"date":"2022-12-22","close":8940.0},{"date":"2022-12-23","close":8740.0},{"date":"2022-12-26","close":9190.0},{"date":"2022-12-27","close":9110.0},{"date":"2022-12-28","close":9050.0},{"date":"2022-12-29","close":9350.0},{"date":"2023-01-02","close":9000.0},{"date":"2023-01-03","close":9450.0},{"date":"2023-01-04","close":9370.0},{"date":"2023-01-05","close":9540.0},{"date":"2023-01-06","close":9210.0},{"date":"2023-01-09","close":9180.0},{"date":"2023-01-10","close":9030.0},{"date":"2023-01-11","close":9090.0},{"date":"2023-01-12","close":9190.0},{"date":"2023-01-13","close":9240.0},{"date":"2023-01-16","close":9410.0},{"date":"2023-01-17","close":9250.0},{"date":"2023-01-18","close":9600.0},{"date":"2023-01-19","close":9910.0},{"date":"2023-01-20","close":10050.0},{"date":"2023-01-25","close":9880.0},{"date":"2023-01-26","close":9560.0},{"date":"2023-01-27","close":9850.0},{"date":"2023-01-30","close":9500.0},{"date":"2023-01-31","close":9520.0},{"date":"2023-02-01","close":9530.0},{"date":"2023-02-02","close":9690.0},{"date":"2023-02-03","close":9670.0},{"date":"2023-02-06","close":9440.0},{"date":"2023-02-07","close":10050.0},{"date":"2023-02-08","close":9670.0},{"date":"2023-02-09","close":9640.0},{"date":"2023-02-10","close":9810.0},{"date":"2023-02-13","close":9380.0},{"date":"2023-02-14","close":9200.0},{"date":"2023-02-15","close":9250.0},{"date":"2023-02-16","close":9510.0},{"date":"2023-02-17","close":11590.0},{"date":"2023-02-20","close":11370.0},{"date":"2023-02-21","close":10790.0},{"date":"2023-02-22","close":10150.0},{"date":"2023-02-23","close":10310.0},{"date":"2023-02-24","close":9930.0},{"date":"2023-02-27","close":9850.0},{"date":"2023-02-28","close":9970.0},{"date":"2023-03-02","close":9870.0},{"date":"2023-03-03","close":9780.0},{"date":"2023-03-06","close":9750.0},{"date":"2023-03-07","close":9940.0},{"date":"2023-03-08","close":9660.0},{"date":"2023-03-09","close":9310.0},{"date":"2023-03-10","close":9010.0},{"date":"2023-03-13","close":8860.0},{"date":"2023-03-14","close":8720.0},{"date":"2023-03-15","close":8590.0},{"date":"2023-03-16","close":8370.0},{"date":"2023-03-17","close":9010.0},{"date":"2023-03-20","close":9000.0},{"date":"2023-03-21","close":9020.0},{"date":"2023-03-22","close":8960.0},{"date":"2023-03-23","close":8670.0},{"date":"2023-03-24","close":8960.0},{"date":"2023-03-27","close":8900.0},{"date":"2023-03-28","close":9050.0},{"date":"2023-03-29","close":8930.0},{"date":"2023-03-30","close":8770.0},{"date":"2023-03-31","close":8600.0},{"date":"2023-04-03","close":8720.0},{"date":"2023-04-04","close":8900.0},{"date":"2023-04-05","close":8850.0},{"date":"2023-04-06","close":8870.0},{"date":"2023-04-07","close":8810.0},{"date":"2023-04-10","close":8500.0},{"date":"2023-04-11","close":8480.0},{"date":"2023-04-12","close":8390.0},{"date":"2023-04-13","close":8430.0},{"date":"2023-04-14","close":8750.0},{"date":"2023-04-17","close":8610.0},{"date":"2023-04-18","close":8520.0},{"date":"2023-04-19","close":8500.0},{"date":"2023-04-20","close":8310.0},{"date":"2023-04-21","close":8200.0},{"date":"2023-04-24","close":8180.0},{"date":"2023-04-25","close":8030.0},{"date":"2023-04-26","close":8090.0},{"date":"2023-04-27","close":8090.0},{"date":"2023-04-28","close":7970.0},{"date":"2023-05-02","close":8180.0},{"date":"2023-05-03","close":8300.0},{"date":"2023-05-04","close":8290.0},{"date":"2023-05-08","close":8160.0},{"date":"2023-05-09","close":8060.0},{"date":"2023-05-10","close":8030.0},{"date":"2023-05-11","close":8090.0},{"date":"2023-05-12","close":8000.0},{"date":"2023-05-15","close":7820.0},{"date":"2023-05-16","close":7820.0},{"date":"2023-05-17","close":8040.0},{"date":"2023-05-18","close":8030.0},{"date":"2023-05-19","close":8010.0},{"date":"2023-05-22","close":8120.0},{"date":"2023-05-23","close":8120.0},{"date":"2023-05-24","close":8050.0},{"date":"2023-05-25","close":7900.0},{"date":"2023-05-26","close":7780.0},{"date":"2023-05-30","close":7920.0},{"date":"2023-05-31","close":7870.0},{"date":"2023-06-01","close":7920.0},{"date":"2023-06-02","close":7890.0},{"date":"2023-06-05","close":7910.0},{"date":"2023-06-07","close":7880.0},{"date":"2023-06-08","close":7780.0},{"date":"2023-06-09","close":7770.0},{"date":"2023-06-12","close":8190.0},{"date":"2023-06-13","close":8500.0},{"date":"2023-06-14","close":8140.0},{"date":"2023-06-15","close":8120.0},{"date":"2023-06-16","close":8620.0},{"date":"2023-06-19","close":8180.0},{"date":"2023-06-20","close":8250.0},{"date":"2023-06-21","close":7980.0},{"date":"2023-06-22","close":7880.0},{"date":"2023-06-23","close":7830.0},{"date":"2023-06-26","close":7630.0},{"date":"2023-06-27","close":7510.0},{"date":"2023-06-28","close":7380.0},{"date":"2023-06-29","close":7040.0},{"date":"2023-06-30","close":7110.0},{"date":"2023-07-03","close":7130.0},{"date":"2023-07-04","close":7070.0},{"date":"2023-07-05","close":7040.0},{"date":"2023-07-06","close":6690.0},{"date":"2023-07-07","close":6580.0},{"date":"2023-07-10","close":6740.0},{"date":"2023-07-11","close":6900.0},{"date":"2023-07-12","close":6980.0},{"date":"2023-07-13","close":8090.0},{"date":"2023-07-14","close":7600.0},{"date":"2023-07-17","close":7830.0},{"date":"2023-07-18","close":8020.0},{"date":"2023-07-19","close":8090.0},{"date":"2023-07-20","close":8190.0},{"date":"2023-07-21","close":7990.0},{"date":"2023-07-24","close":7610.0},{"date":"2023-07-25","close":7540.0},{"date":"2023-07-26","close":7110.0},{"date":"2023-07-27","close":7130.0},{"date":"2023-07-28","close":7300.0},{"date":"2023-07-31","close":7450.0},{"date":"2023-08-01","close":7500.0},{"date":"2023-08-02","close":7420.0},{"date":"2023-08-03","close":7410.0},{"date":"2023-08-04","close":7470.0},{"date":"2023-08-07","close":7560.0},{"date":"2023-08-08","close":7360.0},{"date":"2023-08-09","close":7320.0},{"date":"2023-08-10","close":7630.0},{"date":"2023-08-11","close":7760.0},{"date":"2023-08-14","close":7560.0},{"date":"2023-08-16","close":7270.0},{"date":"2023-08-17","close":7230.0},{"date":"2023-08-18","close":7150.0},{"date":"2023-08-21","close":7270.0},{"date":"2023-08-22","close":7190.0},{"date":"2023-08-23","close":7220.0},{"date":"2023-08-24","close":7330.0},{"date":"2023-08-25","close":7280.0},{"date":"2023-08-28","close":7510.0},{"date":"2023-08-29","close":7560.0},{"date":"2023-08-30","close":7580.0},{"date":"2023-08-31","close":7640.0},{"date":"2023-09-01","close":7690.0},{"date":"2023-09-04","close":7540.0},{"date":"2023-09-05","close":7420.0},{"date":"2023-09-06","close":7580.0},{"date":"2023-09-07","close":7360.0},{"date":"2023-09-08","close":7420.0},{"date":"2023-09-11","close":7300.0},{"date":"2023-09-12","close":7300.0},{"date":"2023-09-13","close":7280.0},{"date":"2023-09-14","close":7240.0},{"date":"2023-09-15","close":7300.0},{"date":"2023-09-18","close":7210.0},{"date":"2023-09-19","close":7090.0},{"date":"2023-09-20","close":7090.0},{"date":"2023-09-21","close":7000.0},{"date":"2023-09-22","close":7000.0},{"date":"2023-09-25","close":6990.0},{"date":"2023-09-26","close":6800.0},{"date":"2023-09-27","close":6980.0},{"date":"2023-10-04","close":6810.0},{"date":"2023-10-05","close":6760.0},{"date":"2023-10-06","close":6820.0},{"date":"2023-10-10","close":6660.0},{"date":"2023-10-11","close":6870.0},{"date":"2023-10-12","close":7230.0},{"date":"2023-10-13","close":7140.0},{"date":"2023-10-16","close":6930.0},{"date":"2023-10-17","close":6920.0},{"date":"2023-10-18","close":6790.0},{"date":"2023-10-19","close":6550.0},{"date":"2023-10-20","close":6470.0},{"date":"2023-10-23","close":6320.0},{"date":"2023-10-24","close":6560.0},{"date":"2023-10-25","close":6550.0},{"date":"2023-10-26","close":6290.0},{"date":"2023-10-27","close":6190.0},{"date":"2023-10-30","close":6220.0},{"date":"2023-10-31","close":6180.0},{"date":"2023-11-01","close":6260.0},{"date":"2023-11-02","close":6460.0},{"date":"2023-11-03","close":6570.0},{"date":"2023-11-06","close":6720.0},{"date":"2023-11-07","close":6700.0},{"date":"2023-11-08","close":6740.0},{"date":"2023-11-09","close":6820.0},{"date":"2023-11-10","close":6780.0},{"date":"2023-11-13","close":6530.0},{"date":"2023-11-14","close":6600.0},{"date":"2023-11-15","close":6700.0},{"date":"2023-11-16","close":6710.0},{"date":"2023-11-17","close":6570.0},{"date":"2023-11-20","close":6650.0},{"date":"2023-11-21","close":6760.0},{"date":"2023-11-22","close":6910.0},{"date":"2023-11-23","close":7030.0},{"date":"2023-11-24","close":7050.0},{"date":"2023-11-27","close":6960.0},{"date":"2023-11-28","close":6880.0},{"date":"2023-11-29","close":6930.0},{"date":"2023-11-30","close":6950.0},{"date":"2023-12-01","close":7040.0},{"date":"2023-12-04","close":7020.0},{"date":"2023-12-05","close":7050.0},{"date":"2023-12-06","close":7230.0},{"date":"2023-12-07","close":7440.0},{"date":"2023-12-08","close":7750.0},{"date":"2023-12-11","close":7750.0},{"date":"2023-12-12","close":7710.0},{"date":"2023-12-13","close":7620.0},{"date":"2023-12-14","close":7790.0},{"date":"2023-12-15","close":7440.0},{"date":"2023-12-18","close":7450.0},{"date":"2023-12-19","close":7460.0},{"date":"2023-12-20","close":7580.0},{"date":"2023-12-21","close":7580.0},{"date":"2023-12-22","close":7700.0},{"date":"2023-12-26","close":7450.0},{"date":"2023-12-27","close":7470.0},{"date":"2023-12-28","close":7400.0},{"date":"2024-01-02","close":7470.0},{"date":"2024-01-03","close":7580.0},{"date":"2024-01-04","close":7440.0},{"date":"2024-01-05","close":7450.0},{"date":"2024-01-08","close":7570.0},{"date":"2024-01-09","close":7580.0},{"date":"2024-01-10","close":7490.0},{"date":"2024-01-11","close":7470.0},{"date":"2024-01-12","close":7240.0},{"date":"2024-01-15","close":6990.0},{"date":"2024-01-16","close":6990.0},{"date":"2024-01-17","close":6800.0},{"date":"2024-01-18","close":6930.0},{"date":"2024-01-19","close":7090.0},{"date":"2024-01-22","close":6980.0},{"date":"2024-01-23","close":6880.0},{"date":"2024-01-24","close":7150.0},{"date":"2024-01-25","close":7000.0},{"date":"2024-01-26","close":6970.0},{"date":"2024-01-29","close":6890.0},{"date":"2024-01-30","close":6820.0},{"date":"2024-01-31","close":6670.0},{"date":"2024-02-01","close":6510.0},{"date":"2024-02-02","close":6810.0},{"date":"2024-02-05","close":6740.0},{"date":"2024-02-06","close":6690.0},{"date":"2024-02-07","close":6600.0},{"date":"2024-02-08","close":6670.0},{"date":"2024-02-13","close":6700.0},{"date":"2024-02-14","close":6720.0},{"date":"2024-02-15","close":6780.0},{"date":"2024-02-16","close":6740.0},{"date":"2024-02-19","close":6770.0},{"date":"2024-02-20","close":6750.0},{"date":"2024-02-21","close":6700.0},{"date":"2024-02-22","close":6650.0},{"date":"2024-02-23","close":6620.0},{"date":"2024-02-26","close":6610.0},{"date":"2024-02-27","close":6640.0},{"date":"2024-02-28","close":6660.0},{"date":"2024-02-29","close":6600.0},{"date":"2024-03-04","close":6640.0},{"date":"2024-03-05","close":6540.0},{"date":"2024-03-06","close":6420.0},{"date":"2024-03-07","close":6220.0},{"date":"2024-03-08","close":6300.0},{"date":"2024-03-11","close":6340.0},{"date":"2024-03-12","close":6290.0},{"date":"2024-03-13","close":6390.0},{"date":"2024-03-14","close":6380.0},{"date":"2024-03-15","close":6310.0},{"date":"2024-03-18","close":6240.0},{"date":"2024-03-19","close":6110.0},{"date":"2024-03-20","close":6120.0},{"date":"2024-03-21","close":6130.0},{"date":"2024-03-22","close":6180.0},{"date":"2024-03-25","close":6100.0},{"date":"2024-03-26","close":6060.0},{"date":"2024-03-27","close":6260.0},{"date":"2024-03-28","close":6210.0},{"date":"2024-03-29","close":6150.0},{"date":"2024-04-01","close":6270.0},{"date":"2024-04-02","close":6150.0},{"date":"2024-04-03","close":6080.0},{"date":"2024-04-04","close":6070.0},{"date":"2024-04-05","close":6040.0},{"date":"2024-04-08","close":6040.0},{"date":"2024-04-09","close":5990.0},{"date":"2024-04-11","close":6210.0},{"date":"2024-04-12","close":6050.0},{"date":"2024-04-15","close":5950.0},{"date":"2024-04-16","close":5890.0},{"date":"2024-04-17","close":5820.0},{"date":"2024-04-18","close":5830.0},{"date":"2024-04-19","close":5850.0},{"date":"2024-04-22","close":5830.0},{"date":"2024-04-23","close":5790.0},{"date":"2024-04-24","close":5780.0},{"date":"2024-04-25","close":5650.0},{"date":"2024-04-26","close":5740.0},{"date":"2024-04-29","close":5780.0},{"date":"2024-04-30","close":5770.0},{"date":"2024-05-02","close":5890.0},{"date":"2024-05-03","close":5950.0},{"date":"2024-05-07","close":5980.0},{"date":"2024-05-08","close":6070.0},{"date":"2024-05-09","close":6040.0},{"date":"2024-05-10","close":6930.0},{"date":"2024-05-13","close":6600.0},{"date":"2024-05-14","close":6630.0},{"date":"2024-05-16","close":6620.0},{"date":"2024-05-17","close":6600.0},{"date":"2024-05-20","close":6470.0},{"date":"2024-05-21","close":6370.0},{"date":"2024-05-22","close":6370.0},{"date":"2024-05-23","close":6400.0},{"date":"2024-05-24","close":6410.0},{"date":"2024-05-27","close":6350.0},{"date":"2024-05-28","close":6360.0},{"date":"2024-05-29","close":6180.0},{"date":"2024-05-30","close":6050.0},{"date":"2024-05-31","close":5990.0},{"date":"2024-06-03","close":6100.0},{"date":"2024-06-04","close":5980.0},{"date":"2024-06-05","close":5940.0},{"date":"2024-06-07","close":5930.0},{"date":"2024-06-10","close":5960.0},{"date":"2024-06-11","close":5870.0},{"date":"2024-06-12","close":5880.0},{"date":"2024-06-13","close":5950.0},{"date":"2024-06-14","close":6300.0},{"date":"2024-06-17","close":6260.0},{"date":"2024-06-18","close":5980.0},{"date":"2024-06-19","close":5960.0},{"date":"2024-06-20","close":5920.0},{"date":"2024-06-21","close":5820.0},{"date":"2024-06-24","close":5730.0},{"date":"2024-06-25","close":5700.0},{"date":"2024-06-26","close":5750.0},{"date":"2024-06-27","close":5720.0},{"date":"2024-06-28","close":5760.0},{"date":"2024-07-01","close":5820.0},{"date":"2024-07-02","close":5670.0},{"date":"2024-07-03","close":5640.0},{"date":"2024-07-04","close":5630.0},{"date":"2024-07-05","close":5530.0},{"date":"2024-07-08","close":5700.0},{"date":"2024-07-09","close":5630.0},{"date":"2024-07-10","close":5730.0},{"date":"2024-07-11","close":5840.0},{"date":"2024-07-12","close":5770.0},{"date":"2024-07-15","close":5710.0},{"date":"2024-07-16","close":5650.0},{"date":"2024-07-17","close":5540.0},{"date":"2024-07-18","close":5550.0},{"date":"2024-07-19","close":5550.0},{"date":"2024-07-22","close":5420.0},{"date":"2024-07-23","close":5390.0},{"date":"2024-07-24","close":5320.0},{"date":"2024-07-25","close":5260.0},{"date":"2024-07-26","close":5260.0},{"date":"2024-07-29","close":5260.0},{"date":"2024-07-30","close":5170.0},{"date":"2024-07-31","close":5060.0},{"date":"2024-08-01","close":5200.0},{"date":"2024-08-02","close":4975.0},{"date":"2024-08-05","close":4270.0},{"date":"2024-08-06","close":4515.0},{"date":"2024-08-07","close":4650.0},{"date":"2024-08-08","close":4650.0},{"date":"2024-08-09","close":4630.0},{"date":"2024-08-12","close":4835.0},{"date":"2024-08-13","close":4815.0},{"date":"2024-08-14","close":4850.0},{"date":"2024-08-16","close":4860.0},{"date":"2024-08-19","close":4755.0},{"date":"2024-08-20","close":4815.0},{"date":"2024-08-21","close":4970.0},{"date":"2024-08-22","close":4965.0},{"date":"2024-08-23","close":4900.0},{"date":"2024-08-26","close":4865.0},{"date":"2024-08-27","close":4840.0},{"date":"2024-08-28","close":4840.0},{"date":"2024-08-29","close":4800.0},{"date":"2024-08-30","close":4810.0},{"date":"2024-09-02","close":4810.0},{"date":"2024-09-03","close":4755.0},{"date":"2024-09-04","close":4595.0},{"date":"2024-09-05","close":4520.0},{"date":"2024-09-06","close":4425.0},{"date":"2024-09-09","close":4345.0},{"date":"2024-09-10","close":4430.0},{"date":"2024-09-11","close":4410.0},{"date":"2024-09-12","close":4490.0},{"date":"2024-09-13","close":4495.0},{"date":"2024-09-19","close":4490.0},{"date":"2024-09-20","close":4510.0},{"date":"2024-09-23","close":4490.0},{"date":"2024-09-24","close":4505.0},{"date":"2024-09-25","close":4510.0},{"date":"2024-09-26","close":4670.0},{"date":"2024-09-27","close":4865.0},{"date":"2024-09-30","close":4770.0},{"date":"2024-10-02","close":4770.0},{"date":"2024-10-04","close":4775.0},{"date":"2024-10-07","close":4815.0},{"date":"2024-10-08","close":5060.0},{"date":"2024-10-10","close":4355.0},{"date":"2024-10-11","close":4360.0},{"date":"2024-10-14","close":4450.0},{"date":"2024-10-15","close":4545.0},{"date":"2024-10-16","close":4550.0},{"date":"2024-10-17","close":4485.0},{"date":"2024-10-18","close":4425.0},{"date":"2024-10-21","close":4430.0},{"date":"2024-10-22","close":4370.0},{"date":"2024-10-23","close":4415.0},{"date":"2024-10-24","close":4355.0},{"date":"2024-10-25","close":4300.0},{"date":"2024-10-28","close":4370.0},{"date":"2024-10-29","close":4430.0},{"date":"2024-10-30","close":4445.0},{"date":"2024-10-31","close":4450.0},{"date":"2024-11-01","close":4425.0},{"date":"2024-11-04","close":4510.0},{"date":"2024-11-05","close":4625.0},{"date":"2024-11-06","close":4655.0},{"date":"2024-11-07","close":4690.0},{"date":"2024-11-08","close":4650.0},{"date":"2024-11-11","close":4455.0},{"date":"2024-11-12","close":4295.0},{"date":"2024-11-13","close":4140.0},{"date":"2024-11-14","close":4035.0},{"date":"2024-11-15","close":4100.0},{"date":"2024-11-18","close":4100.0},{"date":"2024-11-19","close":4160.0},{"date":"2024-11-20","close":4345.0},{"date":"2024-11-21","close":4285.0},{"date":"2024-11-22","close":4285.0},{"date":"2024-11-25","close":4460.0},{"date":"2024-11-26","close":4520.0},{"date":"2024-11-27","close":4510.0},{"date":"2024-11-28","close":4515.0},{"date":"2024-11-29","close":4490.0},{"date":"2024-12-02","close":4590.0},{"date":"2024-12-03","close":5050.0},{"date":"2024-12-04","close":5050.0},{"date":"2024-12-05","close":4970.0},{"date":"2024-12-06","close":4680.0},{"date":"2024-12-09","close":4225.0},{"date":"2024-12-10","close":4530.0},{"date":"2024-12-11","close":4810.0},{"date":"2024-12-12","close":4850.0},{"date":"2024-12-13","close":5180.0},{"date":"2024-12-16","close":5250.0},{"date":"2024-12-17","close":5420.0},{"date":"2024-12-18","close":5410.0},{"date":"2024-12-19","close":5280.0},{"date":"2024-12-20","close":5280.0},{"date":"2024-12-23","close":5270.0},{"date":"2024-12-24","close":5230.0},{"date":"2024-12-26","close":5200.0},{"date":"2024-12-27","close":4990.0},{"date":"2024-12-30","close":5020.0},{"date":"2025-01-02","close":4880.0},{"date":"2025-01-03","close":4840.0},{"date":"2025-01-06","close":4860.0},{"date":"2025-01-07","close":4855.0},{"date":"2025-01-08","close":4830.0},{"date":"2025-01-09","close":4830.0},{"date":"2025-01-10","close":4815.0},{"date":"2025-01-13","close":4455.0},{"date":"2025-01-14","close":4430.0},{"date":"2025-01-15","close":4345.0},{"date":"2025-01-16","close":4425.0},{"date":"2025-01-17","close":4465.0},{"date":"2025-01-20","close":4405.0},{"date":"2025-01-21","close":4325.0},{"date":"2025-01-22","close":4330.0},{"date":"2025-01-23","close":4275.0},{"date":"2025-01-24","close":4250.0},{"date":"2025-01-31","close":4215.0},{"date":"2025-02-03","close":4040.0},{"date":"2025-02-04","close":4105.0},{"date":"2025-02-05","close":4150.0},{"date":"2025-02-06","close":4175.0},{"date":"2025-02-07","close":4150.0},{"date":"2025-02-10","close":4140.0},{"date":"2025-02-11","close":4225.0},{"date":"2025-02-12","close":4160.0},{"date":"2025-02-13","close":4160.0},{"date":"2025-02-14","close":4205.0},{"date":"2025-02-17","close":4120.0},{"date":"2025-02-18","close":4060.0},{"date":"2025-02-19","close":4030.0},{"date":"2025-02-20","close":5230.0},{"date":"2025-02-21","close":4795.0},{"date":"2025-02-24","close":4700.0},{"date":"2025-02-25","close":4685.0},{"date":"2025-02-26","close":4595.0},{"date":"2025-02-27","close":4540.0},{"date":"2025-02-28","close":4385.0},{"date":"2025-03-04","close":4305.0},{"date":"2025-03-05","close":4315.0},{"date":"2025-03-06","close":4390.0},{"date":"2025-03-07","close":4280.0},{"date":"2025-03-10","close":4290.0},{"date":"2025-03-11","close":4215.0},{"date":"2025-03-12","close":4280.0},{"date":"2025-03-13","close":4230.0},{"date":"2025-03-14","close":4255.0},{"date":"2025-03-17","close":4280.0},{"date":"2025-03-18","close":4235.0},{"date":"2025-03-19","close":4300.0},{"date":"2025-03-20","close":4300.0},{"date":"2025-03-21","close":4250.0},{"date":"2025-03-24","close":4280.0},{"date":"2025-03-25","close":4225.0},{"date":"2025-03-26","close":4275.0},{"date":"2025-03-27","close":4250.0},{"date":"2025-03-28","close":4155.0},{"date":"2025-03-31","close":3980.0},{"date":"2025-04-01","close":4140.0},{"date":"2025-04-02","close":4065.0},{"date":"2025-04-03","close":4015.0},{"date":"2025-04-04","close":4115.0},{"date":"2025-04-07","close":3865.0},{"date":"2025-04-08","close":3835.0},{"date":"2025-04-09","close":3640.0},{"date":"2025-04-10","close":3820.0},{"date":"2025-04-11","close":4090.0},{"date":"2025-04-14","close":4125.0},{"date":"2025-04-15","close":4285.0},{"date":"2025-04-16","close":4445.0},{"date":"2025-04-17","close":4485.0},{"date":"2025-04-18","close":4465.0},{"date":"2025-04-21","close":4410.0},{"date":"2025-04-22","close":4375.0},{"date":"2025-04-23","close":4385.0},{"date":"2025-04-24","close":4380.0},{"date":"2025-04-25","close":4415.0},{"date":"2025-04-28","close":4395.0},{"date":"2025-04-29","close":4395.0},{"date":"2025-04-30","close":4420.0},{"date":"2025-05-02","close":4340.0},{"date":"2025-05-07","close":4365.0},{"date":"2025-05-08","close":4350.0},{"date":"2025-05-09","close":4305.0},{"date":"2025-05-12","close":4330.0},{"date":"2025-05-13","close":4290.0},{"date":"2025-05-14","close":4295.0},{"date":"2025-05-15","close":4255.0},{"date":"2025-05-16","close":4050.0},{"date":"2025-05-19","close":4000.0},{"date":"2025-05-20","close":4035.0},{"date":"2025-05-21","close":4100.0},{"date":"2025-05-22","close":4045.0},{"date":"2025-05-23","close":4045.0},{"date":"2025-05-26","close":4160.0},{"date":"2025-05-27","close":4110.0},{"date":"2025-05-28","close":4130.0},{"date":"2025-05-29","close":4130.0},{"date":"2025-05-30","close":4135.0},{"date":"2025-06-02","close":4150.0},{"date":"2025-06-04","close":4220.0},{"date":"2025-06-05","close":4200.0},{"date":"2025-06-09","close":4285.0},{"date":"2025-06-10","close":4360.0},{"date":"2025-06-11","close":4350.0},{"date":"2025-06-12","close":4290.0},{"date":"2025-06-13","close":4190.0},{"date":"2025-06-16","close":4185.0},{"date":"2025-06-17","close":4150.0},{"date":"2025-06-18","close":4165.0},{"date":"2025-06-19","close":4730.0},{"date":"2025-06-20","close":4620.0},{"date":"2025-06-23","close":4545.0},{"date":"2025-06-24","close":4530.0},{"date":"2025-06-25","close":4445.0},{"date":"2025-06-26","close":4370.0},{"date":"2025-06-27","close":4400.0},{"date":"2025-06-30","close":4355.0},{"date":"2025-07-01","close":4365.0},{"date":"2025-07-02","close":4345.0},{"date":"2025-07-03","close":4365.0},{"date":"2025-07-04","close":4355.0},{"date":"2025-07-07","close":4325.0},{"date":"2025-07-08","close":4310.0},{"date":"2025-07-09","close":4365.0},{"date":"2025-07-10","close":4395.0},{"date":"2025-07-11","close":4435.0},{"date":"2025-07-14","close":4475.0},{"date":"2025-07-15","close":4500.0},{"date":"2025-07-16","close":4430.0},{"date":"2025-07-17","close":4455.0},{"date":"2025-07-18","close":4415.0},{"date":"2025-07-21","close":4510.0},{"date":"2025-07-22","close":4430.0},{"date":"2025-07-23","close":4405.0},{"date":"2025-07-24","close":4335.0},{"date":"2025-07-25","close":4290.0},{"date":"2025-07-28","close":4170.0},{"date":"2025-07-29","close":4075.0},{"date":"2025-07-30","close":4120.0},{"date":"2025-07-31","close":4270.0},{"date":"2025-08-01","close":4125.0},{"date":"2025-08-04","close":4145.0},{"date":"2025-08-05","close":4155.0},{"date":"2025-08-06","close":4215.0},{"date":"2025-08-07","close":4245.0},{"date":"2025-08-08","close":4255.0},{"date":"2025-08-11","close":4290.0},{"date":"2025-08-12","close":4290.0},{"date":"2025-08-13","close":4210.0},{"date":"2025-08-14","close":4230.0},{"date":"2025-08-18","close":4200.0},{"date":"2025-08-19","close":4340.0},{"date":"2025-08-20","close":4270.0},{"date":"2025-08-21","close":4330.0},{"date":"2025-08-22","close":4285.0},{"date":"2025-08-25","close":4305.0},{"date":"2025-08-26","close":4300.0},{"date":"2025-08-27","close":4240.0},{"date":"2025-08-28","close":4175.0},{"date":"2025-08-29","close":4080.0},{"date":"2025-09-01","close":4065.0},{"date":"2025-09-02","close":4070.0},{"date":"2025-09-03","close":4090.0},{"date":"2025-09-04","close":4100.0},{"date":"2025-09-05","close":4270.0},{"date":"2025-09-08","close":4375.0},{"date":"2025-09-09","close":4350.0},{"date":"2025-09-10","close":4540.0},{"date":"2025-09-11","close":4540.0},{"date":"2025-09-12","close":4585.0},{"date":"2025-09-15","close":4530.0},{"date":"2025-09-16","close":4600.0},{"date":"2025-09-17","close":4580.0},{"date":"2025-09-18","close":4550.0},{"date":"2025-09-19","close":4850.0},{"date":"2025-09-22","close":4630.0},{"date":"2025-09-23","close":4450.0},{"date":"2025-09-24","close":4490.0},{"date":"2025-09-25","close":5090.0},{"date":"2025-09-26","close":4995.0},{"date":"2025-09-29","close":4950.0},{"date":"2025-09-30","close":4770.0},{"date":"2025-10-01","close":5030.0},{"date":"2025-10-02","close":5110.0},{"date":"2025-10-10","close":5500.0},{"date":"2025-10-13","close":5310.0},{"date":"2025-10-14","close":5830.0},{"date":"2025-10-15","close":5760.0},{"date":"2025-10-16","close":6000.0},{"date":"2025-10-17","close":4905.0},{"date":"2025-10-20","close":4830.0},{"date":"2025-10-21","close":4665.0},{"date":"2025-10-22","close":4950.0},{"date":"2025-10-23","close":5000.0},{"date":"2025-10-24","close":4950.0},{"date":"2025-10-27","close":4900.0},{"date":"2025-10-28","close":5030.0},{"date":"2025-10-29","close":4930.0},{"date":"2025-10-30","close":4915.0},{"date":"2025-10-31","close":4800.0},{"date":"2025-11-03","close":4730.0},{"date":"2025-11-04","close":4770.0},{"date":"2025-11-05","close":4670.0},{"date":"2025-11-06","close":4555.0},{"date":"2025-11-07","close":4450.0},{"date":"2025-11-10","close":4380.0},{"date":"2025-11-11","close":4240.0},{"date":"2025-11-12","close":4270.0},{"date":"2025-11-13","close":4195.0},{"date":"2025-11-14","close":4150.0},{"date":"2025-11-17","close":4145.0},{"date":"2025-11-18","close":4015.0},{"date":"2025-11-19","close":4005.0},{"date":"2025-11-20","close":4075.0},{"date":"2025-11-21","close":3885.0},{"date":"2025-11-24","close":3685.0},{"date":"2025-11-25","close":3680.0},{"date":"2025-11-26","close":3885.0},{"date":"2025-11-27","close":4100.0},{"date":"2025-11-28","close":4425.0},{"date":"2025-12-01","close":4385.0},{"date":"2025-12-02","close":4270.0},{"date":"2025-12-03","close":4125.0},{"date":"2025-12-04","close":4055.0},{"date":"2025-12-05","close":4360.0},{"date":"2025-12-08","close":4125.0},{"date":"2025-12-09","close":4150.0},{"date":"2025-12-10","close":4075.0},{"date":"2025-12-11","close":4045.0},{"date":"2025-12-12","close":4050.0},{"date":"2025-12-15","close":3995.0},{"date":"2025-12-16","close":3990.0},{"date":"2025-12-17","close":4030.0},{"date":"2025-12-18","close":3950.0},{"date":"2025-12-19","close":3590.0},{"date":"2025-12-22","close":3435.0},{"date":"2025-12-23","close":3435.0},{"date":"2025-12-24","close":3400.0},{"date":"2025-12-26","close":3250.0},{"date":"2025-12-29","close":3195.0},{"date":"2025-12-30","close":3215.0},{"date":"2026-01-02","close":3475.0},{"date":"2026-01-05","close":3450.0},{"date":"2026-01-06","close":3445.0},{"date":"2026-01-07","close":3295.0},{"date":"2026-01-08","close":3160.0},{"date":"2026-01-09","close":3160.0},{"date":"2026-01-12","close":3390.0},{"date":"2026-01-13","close":3330.0},{"date":"2026-01-14","close":3305.0},{"date":"2026-01-15","close":3265.0},{"date":"2026-01-16","close":3195.0},{"date":"2026-01-19","close":3070.0},{"date":"2026-01-20","close":3070.0},{"date":"2026-01-21","close":2910.0},{"date":"2026-01-22","close":2875.0},{"date":"2026-01-23","close":2920.0},{"date":"2026-01-26","close":3050.0},{"date":"2026-01-27","close":3040.0},{"date":"2026-01-28","close":3040.0},{"date":"2026-01-29","close":3010.0},{"date":"2026-01-30","close":2900.0},{"date":"2026-02-02","close":2815.0},{"date":"2026-02-03","close":2850.0},{"date":"2026-02-04","close":2940.0},{"date":"2026-02-05","close":2910.0},{"date":"2026-02-06","close":2890.0},{"date":"2026-02-09","close":2985.0},{"date":"2026-02-10","close":2960.0},{"date":"2026-02-11","close":2980.0},{"date":"2026-02-12","close":2980.0},{"date":"2026-02-13","close":2865.0},{"date":"2026-02-19","close":2865.0},{"date":"2026-02-20","close":2750.0},{"date":"2026-02-23","close":2695.0},{"date":"2026-02-24","close":2670.0},{"date":"2026-02-25","close":2650.0},{"date":"2026-02-26","close":2515.0},{"date":"2026-02-27","close":2555.0},{"date":"2026-03-03","close":2450.0},{"date":"2026-03-04","close":2155.0},{"date":"2026-03-05","close":2320.0},{"date":"2026-03-06","close":2390.0},{"date":"2026-03-09","close":2260.0},{"date":"2026-03-10","close":2285.0},{"date":"2026-03-11","close":2285.0},{"date":"2026-03-12","close":2360.0},{"date":"2026-03-13","close":2470.0},{"date":"2026-03-16","close":2485.0},{"date":"2026-03-17","close":2485.0},{"date":"2026-03-18","close":2575.0},{"date":"2026-03-19","close":2630.0},{"date":"2026-03-20","close":2625.0},{"date":"2026-03-23","close":2550.0},{"date":"2026-03-24","close":2570.0},{"date":"2026-03-25","close":2535.0},{"date":"2026-03-26","close":2530.0},{"date":"2026-03-27","close":2655.0},{"date":"2026-03-30","close":2710.0},{"date":"2026-03-31","close":2580.0},{"date":"2026-04-01","close":2610.0},{"date":"2026-04-02","close":2550.0},{"date":"2026-04-03","close":2610.0},{"date":"2026-04-06","close":2515.0},{"date":"2026-04-07","close":2490.0},{"date":"2026-04-08","close":2575.0},{"date":"2026-04-09","close":2575.0},{"date":"2026-04-10","close":2625.0},{"date":"2026-04-13","close":2690.0},{"date":"2026-04-14","close":2855.0},{"date":"2026-04-15","close":2950.0},{"date":"2026-04-16","close":2945.0},{"date":"2026-04-17","close":2995.0},{"date":"2026-04-20","close":2975.0},{"date":"2026-04-21","close":2990.0},{"date":"2026-04-22","close":2940.0},{"date":"2026-04-23","close":2885.0},{"date":"2026-04-24","close":2830.0},{"date":"2026-04-27","close":2820.0},{"date":"2026-04-28","close":2800.0},{"date":"2026-04-29","close":2785.0},{"date":"2026-04-30","close":2750.0},{"date":"2026-05-04","close":2640.0},{"date":"2026-05-06","close":2470.0},{"date":"2026-05-07","close":2420.0},{"date":"2026-05-08","close":2415.0},{"date":"2026-05-11","close":2270.0},{"date":"2026-05-12","close":2155.0},{"date":"2026-05-13","close":2135.0},{"date":"2026-05-14","close":2185.0},{"date":"2026-05-15","close":2155.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2050.0},{"date":"2026-05-20","close":2005.0},{"date":"2026-05-21","close":2005.0},{"date":"2026-05-22","close":2015.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":1930.0},{"date":"2026-05-28","close":1889.0},{"date":"2026-05-29","close":1809.0},{"date":"2026-06-01","close":1719.0},{"date":"2026-06-02","close":1659.0},{"date":"2026-06-04","close":1614.0},{"date":"2026-06-05","close":1599.0},{"date":"2026-06-08","close":1500.0},{"date":"2026-06-09","close":1594.0},{"date":"2026-06-10","close":1536.0},{"date":"2026-06-11","close":1526.0},{"date":"2026-06-12","close":1621.0},{"date":"2026-06-15","close":1588.0},{"date":"2026-06-16","close":1611.0},{"date":"2026-06-17","close":1650.0},{"date":"2026-06-18","close":1551.0},{"date":"2026-06-19","close":1500.0},{"date":"2026-06-22","close":1470.0},{"date":"2026-06-23","close":1335.0},{"date":"2026-06-24","close":1349.0},{"date":"2026-06-25","close":1314.0},{"date":"2026-06-26","close":1232.0},{"date":"2026-06-29","close":1290.0},{"date":"2026-06-30","close":1380.0},{"date":"2026-07-01","close":1430.0},{"date":"2026-07-02","close":1419.0},{"date":"2026-07-03","close":1416.0},{"date":"2026-07-06","close":1424.0},{"date":"2026-07-07","close":1448.0},{"date":"2026-07-08","close":1400.0},{"date":"2026-07-09","close":1315.0},{"date":"2026-07-10","close":1314.0},{"date":"2026-07-13","close":1315.0},{"date":"2026-07-14","close":1288.0},{"date":"2026-07-15","close":1279.0},{"date":"2026-07-16","close":1284.0},{"date":"2026-07-20","close":1192.0},{"date":"2026-07-21","close":1278.0},{"date":"2026-07-22","close":1212.0},{"date":"2026-07-23","close":1251.0},{"date":"2026-07-24","close":1250.0},{"date":"2026-07-27","close":1231.0},{"date":"2026-07-28","close":1203.0},{"date":"2026-07-29","close":1130.0},{"date":"2026-07-30","close":1129.0},{"date":"2026-07-31","close":1187.0},{"date":"2026-08-03","close":1250.0},{"date":"2026-08-04","close":1271.0},{"date":"2026-08-05","close":1308.0},{"date":"2026-08-06","close":1307.0},{"date":"2026-08-07","close":1315.0},{"date":"2026-08-10","close":1362.0},{"date":"2026-08-11","close":1365.0},{"date":"2026-08-12","close":1359.0},{"date":"2026-08-13","close":1338.0},{"date":"2026-08-14","close":1331.0},{"date":"2026-08-18","close":1327.0},{"date":"2026-08-19","close":1292.0},{"date":"2026-08-20","close":1300.0},{"date":"2026-08-21","close":1273.0},{"date":"2026-08-24","close":1293.0},{"date":"2026-08-25","close":1285.0},{"date":"2026-08-26","close":1280.0},{"date":"2026-08-27","close":1380.0},{"date":"2026-08-28","close":1385.0},{"date":"2026-08-31","close":1420.0},{"date":"2026-09-01","close":1402.0},{"date":"2026-09-02","close":1406.0},{"date":"2026-09-03","close":1407.0},{"date":"2026-09-04","close":1427.0},{"date":"2026-09-07","close":1425.0},{"date":"2026-09-08","close":1396.0},{"date":"2026-09-09","close":1386.0},{"date":"2026-09-10","close":1381.0},{"date":"2026-09-11","close":1361.0},{"date":"2026-09-14","close":1358.0},{"date":"2026-09-15","close":1307.0},{"date":"2026-09-16","close":1308.0},{"date":"2026-09-17","close":1350.0},{"date":"2026-09-18","close":1362.0},{"date":"2026-09-21","close":1343.0},{"date":"2026-09-22","close":1332.0},{"date":"2026-09-23","close":1566.0},{"date":"2026-09-28","close":1778.0},{"date":"2026-09-29","close":1818.0},{"date":"2026-09-30","close":1927.0},{"date":"2026-10-01","close":2040.0},{"date":"2026-10-02","close":2225.0},{"date":"2026-10-06","close":2215.0},{"date":"2026-10-07","close":2175.0},{"date":"2026-10-08","close":2170.0},{"date":"2026-10-12","close":2200.0},{"date":"2026-10-13","close":2195.0},{"date":"2026-10-14","close":2155.0},{"date":"2026-10-15","close":1979.0},{"date":"2026-10-16","close":2020.0},{"date":"2026-10-19","close":2005.0},{"date":"2026-10-20","close":1981.0},{"date":"2026-10-21","close":2030.0},{"date":"2026-10-22","close":2025.0},{"date":"2026-10-23","close":1885.0}],"chart_data":[{"date":"2024-10-23","open":4330,"high":4435,"low":4330,"close":4415,"volume":23242,"rsi_14":37.54,"sma_20":4580.75,"sma_60":4723.67,"sma_120":5344.08},{"date":"2024-10-24","open":4340,"high":4455,"low":4340,"close":4355,"volume":40419,"rsi_14":36.03,"sma_20":4574.0,"sma_60":4706.42,"sma_120":5332.21},{"date":"2024-10-25","open":4395,"high":4395,"low":4300,"close":4300,"volume":26130,"rsi_14":34.53,"sma_20":4563.75,"sma_60":4689.42,"sma_120":5320.96},{"date":"2024-10-28","open":4310,"high":4425,"low":4300,"close":4370,"volume":23715,"rsi_14":35.78,"sma_20":4556.75,"sma_60":4674.58,"sma_120":5309.54},{"date":"2024-10-29","open":4340,"high":4445,"low":4340,"close":4430,"volume":14718,"rsi_14":27.17,"sma_20":4544.75,"sma_60":4660.75,"sma_120":5298.29},{"date":"2024-10-30","open":4450,"high":4485,"low":4430,"close":4445,"volume":15522,"rsi_14":56.52,"sma_20":4523.75,"sma_60":4647.17,"sma_120":5287.25},{"date":"2024-10-31","open":4445,"high":4450,"low":4385,"close":4450,"volume":28654,"rsi_14":56.52,"sma_20":4507.75,"sma_60":4635.17,"sma_120":5275.25},{"date":"2024-11-01","open":4400,"high":4490,"low":4400,"close":4425,"volume":20281,"rsi_14":48.0,"sma_20":4490.5,"sma_60":4624.58,"sma_120":5262.54},{"date":"2024-11-04","open":4425,"high":4790,"low":4415,"close":4510,"volume":610529,"rsi_14":47.15,"sma_20":4477.25,"sma_60":4613.08,"sma_120":5250.29},{"date":"2024-11-05","open":4525,"high":4690,"low":4510,"close":4625,"volume":65666,"rsi_14":55.17,"sma_20":4467.75,"sma_60":4607.25,"sma_120":5238.25},{"date":"2024-11-06","open":4630,"high":4785,"low":4600,"close":4655,"volume":37207,"rsi_14":62.32,"sma_20":4447.5,"sma_60":4613.67,"sma_120":5226.71},{"date":"2024-11-07","open":4710,"high":4710,"low":4570,"close":4690,"volume":33119,"rsi_14":69.92,"sma_20":4464.25,"sma_60":4616.58,"sma_120":5208.04},{"date":"2024-11-08","open":4690,"high":4730,"low":4650,"close":4650,"volume":27311,"rsi_14":65.71,"sma_20":4478.75,"sma_60":4616.58,"sma_120":5191.79},{"date":"2024-11-11","open":4600,"high":4640,"low":4455,"close":4455,"volume":42788,"rsi_14":55.09,"sma_20":4479.0,"sma_60":4613.33,"sma_120":5173.67},{"date":"2024-11-12","open":4530,"high":4530,"low":4275,"close":4295,"volume":39916,"rsi_14":43.68,"sma_20":4466.5,"sma_60":4607.75,"sma_120":5154.29},{"date":"2024-11-13","open":4295,"high":4320,"low":4000,"close":4140,"volume":113992,"rsi_14":39.71,"sma_20":4446.0,"sma_60":4596.17,"sma_120":5133.79},{"date":"2024-11-14","open":4100,"high":4190,"low":3985,"close":4035,"volume":37799,"rsi_14":37.9,"sma_20":4423.5,"sma_60":4583.17,"sma_120":5113.5},{"date":"2024-11-15","open":4030,"high":4115,"low":3875,"close":4100,"volume":54041,"rsi_14":37.61,"sma_20":4407.25,"sma_60":4570.67,"sma_120":5094.58},{"date":"2024-11-18","open":4145,"high":4290,"low":4095,"close":4100,"volume":36503,"rsi_14":33.98,"sma_20":4390.75,"sma_60":4558.0,"sma_120":5075.67},{"date":"2024-11-19","open":4100,"high":4175,"low":4040,"close":4160,"volume":17919,"rsi_14":36.74,"sma_20":4380.25,"sma_60":4548.08,"sma_120":5057.0},{"date":"2024-11-20","open":4180,"high":4350,"low":4120,"close":4345,"volume":35740,"rsi_14":45.82,"sma_20":4376.75,"sma_60":4540.25,"sma_120":5039.79},{"date":"2024-11-21","open":4380,"high":4395,"low":4280,"close":4285,"volume":30202,"rsi_14":44.57,"sma_20":4373.25,"sma_60":4528.83,"sma_120":5022.58},{"date":"2024-11-22","open":4290,"high":4360,"low":4250,"close":4285,"volume":27642,"rsi_14":40.66,"sma_20":4372.5,"sma_60":4517.5,"sma_120":5005.29},{"date":"2024-11-25","open":4345,"high":4480,"low":4340,"close":4460,"volume":39045,"rsi_14":43.48,"sma_20":4377.0,"sma_60":4510.17,"sma_120":4990.96},{"date":"2024-11-26","open":4450,"high":4535,"low":4450,"close":4520,"volume":28983,"rsi_14":44.79,"sma_20":4381.5,"sma_60":4504.42,"sma_120":4978.21},{"date":"2024-11-27","open":4530,"high":4555,"low":4435,"close":4510,"volume":20790,"rsi_14":42.91,"sma_20":4384.75,"sma_60":4498.92,"sma_120":4965.88},{"date":"2024-11-28","open":4540,"high":4540,"low":4485,"close":4515,"volume":15962,"rsi_14":44.53,"sma_20":4388.0,"sma_60":4493.5,"sma_120":4952.67},{"date":"2024-11-29","open":4480,"high":4530,"low":4425,"close":4490,"volume":18034,"rsi_14":51.64,"sma_20":4391.25,"sma_60":4488.33,"sma_120":4940.25},{"date":"2024-12-02","open":4500,"high":4870,"low":4480,"close":4590,"volume":174290,"rsi_14":64.68,"sma_20":4395.25,"sma_60":4484.67,"sma_120":4929.0},{"date":"2024-12-03","open":4590,"high":5130,"low":4540,"close":5050,"volume":337281,"rsi_14":84.73,"sma_20":4416.5,"sma_60":4488.67,"sma_120":4921.67},{"date":"2024-12-04","open":4975,"high":5220,"low":4895,"close":5050,"volume":108545,"rsi_14":92.12,"sma_20":4436.25,"sma_60":4493.58,"sma_120":4914.08},{"date":"2024-12-05","open":5020,"high":5080,"low":4900,"close":4970,"volume":83751,"rsi_14":85.66,"sma_20":4450.25,"sma_60":4499.83,"sma_120":4906.58},{"date":"2024-12-06","open":4955,"high":4955,"low":4535,"close":4680,"volume":91243,"rsi_14":69.21,"sma_20":4451.75,"sma_60":4502.5,"sma_120":4896.58},{"date":"2024-12-09","open":4555,"high":4595,"low":4225,"close":4225,"volume":97592,"rsi_14":51.71,"sma_20":4440.25,"sma_60":4499.17,"sma_120":4882.21},{"date":"2024-12-10","open":4140,"high":5000,"low":4140,"close":4530,"volume":271376,"rsi_14":54.57,"sma_20":4452.0,"sma_60":4502.25,"sma_120":4867.46},{"date":"2024-12-11","open":4530,"high":4920,"low":4530,"close":4810,"volume":79185,"rsi_14":61.69,"sma_20":4485.5,"sma_60":4508.58,"sma_120":4855.38},{"date":"2024-12-12","open":4810,"high":4950,"low":4750,"close":4850,"volume":32774,"rsi_14":62.36,"sma_20":4526.25,"sma_60":4515.92,"sma_120":4845.96},{"date":"2024-12-13","open":4850,"high":5300,"low":4830,"close":5180,"volume":231646,"rsi_14":64.75,"sma_20":4580.25,"sma_60":4527.42,"sma_120":4839.46},{"date":"2024-12-16","open":5190,"high":5330,"low":5060,"close":5250,"volume":106480,"rsi_14":64.9,"sma_20":4637.75,"sma_60":4540.0,"sma_120":4833.88},{"date":"2024-12-17","open":5260,"high":5440,"low":5240,"close":5420,"volume":86982,"rsi_14":67.43,"sma_20":4700.75,"sma_60":4555.5,"sma_120":4830.54},{"date":"2024-12-18","open":5430,"high":5540,"low":5250,"close":5410,"volume":63413,"rsi_14":67.11,"sma_20":4754.0,"sma_60":4570.5,"sma_120":4827.88},{"date":"2024-12-19","open":5280,"high":5390,"low":5190,"close":5280,"volume":50235,"rsi_14":64.52,"sma_20":4803.75,"sma_60":4583.67,"sma_120":4824.38},{"date":"2024-12-20","open":5280,"high":5340,"low":5120,"close":5280,"volume":65687,"rsi_14":63.17,"sma_20":4853.5,"sma_60":4596.58,"sma_120":4820.46},{"date":"2024-12-23","open":5230,"high":5300,"low":5170,"close":5270,"volume":35249,"rsi_14":55.07,"sma_20":4894.0,"sma_60":4609.25,"sma_120":4816.71},{"date":"2024-12-24","open":5320,"high":5350,"low":5190,"close":5230,"volume":34146,"rsi_14":54.07,"sma_20":4929.5,"sma_60":4618.58,"sma_120":4812.29},{"date":"2024-12-26","open":5200,"high":5300,"low":5140,"close":5200,"volume":41572,"rsi_14":55.32,"sma_20":4964.0,"sma_60":4624.17,"sma_120":4807.12},{"date":"2024-12-27","open":5180,"high":5180,"low":4965,"close":4990,"volume":82557,"rsi_14":57.45,"sma_20":4987.75,"sma_60":4627.83,"sma_120":4801.46},{"date":"2024-12-30","open":4960,"high":5020,"low":4900,"close":5020,"volume":25841,"rsi_14":74.02,"sma_20":5014.25,"sma_60":4632.0,"sma_120":4796.29},{"date":"2025-01-02","open":5020,"high":5050,"low":4785,"close":4880,"volume":55703,"rsi_14":61.74,"sma_20":5028.75,"sma_60":4633.75,"sma_120":4790.04},{"date":"2025-01-03","open":4895,"high":4970,"low":4775,"close":4840,"volume":60510,"rsi_14":51.2,"sma_20":5018.25,"sma_60":4634.17,"sma_120":4784.29},{"date":"2025-01-06","open":4760,"high":4970,"low":4650,"close":4860,"volume":122920,"rsi_14":50.41,"sma_20":5008.75,"sma_60":4630.83,"sma_120":4777.29},{"date":"2025-01-07","open":4860,"high":4985,"low":4835,"close":4855,"volume":46933,"rsi_14":32.04,"sma_20":5003.0,"sma_60":4639.17,"sma_120":4770.83},{"date":"2025-01-08","open":4920,"high":4920,"low":4810,"close":4830,"volume":20941,"rsi_14":25.58,"sma_20":5010.5,"sma_60":4647.0,"sma_120":4763.33},{"date":"2025-01-09","open":4830,"high":4935,"low":4780,"close":4830,"volume":49386,"rsi_14":7.25,"sma_20":5040.75,"sma_60":4653.33,"sma_120":4754.92},{"date":"2025-01-10","open":4815,"high":4890,"low":4790,"close":4815,"volume":31771,"rsi_14":7.19,"sma_20":5055.0,"sma_60":4657.83,"sma_120":4746.96},{"date":"2025-01-13","open":4800,"high":4800,"low":4440,"close":4455,"volume":150380,"rsi_14":5.41,"sma_20":5037.25,"sma_60":4656.25,"sma_120":4736.5},{"date":"2025-01-14","open":4470,"high":4520,"low":4395,"close":4430,"volume":53680,"rsi_14":5.26,"sma_20":5016.25,"sma_60":4655.33,"sma_120":4726.33},{"date":"2025-01-15","open":4400,"high":4445,"low":4310,"close":4345,"volume":62219,"rsi_14":4.88,"sma_20":4974.5,"sma_60":4654.0,"sma_120":4716.38},{"date":"2025-01-16","open":4360,"high":4500,"low":4340,"close":4425,"volume":51930,"rsi_14":12.21,"sma_20":4933.25,"sma_60":4653.92,"sma_120":4707.0},{"date":"2025-01-17","open":4425,"high":4895,"low":4410,"close":4465,"volume":1856797,"rsi_14":15.81,"sma_20":4885.5,"sma_60":4655.5,"sma_120":4697.96},{"date":"2025-01-20","open":4465,"high":4480,"low":4370,"close":4405,"volume":101193,"rsi_14":18.38,"sma_20":4835.25,"sma_60":4655.33,"sma_120":4689.5},{"date":"2025-01-21","open":4405,"high":4440,"low":4300,"close":4325,"volume":49194,"rsi_14":14.36,"sma_20":4787.5,"sma_60":4654.83,"sma_120":4680.62},{"date":"2025-01-22","open":4285,"high":4370,"low":4250,"close":4330,"volume":77702,"rsi_14":17.26,"sma_20":4740.0,"sma_60":4655.33,"sma_120":4672.38},{"date":"2025-01-23","open":4305,"high":4335,"low":4250,"close":4275,"volume":35545,"rsi_14":16.96,"sma_20":4690.25,"sma_60":4653.75,"sma_120":4664.17},{"date":"2025-01-24","open":4275,"high":4315,"low":4205,"close":4250,"volume":44680,"rsi_14":14.53,"sma_20":4641.25,"sma_60":4650.75,"sma_120":4655.75},{"date":"2025-01-31","open":4250,"high":4355,"low":4200,"close":4215,"volume":54106,"rsi_14":14.04,"sma_20":4592.0,"sma_60":4646.92,"sma_120":4647.04},{"date":"2025-02-03","open":4180,"high":4190,"low":4015,"close":4040,"volume":112088,"rsi_14":12.02,"sma_20":4544.5,"sma_60":4640.08,"sma_120":4637.62},{"date":"2025-02-04","open":4315,"high":4315,"low":4085,"close":4105,"volume":28640,"rsi_14":17.19,"sma_20":4498.75,"sma_60":4634.75,"sma_120":4629.67},{"date":"2025-02-05","open":4110,"high":4280,"low":4110,"close":4150,"volume":27337,"rsi_14":20.7,"sma_20":4462.25,"sma_60":4628.75,"sma_120":4620.92},{"date":"2025-02-06","open":4200,"high":4275,"low":4175,"close":4175,"volume":32331,"rsi_14":32.5,"sma_20":4429.0,"sma_60":4621.25,"sma_120":4614.25},{"date":"2025-02-07","open":4175,"high":4210,"low":4140,"close":4150,"volume":37373,"rsi_14":32.5,"sma_20":4393.5,"sma_60":4612.83,"sma_120":4613.25},{"date":"2025-02-10","open":4110,"high":4305,"low":4065,"close":4140,"volume":61961,"rsi_14":35.86,"sma_20":4357.75,"sma_60":4603.67,"sma_120":4610.12},{"date":"2025-02-11","open":4230,"high":4260,"low":4145,"close":4225,"volume":36235,"rsi_14":36.3,"sma_20":4327.5,"sma_60":4596.58,"sma_120":4606.58},{"date":"2025-02-12","open":4285,"high":4310,"low":4140,"close":4160,"volume":74699,"rsi_14":29.8,"sma_20":4294.0,"sma_60":4591.67,"sma_120":4602.5},{"date":"2025-02-13","open":4155,"high":4225,"low":4110,"close":4160,"volume":43828,"rsi_14":32.37,"sma_20":4261.25,"sma_60":4589.42,"sma_120":4598.58},{"date":"2025-02-14","open":4160,"high":4260,"low":4160,"close":4205,"volume":119642,"rsi_14":40.91,"sma_20":4248.75,"sma_60":4590.5,"sma_120":4593.33},{"date":"2025-02-17","open":4465,"high":4465,"low":4120,"close":4120,"volume":316936,"rsi_14":35.81,"sma_20":4233.25,"sma_60":4591.92,"sma_120":4587.54},{"date":"2025-02-18","open":4150,"high":4160,"low":4020,"close":4060,"volume":86208,"rsi_14":35.57,"sma_20":4219.0,"sma_60":4591.25,"sma_120":4580.96},{"date":"2025-02-19","open":4060,"high":4095,"low":3990,"close":4030,"volume":64687,"rsi_14":35.33,"sma_20":4199.25,"sma_60":4590.08,"sma_120":4574.04},{"date":"2025-02-20","open":4180,"high":5230,"low":4130,"close":5230,"volume":3564205,"rsi_14":76.5,"sma_20":4237.5,"sma_60":4607.92,"sma_120":4578.0},{"date":"2025-02-21","open":5500,"high":5500,"low":4730,"close":4795,"volume":3464881,"rsi_14":67.36,"sma_20":4257.0,"sma_60":4615.42,"sma_120":4577.83},{"date":"2025-02-24","open":4700,"high":4795,"low":4645,"close":4700,"volume":462986,"rsi_14":63.49,"sma_20":4275.75,"sma_60":4622.33,"sma_120":4575.58},{"date":"2025-02-25","open":4760,"high":4925,"low":4675,"close":4685,"volume":811893,"rsi_14":62.3,"sma_20":4293.5,"sma_60":4629.0,"sma_120":4573.25},{"date":"2025-02-26","open":4610,"high":4655,"low":4510,"close":4595,"volume":217921,"rsi_14":59.38,"sma_20":4309.5,"sma_60":4631.25,"sma_120":4570.71},{"date":"2025-02-27","open":4550,"high":4690,"low":4485,"close":4540,"volume":213081,"rsi_14":58.59,"sma_20":4324.0,"sma_60":4631.58,"sma_120":4568.0},{"date":"2025-02-28","open":4485,"high":4775,"low":4365,"close":4385,"volume":527729,"rsi_14":55.07,"sma_20":4332.5,"sma_60":4629.5,"sma_120":4564.21},{"date":"2025-03-04","open":4305,"high":4400,"low":4215,"close":4305,"volume":172020,"rsi_14":51.66,"sma_20":4345.75,"sma_60":4626.0,"sma_120":4559.75},{"date":"2025-03-05","open":4305,"high":4365,"low":4255,"close":4315,"volume":89306,"rsi_14":53.29,"sma_20":4356.25,"sma_60":4623.08,"sma_120":4555.71},{"date":"2025-03-06","open":4315,"high":4525,"low":4280,"close":4390,"volume":203723,"rsi_14":54.73,"sma_20":4368.25,"sma_60":4619.75,"sma_120":4552.21},{"date":"2025-03-07","open":4390,"high":4545,"low":4280,"close":4280,"volume":183043,"rsi_14":51.5,"sma_20":4373.5,"sma_60":4606.92,"sma_120":4547.79},{"date":"2025-03-10","open":4280,"high":4370,"low":4210,"close":4290,"volume":99079,"rsi_14":53.51,"sma_20":4380.5,"sma_60":4594.25,"sma_120":4543.92},{"date":"2025-03-11","open":4250,"high":4350,"low":4120,"close":4215,"volume":69335,"rsi_14":53.18,"sma_20":4384.25,"sma_60":4581.67,"sma_120":4540.75},{"date":"2025-03-12","open":4215,"high":4340,"low":4215,"close":4280,"volume":30778,"rsi_14":55.06,"sma_20":4387.0,"sma_60":4575.0,"sma_120":4538.75},{"date":"2025-03-13","open":4280,"high":4385,"low":4230,"close":4230,"volume":66736,"rsi_14":12.12,"sma_20":4390.5,"sma_60":4575.08,"sma_120":4537.12},{"date":"2025-03-14","open":4215,"high":4285,"low":4215,"close":4255,"volume":25981,"rsi_14":20.33,"sma_20":4395.25,"sma_60":4570.5,"sma_120":4536.38},{"date":"2025-03-17","open":4285,"high":4315,"low":4245,"close":4280,"volume":26453,"rsi_14":25.0,"sma_20":4399.0,"sma_60":4561.67,"sma_120":4535.12},{"date":"2025-03-18","open":4280,"high":4305,"low":4235,"close":4235,"volume":39553,"rsi_14":24.14,"sma_20":4404.75,"sma_60":4551.42,"sma_120":4533.67},{"date":"2025-03-19","open":4230,"high":4370,"low":4230,"close":4300,"volume":63425,"rsi_14":32.54,"sma_20":4416.75,"sma_60":4536.75,"sma_120":4532.08},{"date":"2025-03-20","open":4310,"high":4365,"low":4255,"close":4300,"volume":34217,"rsi_14":34.81,"sma_20":4430.25,"sma_60":4520.92,"sma_120":4530.46},{"date":"2025-03-21","open":4310,"high":4335,"low":4235,"close":4250,"volume":29701,"rsi_14":40.15,"sma_20":4381.25,"sma_60":4501.42,"sma_120":4528.46},{"date":"2025-03-24","open":4250,"high":4335,"low":4240,"close":4280,"volume":36903,"rsi_14":48.03,"sma_20":4355.5,"sma_60":4482.58,"sma_120":4526.54},{"date":"2025-03-25","open":4280,"high":4400,"low":4215,"close":4225,"volume":68940,"rsi_14":43.38,"sma_20":4331.75,"sma_60":4465.0,"sma_120":4524.33},{"date":"2025-03-26","open":4240,"high":4285,"low":4200,"close":4275,"volume":33541,"rsi_14":41.22,"sma_20":4311.25,"sma_60":4448.25,"sma_120":4522.42},{"date":"2025-03-27","open":4270,"high":4360,"low":4225,"close":4250,"volume":27264,"rsi_14":47.37,"sma_20":4294.0,"sma_60":4431.25,"sma_120":4520.25},{"date":"2025-03-28","open":4240,"high":4245,"low":4135,"close":4155,"volume":49704,"rsi_14":39.69,"sma_20":4274.75,"sma_60":4413.33,"sma_120":4515.96},{"date":"2025-03-31","open":4100,"high":4195,"low":3975,"close":3980,"volume":72609,"rsi_14":34.44,"sma_20":4254.5,"sma_60":4393.0,"sma_120":4508.58},{"date":"2025-04-01","open":3940,"high":4180,"low":3940,"close":4140,"volume":50800,"rsi_14":41.76,"sma_20":4246.25,"sma_60":4378.83,"sma_120":4503.33},{"date":"2025-04-02","open":4140,"high":4170,"low":4020,"close":4065,"volume":28264,"rsi_14":40.57,"sma_20":4233.75,"sma_60":4362.92,"sma_120":4497.46},{"date":"2025-04-03","open":4060,"high":4060,"low":3975,"close":4015,"volume":53431,"rsi_14":36.67,"sma_20":4215.0,"sma_60":4348.5,"sma_120":4491.12},{"date":"2025-04-04","open":4010,"high":4150,"low":3970,"close":4115,"volume":49908,"rsi_14":41.54,"sma_20":4206.75,"sma_60":4336.42,"sma_120":4485.29},{"date":"2025-04-07","open":4070,"high":4070,"low":3855,"close":3865,"volume":87168,"rsi_14":34.32,"sma_20":4185.5,"sma_60":4319.83,"sma_120":4475.33},{"date":"2025-04-08","open":3995,"high":3995,"low":3810,"close":3835,"volume":38233,"rsi_14":29.69,"sma_20":4166.5,"sma_60":4302.83,"sma_120":4471.0},{"date":"2025-04-09","open":3780,"high":3807,"low":3600,"close":3640,"volume":93101,"rsi_14":25.37,"sma_20":4134.5,"sma_60":4283.0,"sma_120":4465.0},{"date":"2025-04-10","open":3795,"high":3870,"low":3720,"close":3820,"volume":50202,"rsi_14":35.37,"sma_20":4114.0,"sma_60":4266.17,"sma_120":4459.75},{"date":"2025-04-11","open":3800,"high":4175,"low":3785,"close":4090,"volume":263379,"rsi_14":44.44,"sma_20":4105.75,"sma_60":4254.08,"sma_120":4455.96},{"date":"2025-04-14","open":4050,"high":4130,"low":4040,"close":4125,"volume":32217,"rsi_14":47.04,"sma_20":4098.0,"sma_60":4248.58,"sma_120":4452.42},{"date":"2025-04-15","open":4220,"high":4625,"low":4025,"close":4285,"volume":818698,"rsi_14":50.28,"sma_20":4100.5,"sma_60":4246.17,"sma_120":4450.75},{"date":"2025-04-16","open":4285,"high":4470,"low":4280,"close":4445,"volume":110848,"rsi_14":55.04,"sma_20":4107.75,"sma_60":4247.83,"sma_120":4450.92},{"date":"2025-04-17","open":4445,"high":4515,"low":4390,"close":4485,"volume":65158,"rsi_14":58.78,"sma_20":4117.0,"sma_60":4248.83,"sma_120":4451.38},{"date":"2025-04-18","open":4490,"high":4580,"low":4305,"close":4465,"volume":63004,"rsi_14":64.06,"sma_20":4127.75,"sma_60":4248.83,"sma_120":4452.17},{"date":"2025-04-21","open":4405,"high":4480,"low":4280,"close":4410,"volume":36463,"rsi_14":58.33,"sma_20":4134.25,"sma_60":4248.92,"sma_120":4452.12},{"date":"2025-04-22","open":4410,"high":4445,"low":4280,"close":4375,"volume":49318,"rsi_14":59.81,"sma_20":4141.75,"sma_60":4249.75,"sma_120":4452.29},{"date":"2025-04-23","open":4375,"high":4410,"low":4345,"close":4385,"volume":29144,"rsi_14":62.01,"sma_20":4147.25,"sma_60":4250.67,"sma_120":4453.0},{"date":"2025-04-24","open":4405,"high":4515,"low":4350,"close":4380,"volume":76286,"rsi_14":59.17,"sma_20":4153.75,"sma_60":4252.42,"sma_120":4453.08},{"date":"2025-04-25","open":4395,"high":4470,"low":4370,"close":4415,"volume":25545,"rsi_14":72.36,"sma_20":4166.75,"sma_60":4255.17,"sma_120":4452.96},{"date":"2025-04-28","open":4415,"high":4495,"low":4395,"close":4395,"volume":54917,"rsi_14":72.95,"sma_20":4187.5,"sma_60":4258.17,"sma_120":4452.54},{"date":"2025-04-29","open":4455,"high":4485,"low":4350,"close":4395,"volume":16377,"rsi_14":86.83,"sma_20":4200.25,"sma_60":4264.08,"sma_120":4452.08},{"date":"2025-04-30","open":4360,"high":4495,"low":4355,"close":4420,"volume":29000,"rsi_14":84.48,"sma_20":4218.0,"sma_60":4269.33,"sma_120":4452.04},{"date":"2025-05-02","open":4420,"high":4485,"low":4215,"close":4340,"volume":48377,"rsi_14":68.38,"sma_20":4234.25,"sma_60":4272.5,"sma_120":4450.62},{"date":"2025-05-07","open":4340,"high":4375,"low":4250,"close":4365,"volume":27080,"rsi_14":67.91,"sma_20":4246.75,"sma_60":4275.67,"sma_120":4448.46},{"date":"2025-05-08","open":4365,"high":4365,"low":4230,"close":4350,"volume":19967,"rsi_14":56.19,"sma_20":4271.0,"sma_60":4279.0,"sma_120":4445.92},{"date":"2025-05-09","open":4355,"high":4400,"low":4255,"close":4305,"volume":34438,"rsi_14":32.93,"sma_20":4294.5,"sma_60":4281.75,"sma_120":4442.71},{"date":"2025-05-12","open":4250,"high":4375,"low":4240,"close":4330,"volume":22643,"rsi_14":30.38,"sma_20":4329.0,"sma_60":4283.5,"sma_120":4440.04},{"date":"2025-05-13","open":4395,"high":4395,"low":4250,"close":4290,"volume":26679,"rsi_14":28.92,"sma_20":4352.5,"sma_60":4285.67,"sma_120":4438.67},{"date":"2025-05-14","open":4270,"high":4295,"low":4250,"close":4295,"volume":26665,"rsi_14":34.25,"sma_20":4362.75,"sma_60":4287.92,"sma_120":4438.67},{"date":"2025-05-15","open":4255,"high":4320,"low":4250,"close":4255,"volume":24938,"rsi_14":33.78,"sma_20":4369.25,"sma_60":4288.75,"sma_120":4439.62},{"date":"2025-05-16","open":4255,"high":4255,"low":4030,"close":4050,"volume":100406,"rsi_14":20.35,"sma_20":4357.5,"sma_60":4287.58,"sma_120":4439.75},{"date":"2025-05-19","open":4000,"high":4050,"low":3965,"close":4000,"volume":26232,"rsi_14":18.85,"sma_20":4335.25,"sma_60":4286.58,"sma_120":4438.92},{"date":"2025-05-20","open":4000,"high":4050,"low":3995,"close":4035,"volume":20947,"rsi_14":18.85,"sma_20":4312.75,"sma_60":4286.67,"sma_120":4438.38},{"date":"2025-05-21","open":3990,"high":4100,"low":3990,"close":4100,"volume":12910,"rsi_14":27.48,"sma_20":4294.5,"sma_60":4267.83,"sma_120":4437.88},{"date":"2025-05-22","open":4100,"high":4100,"low":4020,"close":4045,"volume":16618,"rsi_14":25.35,"sma_20":4276.25,"sma_60":4255.33,"sma_120":4435.38},{"date":"2025-05-23","open":4100,"high":4165,"low":3990,"close":4045,"volume":35966,"rsi_14":22.63,"sma_20":4259.75,"sma_60":4244.42,"sma_120":4433.38},{"date":"2025-05-26","open":4180,"high":4180,"low":4080,"close":4160,"volume":17503,"rsi_14":37.5,"sma_20":4248.5,"sma_60":4235.67,"sma_120":4432.33},{"date":"2025-05-27","open":4130,"high":4170,"low":4105,"close":4110,"volume":9010,"rsi_14":32.89,"sma_20":4235.0,"sma_60":4227.58,"sma_120":4429.42},{"date":"2025-05-28","open":4100,"high":4195,"low":4100,"close":4130,"volume":19641,"rsi_14":35.33,"sma_20":4220.75,"sma_60":4220.75,"sma_120":4426.17},{"date":"2025-05-29","open":4210,"high":4210,"low":4110,"close":4130,"volume":14191,"rsi_14":37.59,"sma_20":4207.5,"sma_60":4216.5,"sma_120":4423.0},{"date":"2025-05-30","open":4100,"high":4200,"low":4100,"close":4135,"volume":11726,"rsi_14":35.77,"sma_20":4194.5,"sma_60":4213.67,"sma_120":4419.83},{"date":"2025-06-02","open":4190,"high":4230,"low":4150,"close":4150,"volume":9803,"rsi_14":39.39,"sma_20":4181.0,"sma_60":4210.92,"sma_120":4417.0},{"date":"2025-06-04","open":4250,"high":4250,"low":4160,"close":4220,"volume":19545,"rsi_14":44.83,"sma_20":4175.0,"sma_60":4208.08,"sma_120":4413.92},{"date":"2025-06-05","open":4170,"high":4250,"low":4160,"close":4200,"volume":62777,"rsi_14":46.1,"sma_20":4166.75,"sma_60":4206.75,"sma_120":4406.83},{"date":"2025-06-09","open":4240,"high":4300,"low":4200,"close":4285,"volume":43407,"rsi_14":70.09,"sma_20":4163.5,"sma_60":4206.67,"sma_120":4400.46},{"date":"2025-06-10","open":4285,"high":4485,"low":4210,"close":4360,"volume":115209,"rsi_14":79.51,"sma_20":4166.25,"sma_60":4209.08,"sma_120":4395.38},{"date":"2025-06-11","open":4400,"high":4400,"low":4315,"close":4350,"volume":57707,"rsi_14":76.92,"sma_20":4167.25,"sma_60":4210.25,"sma_120":4392.62},{"date":"2025-06-12","open":4305,"high":4360,"low":4290,"close":4290,"volume":53240,"rsi_14":66.38,"sma_20":4167.25,"sma_60":4211.25,"sma_120":4393.17},{"date":"2025-06-13","open":4390,"high":4390,"low":4030,"close":4190,"volume":175131,"rsi_14":61.6,"sma_20":4162.0,"sma_60":4210.17,"sma_120":4390.33},{"date":"2025-06-16","open":4020,"high":4195,"low":4020,"close":4185,"volume":27493,"rsi_14":61.11,"sma_20":4158.5,"sma_60":4208.58,"sma_120":4385.12},{"date":"2025-06-17","open":4210,"high":4210,"low":4095,"close":4150,"volume":33205,"rsi_14":49.09,"sma_20":4163.5,"sma_60":4207.17,"sma_120":4379.29},{"date":"2025-06-18","open":4060,"high":4175,"low":4060,"close":4165,"volume":23241,"rsi_14":55.34,"sma_20":4171.75,"sma_60":4204.92,"sma_120":4370.83},{"date":"2025-06-19","open":4165,"high":5230,"low":4165,"close":4730,"volume":8634310,"rsi_14":78.3,"sma_20":4206.5,"sma_60":4212.08,"sma_120":4366.5},{"date":"2025-06-20","open":4690,"high":4745,"low":4500,"close":4620,"volume":706924,"rsi_14":70.94,"sma_20":4232.5,"sma_60":4218.25,"sma_120":4359.83},{"date":"2025-06-23","open":4550,"high":4590,"low":4450,"close":4545,"volume":385729,"rsi_14":66.53,"sma_20":4257.5,"sma_60":4222.67,"sma_120":4352.62},{"date":"2025-06-24","open":4575,"high":4585,"low":4485,"close":4530,"volume":218359,"rsi_14":65.32,"sma_20":4281.75,"sma_60":4227.75,"sma_120":4346.38},{"date":"2025-06-25","open":4525,"high":4530,"low":4435,"close":4445,"volume":161578,"rsi_14":58.96,"sma_20":4296.0,"sma_60":4230.58,"sma_120":4339.42},{"date":"2025-06-26","open":4420,"high":4445,"low":4365,"close":4370,"volume":109116,"rsi_14":56.49,"sma_20":4309.0,"sma_60":4232.58,"sma_120":4331.92},{"date":"2025-06-27","open":4370,"high":4505,"low":4355,"close":4400,"volume":119607,"rsi_14":54.58,"sma_20":4322.5,"sma_60":4236.67,"sma_120":4325.0},{"date":"2025-06-30","open":4400,"high":4515,"low":4355,"close":4355,"volume":124571,"rsi_14":49.8,"sma_20":4333.75,"sma_60":4242.92,"sma_120":4317.96},{"date":"2025-07-01","open":4390,"high":4425,"low":4300,"close":4365,"volume":71306,"rsi_14":50.61,"sma_20":4345.25,"sma_60":4246.67,"sma_120":4312.75},{"date":"2025-07-02","open":4325,"high":4395,"low":4240,"close":4345,"volume":111635,"rsi_14":52.32,"sma_20":4355.0,"sma_60":4251.33,"sma_120":4307.12},{"date":"2025-07-03","open":4390,"high":4390,"low":4290,"close":4365,"volume":54637,"rsi_14":57.92,"sma_20":4362.25,"sma_60":4257.17,"sma_120":4302.83},{"date":"2025-07-04","open":4365,"high":4405,"low":4300,"close":4355,"volume":51283,"rsi_14":57.66,"sma_20":4370.0,"sma_60":4261.17,"sma_120":4298.79},{"date":"2025-07-07","open":4355,"high":4395,"low":4250,"close":4325,"volume":40406,"rsi_14":57.92,"sma_20":4372.0,"sma_60":4268.83,"sma_120":4294.33},{"date":"2025-07-08","open":4350,"high":4840,"low":4300,"close":4310,"volume":2951843,"rsi_14":56.56,"sma_20":4369.5,"sma_60":4276.75,"sma_120":4289.79},{"date":"2025-07-09","open":4325,"high":4375,"low":4305,"close":4365,"volume":112575,"rsi_14":19.33,"sma_20":4370.25,"sma_60":4288.83,"sma_120":4285.92},{"date":"2025-07-10","open":4365,"high":4430,"low":4315,"close":4395,"volume":101097,"rsi_14":28.16,"sma_20":4375.5,"sma_60":4298.42,"sma_120":4282.29},{"date":"2025-07-11","open":4395,"high":4460,"low":4395,"close":4435,"volume":93931,"rsi_14":38.54,"sma_20":4387.75,"sma_60":4304.17,"sma_120":4279.12},{"date":"2025-07-14","open":4495,"high":4500,"low":4380,"close":4475,"volume":88346,"rsi_14":44.55,"sma_20":4402.25,"sma_60":4310.0,"sma_120":4279.29},{"date":"2025-07-15","open":4455,"high":4530,"low":4430,"close":4500,"volume":95463,"rsi_14":56.18,"sma_20":4419.75,"sma_60":4313.58,"sma_120":4279.88},{"date":"2025-07-16","open":4500,"high":4510,"low":4410,"close":4430,"volume":64910,"rsi_14":56.82,"sma_20":4433.0,"sma_60":4313.33,"sma_120":4280.58},{"date":"2025-07-17","open":4390,"high":4470,"low":4335,"close":4455,"volume":71909,"rsi_14":56.32,"sma_20":4419.25,"sma_60":4312.83,"sma_120":4280.83},{"date":"2025-07-18","open":4415,"high":4475,"low":4380,"close":4415,"volume":62995,"rsi_14":56.98,"sma_20":4409.0,"sma_60":4312.0,"sma_120":4280.42},{"date":"2025-07-21","open":4500,"high":4535,"low":4415,"close":4510,"volume":92352,"rsi_14":64.08,"sma_20":4407.25,"sma_60":4313.67,"sma_120":4281.29},{"date":"2025-07-22","open":4515,"high":4540,"low":4400,"close":4430,"volume":113686,"rsi_14":57.39,"sma_20":4402.25,"sma_60":4314.58,"sma_120":4282.17},{"date":"2025-07-23","open":4430,"high":4485,"low":4310,"close":4405,"volume":82315,"rsi_14":53.45,"sma_20":4400.25,"sma_60":4314.92,"sma_120":4282.79},{"date":"2025-07-24","open":4405,"high":4450,"low":4335,"close":4335,"volume":69265,"rsi_14":48.44,"sma_20":4398.5,"sma_60":4314.17,"sma_120":4283.29},{"date":"2025-07-25","open":4380,"high":4380,"low":4275,"close":4290,"volume":74031,"rsi_14":47.33,"sma_20":4393.0,"sma_60":4312.08,"sma_120":4283.62},{"date":"2025-07-28","open":4305,"high":4335,"low":4135,"close":4170,"volume":131551,"rsi_14":40.79,"sma_20":4383.75,"sma_60":4308.33,"sma_120":4283.25},{"date":"2025-07-29","open":4150,"high":4300,"low":4060,"close":4075,"volume":93803,"rsi_14":31.88,"sma_20":4369.25,"sma_60":4303.0,"sma_120":4283.54},{"date":"2025-07-30","open":4110,"high":4245,"low":4030,"close":4120,"volume":71129,"rsi_14":33.13,"sma_20":4358.0,"sma_60":4298.0,"sma_120":4283.67},{"date":"2025-07-31","open":4080,"high":4325,"low":4080,"close":4270,"volume":85832,"rsi_14":41.08,"sma_20":4353.25,"sma_60":4296.83,"sma_120":4284.67},{"date":"2025-08-01","open":4220,"high":4220,"low":4105,"close":4125,"volume":58167,"rsi_14":33.01,"sma_20":4341.75,"sma_60":4292.83,"sma_120":4284.25},{"date":"2025-08-04","open":4220,"high":4220,"low":4105,"close":4145,"volume":24523,"rsi_14":32.68,"sma_20":4332.75,"sma_60":4289.42,"sma_120":4284.21},{"date":"2025-08-05","open":4200,"high":4260,"low":4155,"close":4155,"volume":21079,"rsi_14":35.75,"sma_20":4325.0,"sma_60":4286.92,"sma_120":4284.33},{"date":"2025-08-06","open":4155,"high":4255,"low":4135,"close":4215,"volume":13428,"rsi_14":38.0,"sma_20":4317.5,"sma_60":4285.0,"sma_120":4284.25},{"date":"2025-08-07","open":4185,"high":4270,"low":4180,"close":4245,"volume":28675,"rsi_14":41.41,"sma_20":4310.0,"sma_60":4284.25,"sma_120":4284.96},{"date":"2025-08-08","open":4205,"high":4625,"low":4205,"close":4255,"volume":678253,"rsi_14":35.91,"sma_20":4301.0,"sma_60":4283.58,"sma_120":4285.75},{"date":"2025-08-11","open":4255,"high":4370,"low":4230,"close":4290,"volume":71374,"rsi_14":41.86,"sma_20":4291.75,"sma_60":4284.17,"sma_120":4286.46},{"date":"2025-08-12","open":4365,"high":4365,"low":4255,"close":4290,"volume":46327,"rsi_14":43.11,"sma_20":4281.25,"sma_60":4288.17,"sma_120":4287.88},{"date":"2025-08-13","open":4290,"high":4335,"low":4200,"close":4210,"volume":32204,"rsi_14":42.6,"sma_20":4270.25,"sma_60":4291.67,"sma_120":4289.12},{"date":"2025-08-14","open":4210,"high":4295,"low":4210,"close":4230,"volume":21748,"rsi_14":46.34,"sma_20":4259.0,"sma_60":4294.92,"sma_120":4290.79},{"date":"2025-08-18","open":4220,"high":4250,"low":4080,"close":4200,"volume":36637,"rsi_14":52.05,"sma_20":4248.25,"sma_60":4296.58,"sma_120":4282.21},{"date":"2025-08-19","open":4215,"high":4700,"low":4130,"close":4340,"volume":1510983,"rsi_14":67.1,"sma_20":4239.75,"sma_60":4301.5,"sma_120":4278.42},{"date":"2025-08-20","open":4295,"high":4430,"low":4220,"close":4270,"volume":159607,"rsi_14":59.38,"sma_20":4231.75,"sma_60":4305.25,"sma_120":4274.83},{"date":"2025-08-21","open":4305,"high":4520,"low":4270,"close":4330,"volume":234086,"rsi_14":54.23,"sma_20":4228.0,"sma_60":4308.08,"sma_120":4271.88},{"date":"2025-08-22","open":4330,"high":4390,"low":4275,"close":4285,"volume":51138,"rsi_14":63.11,"sma_20":4225.5,"sma_60":4311.0,"sma_120":4269.29},{"date":"2025-08-25","open":4305,"high":4355,"low":4270,"close":4305,"volume":41708,"rsi_14":63.11,"sma_20":4226.25,"sma_60":4313.92,"sma_120":4267.33},{"date":"2025-08-26","open":4300,"high":4395,"low":4270,"close":4300,"volume":49897,"rsi_14":61.98,"sma_20":4232.75,"sma_60":4316.75,"sma_120":4266.62},{"date":"2025-08-27","open":4305,"high":4380,"low":4210,"close":4240,"volume":76452,"rsi_14":52.07,"sma_20":4241.0,"sma_60":4318.5,"sma_120":4266.08},{"date":"2025-08-28","open":4210,"high":4210,"low":4150,"close":4175,"volume":53212,"rsi_14":44.53,"sma_20":4243.75,"sma_60":4318.92,"sma_120":4264.92},{"date":"2025-08-29","open":4180,"high":4190,"low":4080,"close":4080,"volume":83908,"rsi_14":37.93,"sma_20":4234.25,"sma_60":4316.58,"sma_120":4262.33},{"date":"2025-09-01","open":4080,"high":4120,"low":4050,"close":4065,"volume":49247,"rsi_14":34.04,"sma_20":4231.25,"sma_60":4314.33,"sma_120":4260.54},{"date":"2025-09-02","open":4070,"high":4115,"low":4025,"close":4070,"volume":45289,"rsi_14":34.51,"sma_20":4227.5,"sma_60":4310.75,"sma_120":4258.71},{"date":"2025-09-03","open":4010,"high":4100,"low":4010,"close":4090,"volume":34750,"rsi_14":40.77,"sma_20":4224.25,"sma_60":4306.25,"sma_120":4257.67},{"date":"2025-09-04","open":4095,"high":4130,"low":4085,"close":4100,"volume":12370,"rsi_14":39.84,"sma_20":4218.5,"sma_60":4302.08,"sma_120":4256.17},{"date":"2025-09-05","open":4100,"high":4320,"low":4100,"close":4270,"volume":121237,"rsi_14":54.49,"sma_20":4219.75,"sma_60":4301.75,"sma_120":4256.5},{"date":"2025-09-08","open":4260,"high":4465,"low":4255,"close":4375,"volume":161165,"rsi_14":52.35,"sma_20":4225.75,"sma_60":4304.83,"sma_120":4257.5},{"date":"2025-09-09","open":4325,"high":4440,"low":4325,"close":4350,"volume":55292,"rsi_14":55.71,"sma_20":4228.75,"sma_60":4307.58,"sma_120":4258.08},{"date":"2025-09-10","open":4350,"high":4585,"low":4350,"close":4540,"volume":166940,"rsi_14":62.65,"sma_20":4241.25,"sma_60":4314.08,"sma_120":4260.62},{"date":"2025-09-11","open":4500,"high":4590,"low":4500,"close":4540,"volume":70789,"rsi_14":66.24,"sma_20":4257.75,"sma_60":4320.33,"sma_120":4262.62},{"date":"2025-09-12","open":4540,"high":4635,"low":4530,"close":4585,"volume":76877,"rsi_14":67.28,"sma_20":4275.5,"sma_60":4317.92,"sma_120":4265.0},{"date":"2025-09-15","open":4595,"high":4665,"low":4420,"close":4530,"volume":155808,"rsi_14":63.37,"sma_20":4292.0,"sma_60":4316.42,"sma_120":4267.33},{"date":"2025-09-16","open":4465,"high":4600,"low":4430,"close":4600,"volume":107484,"rsi_14":70.69,"sma_20":4305.0,"sma_60":4317.33,"sma_120":4270.0},{"date":"2025-09-17","open":4600,"high":4640,"low":4490,"close":4580,"volume":85003,"rsi_14":74.55,"sma_20":4320.5,"sma_60":4318.17,"sma_120":4272.96},{"date":"2025-09-18","open":4545,"high":4585,"low":4486,"close":4550,"volume":79020,"rsi_14":84.46,"sma_20":4333.5,"sma_60":4320.58,"sma_120":4275.58},{"date":"2025-09-19","open":4590,"high":4850,"low":4580,"close":4850,"volume":471229,"rsi_14":89.85,"sma_20":4361.75,"sma_60":4328.58,"sma_120":4280.58},{"date":"2025-09-22","open":4850,"high":4855,"low":4630,"close":4630,"volume":116265,"rsi_14":73.33,"sma_20":4378.0,"sma_60":4332.42,"sma_120":4284.54},{"date":"2025-09-23","open":4630,"high":4700,"low":4440,"close":4450,"volume":138882,"rsi_14":63.24,"sma_20":4385.5,"sma_60":4334.0,"sma_120":4288.46},{"date":"2025-09-24","open":4450,"high":4530,"low":4395,"close":4490,"volume":74800,"rsi_14":64.03,"sma_20":4398.0,"sma_60":4336.08,"sma_120":4291.38},{"date":"2025-09-25","open":4510,"high":5130,"low":4490,"close":5090,"volume":1590799,"rsi_14":72.53,"sma_20":4443.75,"sma_60":4348.5,"sma_120":4299.92},{"date":"2025-09-26","open":5060,"high":5090,"low":4720,"close":4995,"volume":580178,"rsi_14":67.13,"sma_20":4489.5,"sma_60":4359.0,"sma_120":4308.08},{"date":"2025-09-29","open":5000,"high":5140,"low":4860,"close":4950,"volume":195283,"rsi_14":66.39,"sma_20":4533.75,"sma_60":4368.92,"sma_120":4315.04},{"date":"2025-09-30","open":4945,"high":4950,"low":4760,"close":4770,"volume":238236,"rsi_14":56.32,"sma_20":4568.75,"sma_60":4376.33,"sma_120":4322.58},{"date":"2025-10-01","open":4910,"high":5120,"low":4795,"close":5030,"volume":322321,"rsi_14":61.78,"sma_20":4615.75,"sma_60":4388.33,"sma_120":4332.54},{"date":"2025-10-02","open":5160,"high":5270,"low":5005,"close":5110,"volume":321378,"rsi_14":62.23,"sma_20":4665.75,"sma_60":4400.58,"sma_120":4344.71},{"date":"2025-10-10","open":5100,"high":5500,"low":5090,"close":5500,"volume":433238,"rsi_14":69.8,"sma_20":4727.25,"sma_60":4419.0,"sma_120":4358.71},{"date":"2025-10-13","open":5500,"high":5570,"low":5250,"close":5310,"volume":222523,"rsi_14":63.81,"sma_20":4774.0,"sma_60":4433.58,"sma_120":4368.88},{"date":"2025-10-14","open":5360,"high":5880,"low":5340,"close":5830,"volume":469366,"rsi_14":70.36,"sma_20":4848.0,"sma_60":4456.17,"sma_120":4383.08},{"date":"2025-10-15","open":5840,"high":5880,"low":5560,"close":5760,"volume":233850,"rsi_14":68.69,"sma_20":4909.0,"sma_60":4477.17,"sma_120":4395.38},{"date":"2025-10-16","open":5960,"high":6270,"low":5840,"close":6000,"volume":844788,"rsi_14":68.49,"sma_20":4982.0,"sma_60":4503.33,"sma_120":4408.33},{"date":"2025-10-17","open":5800,"high":5800,"low":4690,"close":4905,"volume":2046676,"rsi_14":53.45,"sma_20":4998.0,"sma_60":4510.83,"sma_120":4411.83},{"date":"2025-10-20","open":4760,"high":5500,"low":4425,"close":4830,"volume":1031939,"rsi_14":54.9,"sma_20":5013.0,"sma_60":4517.75,"sma_120":4414.88},{"date":"2025-10-21","open":4820,"high":5100,"low":4645,"close":4665,"volume":553948,"rsi_14":52.18,"sma_20":5016.25,"sma_60":4520.33,"sma_120":4417.0},{"date":"2025-10-22","open":4710,"high":5330,"low":4710,"close":4950,"volume":1011024,"rsi_14":48.1,"sma_20":5034.75,"sma_60":4529.0,"sma_120":4421.79},{"date":"2025-10-23","open":4890,"high":5230,"low":4890,"close":5000,"volume":266724,"rsi_14":50.07,"sma_20":5055.25,"sma_60":4538.92,"sma_120":4426.92},{"date":"2025-10-24","open":5150,"high":5150,"low":4850,"close":4950,"volume":183517,"rsi_14":50.0,"sma_20":5060.25,"sma_60":4549.17,"sma_120":4431.67},{"date":"2025-10-27","open":4960,"high":5020,"low":4815,"close":4900,"volume":190868,"rsi_14":51.85,"sma_20":5073.75,"sma_60":4559.33,"sma_120":4435.71},{"date":"2025-10-28","open":4970,"high":5140,"low":4890,"close":5030,"volume":127899,"rsi_14":50.0,"sma_20":5102.75,"sma_60":4573.67,"sma_120":4441.0},{"date":"2025-10-29","open":5050,"high":5070,"low":4900,"close":4930,"volume":116919,"rsi_14":47.51,"sma_20":5124.75,"sma_60":4587.92,"sma_120":4445.46},{"date":"2025-10-30","open":4885,"high":5080,"low":4745,"close":4915,"volume":134733,"rsi_14":40.36,"sma_20":5116.0,"sma_60":4601.17,"sma_120":4449.58},{"date":"2025-10-31","open":4830,"high":4970,"low":4760,"close":4800,"volume":107844,"rsi_14":41.39,"sma_20":5106.25,"sma_60":4610.0,"sma_120":4453.42},{"date":"2025-11-03","open":4945,"high":4945,"low":4690,"close":4730,"volume":111321,"rsi_14":28.09,"sma_20":5095.25,"sma_60":4620.08,"sma_120":4456.46},{"date":"2025-11-04","open":4730,"high":4880,"low":4700,"close":4770,"volume":70359,"rsi_14":30.04,"sma_20":5095.25,"sma_60":4630.5,"sma_120":4459.96},{"date":"2025-11-05","open":4735,"high":4740,"low":4555,"close":4670,"volume":125580,"rsi_14":21.58,"sma_20":5077.25,"sma_60":4639.08,"sma_120":4463.0},{"date":"2025-11-06","open":4670,"high":4710,"low":4520,"close":4555,"volume":62395,"rsi_14":37.13,"sma_20":5050.0,"sma_60":4644.75,"sma_120":4464.88},{"date":"2025-11-07","open":4545,"high":4545,"low":4370,"close":4450,"volume":88373,"rsi_14":36.33,"sma_20":4997.5,"sma_60":4648.17,"sma_120":4466.21},{"date":"2025-11-10","open":4510,"high":4510,"low":4380,"close":4380,"volume":88717,"rsi_14":39.0,"sma_20":4951.0,"sma_60":4650.25,"sma_120":4466.92},{"date":"2025-11-11","open":4355,"high":4445,"low":4145,"close":4240,"volume":190419,"rsi_14":19.13,"sma_20":4871.5,"sma_60":4649.42,"sma_120":4466.79},{"date":"2025-11-12","open":4220,"high":4305,"low":4180,"close":4270,"volume":67562,"rsi_14":17.7,"sma_20":4797.0,"sma_60":4649.08,"sma_120":4468.62},{"date":"2025-11-13","open":4270,"high":4285,"low":4180,"close":4195,"volume":70867,"rsi_14":17.32,"sma_20":4706.75,"sma_60":4648.83,"sma_120":4470.25},{"date":"2025-11-14","open":4060,"high":4220,"low":4060,"close":4150,"volume":86797,"rsi_14":17.39,"sma_20":4669.0,"sma_60":4647.5,"sma_120":4471.21},{"date":"2025-11-17","open":4230,"high":4230,"low":4060,"close":4145,"volume":50096,"rsi_14":6.83,"sma_20":4634.75,"sma_60":4646.58,"sma_120":4471.58},{"date":"2025-11-18","open":4145,"high":4180,"low":4000,"close":4015,"volume":97509,"rsi_14":6.64,"sma_20":4602.25,"sma_60":4641.17,"sma_120":4471.33},{"date":"2025-11-19","open":4015,"high":4110,"low":3900,"close":4005,"volume":56930,"rsi_14":6.67,"sma_20":4555.0,"sma_60":4636.75,"sma_120":4471.0},{"date":"2025-11-20","open":4020,"high":4100,"low":3990,"close":4075,"volume":37833,"rsi_14":13.93,"sma_20":4508.75,"sma_60":4632.5,"sma_120":4470.29},{"date":"2025-11-21","open":4045,"high":4045,"low":3860,"close":3885,"volume":79477,"rsi_14":12.44,"sma_20":4455.5,"sma_60":4625.83,"sma_120":4468.42},{"date":"2025-11-24","open":3850,"high":3895,"low":3650,"close":3685,"volume":104091,"rsi_14":7.78,"sma_20":4394.75,"sma_60":4615.5,"sma_120":4464.71},{"date":"2025-11-25","open":3650,"high":3900,"low":3650,"close":3680,"volume":53976,"rsi_14":8.4,"sma_20":4327.25,"sma_60":4605.17,"sma_120":4460.96},{"date":"2025-11-26","open":3655,"high":3885,"low":3655,"close":3885,"volume":69528,"rsi_14":23.83,"sma_20":4275.0,"sma_60":4599.25,"sma_120":4458.88},{"date":"2025-11-27","open":3850,"high":4150,"low":3850,"close":4100,"volume":108656,"rsi_14":37.41,"sma_20":4234.25,"sma_60":4598.0,"sma_120":4458.46},{"date":"2025-11-28","open":4090,"high":4450,"low":4055,"close":4425,"volume":245322,"rsi_14":51.37,"sma_20":4215.5,"sma_60":4603.75,"sma_120":4460.17},{"date":"2025-12-01","open":4460,"high":4600,"low":4300,"close":4385,"volume":93516,"rsi_14":54.69,"sma_20":4198.25,"sma_60":4609.08,"sma_120":4461.71},{"date":"2025-12-02","open":4385,"high":4500,"low":4215,"close":4270,"volume":72091,"rsi_14":50.0,"sma_20":4173.25,"sma_60":4612.42,"sma_120":4461.58},{"date":"2025-12-03","open":4305,"high":4380,"low":4100,"close":4125,"volume":63911,"rsi_14":47.94,"sma_20":4146.0,"sma_60":4613.0,"sma_120":4459.62},{"date":"2025-12-04","open":4125,"high":4210,"low":4050,"close":4055,"volume":62148,"rsi_14":47.25,"sma_20":4121.0,"sma_60":4612.25,"sma_120":4457.17},{"date":"2025-12-05","open":4240,"high":4485,"low":4155,"close":4360,"volume":182305,"rsi_14":55.31,"sma_20":4116.5,"sma_60":4613.75,"sma_120":4457.75},{"date":"2025-12-08","open":4315,"high":4355,"low":4055,"close":4125,"volume":151606,"rsi_14":52.58,"sma_20":4103.75,"sma_60":4609.58,"sma_120":4457.21},{"date":"2025-12-09","open":4070,"high":4175,"low":4025,"close":4150,"volume":51323,"rsi_14":53.38,"sma_20":4099.25,"sma_60":4606.25,"sma_120":4456.92},{"date":"2025-12-10","open":4175,"high":4175,"low":4020,"close":4075,"volume":56753,"rsi_14":50.0,"sma_20":4089.5,"sma_60":4598.5,"sma_120":4456.29},{"date":"2025-12-11","open":4100,"high":4135,"low":4010,"close":4045,"volume":85514,"rsi_14":54.02,"sma_20":4082.0,"sma_60":4590.25,"sma_120":4455.29},{"date":"2025-12-12","open":4135,"high":4135,"low":3980,"close":4050,"volume":61312,"rsi_14":60.17,"sma_20":4077.0,"sma_60":4581.33,"sma_120":4449.62},{"date":"2025-12-15","open":3970,"high":4050,"low":3935,"close":3995,"volume":54366,"rsi_14":58.54,"sma_20":4069.5,"sma_60":4572.42,"sma_120":4444.42},{"date":"2025-12-16","open":4000,"high":4035,"low":3935,"close":3990,"volume":37666,"rsi_14":53.19,"sma_20":4068.25,"sma_60":4562.25,"sma_120":4439.79},{"date":"2025-12-17","open":3990,"high":4055,"low":3905,"close":4030,"volume":59006,"rsi_14":47.62,"sma_20":4069.5,"sma_60":4553.08,"sma_120":4435.62},{"date":"2025-12-18","open":4000,"high":4020,"low":3920,"close":3950,"volume":60689,"rsi_14":30.61,"sma_20":4063.25,"sma_60":4542.42,"sma_120":4431.5},{"date":"2025-12-19","open":3780,"high":3780,"low":3300,"close":3590,"volume":861570,"rsi_14":24.27,"sma_20":4048.5,"sma_60":4521.42,"sma_120":4425.0},{"date":"2025-12-22","open":3690,"high":3690,"low":3400,"close":3435,"volume":243823,"rsi_14":23.66,"sma_20":4036.0,"sma_60":4501.5,"sma_120":4416.96},{"date":"2025-12-23","open":3435,"high":3470,"low":3365,"close":3435,"volume":106633,"rsi_14":26.04,"sma_20":4023.75,"sma_60":4484.58,"sma_120":4409.29},{"date":"2025-12-24","open":3435,"high":3460,"low":3360,"close":3400,"volume":47857,"rsi_14":26.69,"sma_20":3999.5,"sma_60":4466.42,"sma_120":4401.25},{"date":"2025-12-26","open":3430,"high":3460,"low":3165,"close":3250,"volume":298620,"rsi_14":5.6,"sma_20":3957.0,"sma_60":4435.75,"sma_120":4392.12},{"date":"2025-12-29","open":3260,"high":3345,"low":3150,"close":3195,"volume":117611,"rsi_14":6.54,"sma_20":3895.5,"sma_60":4405.75,"sma_120":4382.38},{"date":"2025-12-30","open":3150,"high":3330,"low":3150,"close":3215,"volume":132050,"rsi_14":6.1,"sma_20":3837.0,"sma_60":4376.83,"sma_120":4372.88},{"date":"2026-01-02","open":3220,"high":3495,"low":3220,"close":3475,"volume":184121,"rsi_14":26.0,"sma_20":3797.25,"sma_60":4355.25,"sma_120":4365.79},{"date":"2026-01-05","open":3485,"high":3545,"low":3295,"close":3450,"volume":200274,"rsi_14":26.1,"sma_20":3763.5,"sma_60":4328.92,"sma_120":4358.62},{"date":"2026-01-06","open":3450,"high":3480,"low":3360,"close":3445,"volume":70053,"rsi_14":25.7,"sma_20":3733.0,"sma_60":4301.33,"sma_120":4350.96},{"date":"2026-01-07","open":3410,"high":3420,"low":3195,"close":3295,"volume":185275,"rsi_14":23.88,"sma_20":3679.75,"sma_60":4264.58,"sma_120":4341.79},{"date":"2026-01-08","open":3295,"high":3295,"low":3160,"close":3160,"volume":108122,"rsi_14":21.77,"sma_20":3631.5,"sma_60":4228.75,"sma_120":4331.17},{"date":"2026-01-09","open":3160,"high":3195,"low":3090,"close":3160,"volume":56031,"rsi_14":19.58,"sma_20":3582.0,"sma_60":4184.25,"sma_120":4320.21},{"date":"2026-01-12","open":3130,"high":3425,"low":3115,"close":3390,"volume":174180,"rsi_14":32.28,"sma_20":3547.75,"sma_60":4144.75,"sma_120":4310.96},{"date":"2026-01-13","open":3390,"high":3400,"low":3250,"close":3330,"volume":70974,"rsi_14":39.84,"sma_20":3512.0,"sma_60":4100.25,"sma_120":4301.79},{"date":"2026-01-14","open":3300,"high":3355,"low":3255,"close":3305,"volume":52216,"rsi_14":44.35,"sma_20":3474.75,"sma_60":4073.58,"sma_120":4292.21},{"date":"2026-01-15","open":3305,"high":3335,"low":3225,"close":3265,"volume":57492,"rsi_14":42.86,"sma_20":3438.25,"sma_60":4047.5,"sma_120":4282.62},{"date":"2026-01-16","open":3265,"high":3290,"low":3150,"close":3195,"volume":90561,"rsi_14":41.63,"sma_20":3398.5,"sma_60":4023.0,"sma_120":4271.67},{"date":"2026-01-19","open":3190,"high":3195,"low":3050,"close":3070,"volume":185985,"rsi_14":44.54,"sma_20":3312.75,"sma_60":3961.58,"sma_120":4260.33},{"date":"2026-01-20","open":3070,"high":3125,"low":3000,"close":3070,"volume":122695,"rsi_14":43.56,"sma_20":3286.75,"sma_60":3930.25,"sma_120":4249.21},{"date":"2026-01-21","open":3050,"high":3050,"low":2905,"close":2910,"volume":205876,"rsi_14":22.44,"sma_20":3260.5,"sma_60":3897.08,"sma_120":4237.33},{"date":"2026-01-22","open":2960,"high":2960,"low":2820,"close":2875,"volume":187101,"rsi_14":22.22,"sma_20":3232.5,"sma_60":3861.17,"sma_120":4225.54},{"date":"2026-01-23","open":2865,"high":2960,"low":2850,"close":2920,"volume":105760,"rsi_14":25.58,"sma_20":3208.5,"sma_60":3827.67,"sma_120":4215.12},{"date":"2026-01-26","open":2920,"high":3210,"low":2900,"close":3050,"volume":183301,"rsi_14":38.39,"sma_20":3198.5,"sma_60":3796.58,"sma_120":4206.58},{"date":"2026-01-27","open":3025,"high":3140,"low":2950,"close":3040,"volume":68711,"rsi_14":43.55,"sma_20":3190.75,"sma_60":3767.25,"sma_120":4197.58},{"date":"2026-01-28","open":3025,"high":3130,"low":3020,"close":3040,"volume":68967,"rsi_14":43.55,"sma_20":3182.0,"sma_60":3739.08,"sma_120":4187.33},{"date":"2026-01-29","open":3035,"high":3035,"low":2870,"close":3010,"volume":149242,"rsi_14":23.97,"sma_20":3158.75,"sma_60":3709.75,"sma_120":4178.04},{"date":"2026-01-30","open":3050,"high":3050,"low":2900,"close":2900,"volume":129528,"rsi_14":22.44,"sma_20":3131.25,"sma_60":3680.25,"sma_120":4167.67},{"date":"2026-02-02","open":2870,"high":2890,"low":2790,"close":2815,"volume":131405,"rsi_14":20.83,"sma_20":3099.75,"sma_60":3651.25,"sma_120":4156.5},{"date":"2026-02-03","open":2820,"high":2900,"low":2810,"close":2850,"volume":61803,"rsi_14":25.15,"sma_20":3077.5,"sma_60":3624.58,"sma_120":4145.12},{"date":"2026-02-04","open":2850,"high":3000,"low":2850,"close":2940,"volume":70822,"rsi_14":35.09,"sma_20":3066.5,"sma_60":3620.33,"sma_120":4134.25},{"date":"2026-02-05","open":2920,"high":2985,"low":2895,"close":2910,"volume":46744,"rsi_14":33.9,"sma_20":3054.0,"sma_60":3595.83,"sma_120":4123.04},{"date":"2026-02-06","open":2870,"high":2915,"low":2760,"close":2890,"volume":97791,"rsi_14":38.46,"sma_20":3029.0,"sma_60":3573.33,"sma_120":4111.38},{"date":"2026-02-09","open":2885,"high":3075,"low":2810,"close":2985,"volume":125380,"rsi_14":45.14,"sma_20":3011.75,"sma_60":3551.92,"sma_120":4100.5},{"date":"2026-02-10","open":2985,"high":3060,"low":2820,"close":2960,"volume":90249,"rsi_14":53.38,"sma_20":2994.5,"sma_60":3531.33,"sma_120":4090.08},{"date":"2026-02-11","open":2930,"high":2995,"low":2905,"close":2980,"volume":42101,"rsi_14":57.24,"sma_20":2980.25,"sma_60":3511.83,"sma_120":4079.67},{"date":"2026-02-12","open":2980,"high":3000,"low":2945,"close":2980,"volume":20863,"rsi_14":54.41,"sma_20":2969.5,"sma_60":3492.42,"sma_120":4069.5},{"date":"2026-02-13","open":2980,"high":2980,"low":2860,"close":2865,"volume":97699,"rsi_14":36.09,"sma_20":2953.0,"sma_60":3473.25,"sma_120":4057.21},{"date":"2026-02-19","open":2865,"high":2900,"low":2805,"close":2865,"volume":35419,"rsi_14":36.64,"sma_20":2942.75,"sma_60":3454.25,"sma_120":4045.5},{"date":"2026-02-20","open":2865,"high":2865,"low":2720,"close":2750,"volume":198897,"rsi_14":31.17,"sma_20":2926.75,"sma_60":3432.17,"sma_120":4032.33},{"date":"2026-02-23","open":2755,"high":2785,"low":2650,"close":2695,"volume":151949,"rsi_14":30.19,"sma_20":2916.0,"sma_60":3412.33,"sma_120":4019.08},{"date":"2026-02-24","open":2690,"high":2690,"low":2640,"close":2670,"volume":149635,"rsi_14":33.8,"sma_20":2905.75,"sma_60":3395.42,"sma_120":4005.46},{"date":"2026-02-25","open":2680,"high":2685,"low":2645,"close":2650,"volume":84689,"rsi_14":37.21,"sma_20":2892.25,"sma_60":3378.25,"sma_120":3991.71},{"date":"2026-02-26","open":2650,"high":2675,"low":2515,"close":2515,"volume":195543,"rsi_14":27.52,"sma_20":2865.5,"sma_60":3340.33,"sma_120":3969.17},{"date":"2026-02-27","open":2510,"high":2655,"low":2500,"close":2555,"volume":93335,"rsi_14":22.3,"sma_20":2841.25,"sma_60":3329.67,"sma_120":3963.83},{"date":"2026-03-03","open":2525,"high":2525,"low":2445,"close":2450,"volume":128420,"rsi_14":20.13,"sma_20":2811.75,"sma_60":3296.75,"sma_120":3950.25},{"date":"2026-03-04","open":2440,"high":2445,"low":2155,"close":2155,"volume":265990,"rsi_14":14.83,"sma_20":2769.0,"sma_60":3259.58,"sma_120":3934.33},{"date":"2026-03-05","open":2190,"high":2350,"low":2190,"close":2320,"volume":106222,"rsi_14":20.18,"sma_20":2740.0,"sma_60":3227.08,"sma_120":3919.75},{"date":"2026-03-06","open":2360,"high":2440,"low":2320,"close":2390,"volume":59988,"rsi_14":25.43,"sma_20":2718.75,"sma_60":3198.17,"sma_120":3905.58},{"date":"2026-03-09","open":2390,"high":2430,"low":2190,"close":2260,"volume":56479,"rsi_14":21.65,"sma_20":2689.25,"sma_60":3168.25,"sma_120":3890.25},{"date":"2026-03-10","open":2310,"high":2350,"low":2205,"close":2285,"volume":48965,"rsi_14":23.17,"sma_20":2656.5,"sma_60":3133.67,"sma_120":3873.71},{"date":"2026-03-11","open":2280,"high":2360,"low":2280,"close":2285,"volume":50777,"rsi_14":25.42,"sma_20":2625.25,"sma_60":3103.0,"sma_120":3856.29},{"date":"2026-03-12","open":2280,"high":2360,"low":2265,"close":2360,"volume":16392,"rsi_14":29.88,"sma_20":2598.75,"sma_60":3073.17,"sma_120":3839.71},{"date":"2026-03-13","open":2355,"high":2475,"low":2270,"close":2470,"volume":58048,"rsi_14":38.8,"sma_20":2573.0,"sma_60":3046.42,"sma_120":3822.46},{"date":"2026-03-16","open":2500,"high":2550,"low":2400,"close":2485,"volume":48708,"rsi_14":41.32,"sma_20":2549.25,"sma_60":3006.17,"sma_120":3793.75},{"date":"2026-03-17","open":2490,"high":2495,"low":2435,"close":2485,"volume":37632,"rsi_14":42.19,"sma_20":2524.5,"sma_60":2994.33,"sma_120":3787.83},{"date":"2026-03-18","open":2515,"high":2575,"low":2480,"close":2575,"volume":79092,"rsi_14":47.01,"sma_20":2504.25,"sma_60":2970.67,"sma_120":3771.54},{"date":"2026-03-19","open":2575,"high":2700,"low":2510,"close":2630,"volume":147117,"rsi_14":54.89,"sma_20":2492.5,"sma_60":2948.0,"sma_120":3755.12},{"date":"2026-03-20","open":2625,"high":2670,"low":2460,"close":2625,"volume":94067,"rsi_14":53.07,"sma_20":2480.5,"sma_60":2924.58,"sma_120":3738.83},{"date":"2026-03-23","open":2595,"high":2615,"low":2525,"close":2550,"volume":63033,"rsi_14":54.5,"sma_20":2470.5,"sma_60":2901.25,"sma_120":3721.83},{"date":"2026-03-24","open":2530,"high":2585,"low":2420,"close":2570,"volume":105959,"rsi_14":74.85,"sma_20":2464.25,"sma_60":2884.25,"sma_120":3702.83},{"date":"2026-03-25","open":2605,"high":2605,"low":2505,"close":2535,"volume":35205,"rsi_14":65.25,"sma_20":2457.5,"sma_60":2869.25,"sma_120":3685.38},{"date":"2026-03-26","open":2515,"high":2595,"low":2490,"close":2530,"volume":43180,"rsi_14":60.94,"sma_20":2451.5,"sma_60":2854.17,"sma_120":3669.38},{"date":"2026-03-27","open":2570,"high":2740,"low":2515,"close":2655,"volume":164111,"rsi_14":81.1,"sma_20":2458.5,"sma_60":2841.75,"sma_120":3654.08},{"date":"2026-03-30","open":2675,"high":2790,"low":2505,"close":2710,"volume":92732,"rsi_14":81.95,"sma_20":2466.25,"sma_60":2832.75,"sma_120":3634.25},{"date":"2026-03-31","open":2705,"high":2705,"low":2560,"close":2580,"volume":69854,"rsi_14":68.55,"sma_20":2472.75,"sma_60":2822.5,"sma_120":3614.12},{"date":"2026-04-01","open":2590,"high":2685,"low":2590,"close":2610,"volume":47045,"rsi_14":66.22,"sma_20":2495.0,"sma_60":2812.25,"sma_120":3594.54},{"date":"2026-04-02","open":2660,"high":2670,"low":2520,"close":2550,"volume":38289,"rsi_14":55.88,"sma_20":2506.5,"sma_60":2796.83,"sma_120":3576.04},{"date":"2026-04-03","open":2555,"high":2625,"low":2550,"close":2610,"volume":22334,"rsi_14":58.62,"sma_20":2517.5,"sma_60":2782.83,"sma_120":3555.88},{"date":"2026-04-06","open":2585,"high":2605,"low":2515,"close":2515,"volume":37694,"rsi_14":51.83,"sma_20":2530.25,"sma_60":2767.33,"sma_120":3534.33},{"date":"2026-04-07","open":2515,"high":2535,"low":2400,"close":2490,"volume":19263,"rsi_14":44.37,"sma_20":2540.5,"sma_60":2753.92,"sma_120":3509.25},{"date":"2026-04-08","open":2515,"high":2605,"low":2500,"close":2575,"volume":25322,"rsi_14":46.5,"sma_20":2555.0,"sma_60":2744.17,"sma_120":3486.46},{"date":"2026-04-09","open":2520,"high":2615,"low":2495,"close":2575,"volume":21308,"rsi_14":46.79,"sma_20":2565.75,"sma_60":2734.42,"sma_120":3459.33},{"date":"2026-04-10","open":2560,"high":2655,"low":2560,"close":2625,"volume":39767,"rsi_14":54.97,"sma_20":2573.5,"sma_60":2721.67,"sma_120":3433.21},{"date":"2026-04-13","open":2615,"high":2740,"low":2615,"close":2690,"volume":109947,"rsi_14":57.5,"sma_20":2583.75,"sma_60":2711.0,"sma_120":3405.62},{"date":"2026-04-14","open":2795,"high":2875,"low":2735,"close":2855,"volume":195565,"rsi_14":67.2,"sma_20":2602.25,"sma_60":2703.5,"sma_120":3388.54},{"date":"2026-04-15","open":2855,"high":2990,"low":2830,"close":2950,"volume":126988,"rsi_14":70.59,"sma_20":2621.0,"sma_60":2698.25,"sma_120":3372.88},{"date":"2026-04-16","open":2950,"high":3010,"low":2930,"close":2945,"volume":63564,"rsi_14":66.11,"sma_20":2636.75,"sma_60":2694.08,"sma_120":3358.54},{"date":"2026-04-17","open":3055,"high":3095,"low":2955,"close":2995,"volume":143362,"rsi_14":65.92,"sma_20":2655.25,"sma_60":2692.83,"sma_120":3342.25},{"date":"2026-04-20","open":3000,"high":3030,"low":2810,"close":2975,"volume":106617,"rsi_14":75.16,"sma_20":2676.5,"sma_60":2691.25,"sma_120":3325.38},{"date":"2026-04-21","open":2955,"high":2995,"low":2925,"close":2990,"volume":75937,"rsi_14":75.0,"sma_20":2697.5,"sma_60":2692.58,"sma_120":3309.04},{"date":"2026-04-22","open":2990,"high":2990,"low":2915,"close":2940,"volume":25783,"rsi_14":75.0,"sma_20":2717.75,"sma_60":2693.67,"sma_120":3292.71},{"date":"2026-04-23","open":2920,"high":2950,"low":2870,"close":2885,"volume":54154,"rsi_14":67.74,"sma_20":2735.5,"sma_60":2693.08,"sma_120":3274.83},{"date":"2026-04-24","open":2885,"high":2895,"low":2825,"close":2830,"volume":23899,"rsi_14":71.43,"sma_20":2744.25,"sma_60":2689.42,"sma_120":3257.33},{"date":"2026-04-27","open":2805,"high":2910,"low":2795,"close":2820,"volume":43123,"rsi_14":72.92,"sma_20":2749.75,"sma_60":2685.75,"sma_120":3239.88},{"date":"2026-04-28","open":2795,"high":2905,"low":2785,"close":2800,"volume":54103,"rsi_14":67.18,"sma_20":2760.75,"sma_60":2681.75,"sma_120":3223.21},{"date":"2026-04-29","open":2800,"high":2865,"low":2715,"close":2785,"volume":35348,"rsi_14":65.67,"sma_20":2770.0,"sma_60":2678.0,"sma_120":3193.88},{"date":"2026-04-30","open":2850,"high":2850,"low":2710,"close":2750,"volume":47558,"rsi_14":37.65,"sma_20":2860.0,"sma_60":2673.67,"sma_120":2570.0},{"date":"2026-05-04","open":2750,"high":2750,"low":2610,"close":2640,"volume":71855,"rsi_14":46.43,"sma_20":2781.5,"sma_60":2672.58,"sma_120":3173.25},{"date":"2026-05-06","open":2620,"high":2635,"low":2420,"close":2470,"volume":175685,"rsi_14":22.7,"sma_20":2779.25,"sma_60":2666.25,"sma_120":3155.88},{"date":"2026-05-07","open":2450,"high":2500,"low":2405,"close":2420,"volume":42610,"rsi_14":9.85,"sma_20":2775.75,"sma_60":2657.58,"sma_120":3138.96},{"date":"2026-05-08","open":2405,"high":2450,"low":2365,"close":2415,"volume":28099,"rsi_14":9.85,"sma_20":2767.75,"sma_60":2649.33,"sma_120":3122.58},{"date":"2026-05-11","open":2415,"high":2415,"low":2160,"close":2270,"volume":237191,"rsi_14":1.99,"sma_20":2752.5,"sma_60":2639.0,"sma_120":3106.17},{"date":"2026-05-12","open":2255,"high":2270,"low":2125,"close":2155,"volume":132497,"rsi_14":1.76,"sma_20":2729.0,"sma_60":2625.17,"sma_120":3088.54},{"date":"2026-05-13","open":2155,"high":2210,"low":2120,"close":2135,"volume":75103,"rsi_14":0.0,"sma_20":2701.25,"sma_60":2611.42,"sma_120":3071.38},{"date":"2026-05-14","open":2115,"high":2220,"low":2115,"close":2185,"volume":66096,"rsi_14":5.85,"sma_20":2667.75,"sma_60":2598.17,"sma_120":3055.0},{"date":"2026-05-15","open":2160,"high":2190,"low":2095,"close":2155,"volume":64188,"rsi_14":6.02,"sma_20":2628.0,"sma_60":2584.42,"sma_120":3038.42},{"date":"2026-05-18","open":2155,"high":2155,"low":2000,"close":2050,"volume":74434,"rsi_14":5.68,"sma_20":2583.25,"sma_60":2570.83,"sma_120":3022.04},{"date":"2026-05-19","open":2045,"high":2115,"low":2005,"close":2050,"volume":29641,"rsi_14":5.75,"sma_20":2536.0,"sma_60":2557.25,"sma_120":3005.75},{"date":"2026-05-20","open":2110,"high":2110,"low":1981,"close":2005,"volume":28546,"rsi_14":5.59,"sma_20":2487.5,"sma_60":2544.83,"sma_120":2988.5},{"date":"2026-05-21","open":2030,"high":2100,"low":1980,"close":2005,"volume":72081,"rsi_14":5.68,"sma_20":2438.25,"sma_60":2533.33,"sma_120":2972.83},{"date":"2026-05-22","open":2005,"high":2065,"low":1999,"close":2015,"volume":60377,"rsi_14":7.02,"sma_20":2392.0,"sma_60":2522.42,"sma_120":2958.92},{"date":"2026-05-26","open":2015,"high":2045,"low":1990,"close":2000,"volume":58897,"rsi_14":7.89,"sma_20":2347.75,"sma_60":2511.58,"sma_120":2944.92},{"date":"2026-05-27","open":2000,"high":2000,"low":1880,"close":1930,"volume":82485,"rsi_14":9.09,"sma_20":2302.75,"sma_60":2501.83,"sma_120":2928.62},{"date":"2026-05-28","open":1930,"high":1948,"low":1874,"close":1889,"volume":60107,"rsi_14":9.22,"sma_20":2256.2,"sma_60":2490.73,"sma_120":2910.2},{"date":"2026-05-29","open":1889,"high":1949,"low":1794,"close":1809,"volume":72460,"rsi_14":8.26,"sma_20":2206.65,"sma_60":2480.05,"sma_120":2888.4},{"date":"2026-06-01","open":1780,"high":1808,"low":1697,"close":1719,"volume":96462,"rsi_14":8.94,"sma_20":2153.35,"sma_60":2472.78,"sma_120":2866.18},{"date":"2026-06-02","open":1719,"high":1719,"low":1561,"close":1659,"volume":151966,"rsi_14":9.74,"sma_20":2098.8,"sma_60":2461.77,"sma_120":2844.43},{"date":"2026-06-04","open":1659,"high":1684,"low":1600,"close":1614,"volume":31149,"rsi_14":9.36,"sma_20":2047.5,"sma_60":2448.83,"sma_120":2823.5},{"date":"2026-06-05","open":1614,"high":1615,"low":1510,"close":1599,"volume":48720,"rsi_14":1.65,"sma_20":2003.95,"sma_60":2437.82,"sma_120":2803.03},{"date":"2026-06-08","open":1550,"high":1629,"low":1480,"close":1500,"volume":95675,"rsi_14":1.48,"sma_20":1957.95,"sma_60":2424.73,"sma_120":2779.2},{"date":"2026-06-09","open":1500,"high":1600,"low":1500,"close":1594,"volume":70976,"rsi_14":15.66,"sma_20":1916.9,"sma_60":2413.22,"sma_120":2758.11},{"date":"2026-06-10","open":1594,"high":1607,"low":1500,"close":1536,"volume":37614,"rsi_14":14.4,"sma_20":1880.2,"sma_60":2399.48,"sma_120":2736.32},{"date":"2026-06-11","open":1536,"high":1590,"low":1440,"close":1526,"volume":81569,"rsi_14":15.14,"sma_20":1848.75,"sma_60":2383.75,"sma_120":2715.08},{"date":"2026-06-12","open":1526,"high":1664,"low":1526,"close":1621,"volume":55508,"rsi_14":25.45,"sma_20":1823.05,"sma_60":2369.35,"sma_120":2694.88},{"date":"2026-06-15","open":1610,"high":1730,"low":1550,"close":1588,"volume":55256,"rsi_14":23.48,"sma_20":1793.2,"sma_60":2354.4,"sma_120":2674.37},{"date":"2026-06-16","open":1620,"high":1620,"low":1573,"close":1611,"volume":29059,"rsi_14":26.08,"sma_20":1766.0,"sma_60":2338.33,"sma_120":2654.5},{"date":"2026-06-17","open":1611,"high":1669,"low":1563,"close":1650,"volume":25957,"rsi_14":55.65,"sma_20":1629.05,"sma_60":2225.35,"sma_120":2533.55},{"date":"2026-06-18","open":1690,"high":1690,"low":1551,"close":1551,"volume":33480,"rsi_14":29.88,"sma_20":1721.05,"sma_60":2304.1,"sma_120":2614.34},{"date":"2026-06-19","open":1550,"high":1550,"low":1432,"close":1500,"volume":65840,"rsi_14":30.95,"sma_20":1695.8,"sma_60":2286.6,"sma_120":2593.93},{"date":"2026-06-22","open":1445,"high":1500,"low":1400,"close":1470,"volume":28209,"rsi_14":33.42,"sma_20":1669.05,"sma_60":2268.27,"sma_120":2576.26},{"date":"2026-06-23","open":1458,"high":1470,"low":1325,"close":1335,"volume":97910,"rsi_14":30.39,"sma_20":1635.05,"sma_60":2248.27,"sma_120":2558.76},{"date":"2026-06-24","open":1379,"high":1379,"low":1309,"close":1349,"volume":43638,"rsi_14":33.33,"sma_20":1602.5,"sma_60":2228.58,"sma_120":2541.38},{"date":"2026-06-25","open":1349,"high":1380,"low":1291,"close":1314,"volume":37267,"rsi_14":32.52,"sma_20":1571.7,"sma_60":2206.23,"sma_120":2523.99},{"date":"2026-06-26","open":1303,"high":1350,"low":1180,"close":1232,"volume":37803,"rsi_14":33.21,"sma_20":1538.85,"sma_60":2181.6,"sma_120":2507.18},{"date":"2026-06-29","open":1181,"high":1316,"low":1181,"close":1290,"volume":55983,"rsi_14":30.05,"sma_20":1512.9,"sma_60":2160.1,"sma_120":2491.3},{"date":"2026-06-30","open":1320,"high":1416,"low":1285,"close":1380,"volume":54185,"rsi_14":40.18,"sma_20":1495.95,"sma_60":2139.77,"sma_120":2476.01},{"date":"2026-07-01","open":1380,"high":1480,"low":1359,"close":1430,"volume":23270,"rsi_14":44.24,"sma_20":1484.5,"sma_60":2121.1,"sma_120":2458.97},{"date":"2026-07-02","open":1440,"high":1457,"low":1390,"close":1419,"volume":36258,"rsi_14":36.53,"sma_20":1474.75,"sma_60":2101.25,"sma_120":2442.04},{"date":"2026-07-03","open":1430,"high":1457,"low":1375,"close":1416,"volume":30345,"rsi_14":38.06,"sma_20":1465.6,"sma_60":2082.93,"sma_120":2425.13},{"date":"2026-07-06","open":1401,"high":1446,"low":1380,"close":1424,"volume":24464,"rsi_14":36.74,"sma_20":1461.8,"sma_60":2065.17,"sma_120":2409.54},{"date":"2026-07-07","open":1470,"high":1498,"low":1414,"close":1448,"volume":24177,"rsi_14":35.36,"sma_20":1454.5,"sma_60":2046.38,"sma_120":2395.28},{"date":"2026-07-08","open":1470,"high":1470,"low":1363,"close":1400,"volume":10886,"rsi_14":38.18,"sma_20":1447.7,"sma_60":2026.8,"sma_120":2380.61},{"date":"2026-07-09","open":1388,"high":1400,"low":1260,"close":1315,"volume":41370,"rsi_14":36.26,"sma_20":1437.15,"sma_60":2004.97,"sma_120":2363.32},{"date":"2026-07-10","open":1315,"high":1319,"low":1277,"close":1314,"volume":32342,"rsi_14":37.89,"sma_20":1421.8,"sma_60":1982.03,"sma_120":2346.52},{"date":"2026-07-13","open":1310,"high":1332,"low":1277,"close":1315,"volume":15804,"rsi_14":48.04,"sma_20":1408.15,"sma_60":1956.37,"sma_120":2329.93},{"date":"2026-07-14","open":1251,"high":1309,"low":1232,"close":1288,"volume":41315,"rsi_14":44.17,"sma_20":1392.0,"sma_60":1928.67,"sma_120":2313.46},{"date":"2026-07-15","open":1285,"high":1311,"low":1266,"close":1279,"volume":22895,"rsi_14":46.48,"sma_20":1373.45,"sma_60":1900.9,"sma_120":2297.49},{"date":"2026-07-16","open":1279,"high":1299,"low":1250,"close":1284,"volume":27245,"rsi_14":56.19,"sma_20":1360.1,"sma_60":1872.38,"sma_120":2282.61},{"date":"2026-07-20","open":1273,"high":1278,"low":1180,"close":1192,"volume":31556,"rsi_14":39.21,"sma_20":1344.7,"sma_60":1842.67,"sma_120":2266.96},{"date":"2026-07-21","open":1182,"high":1549,"low":1172,"close":1278,"volume":606648,"rsi_14":38.67,"sma_20":1335.1,"sma_60":1814.13,"sma_120":2253.36},{"date":"2026-07-22","open":1278,"high":1300,"low":1200,"close":1212,"volume":107530,"rsi_14":26.61,"sma_20":1328.95,"sma_60":1785.33,"sma_120":2239.5},{"date":"2026-07-23","open":1200,"high":1254,"low":1177,"close":1251,"volume":53297,"rsi_14":33.0,"sma_20":1324.05,"sma_60":1758.1,"sma_120":2225.59},{"date":"2026-07-24","open":1248,"high":1258,"low":1222,"close":1250,"volume":21506,"rsi_14":33.13,"sma_20":1320.85,"sma_60":1731.77,"sma_120":2210.59},{"date":"2026-07-27","open":1238,"high":1248,"low":1190,"close":1231,"volume":26313,"rsi_14":30.82,"sma_20":1320.8,"sma_60":1705.28,"sma_120":2195.52},{"date":"2026-07-28","open":1221,"high":1231,"low":1191,"close":1203,"volume":25179,"rsi_14":25.84,"sma_20":1316.45,"sma_60":1678.67,"sma_120":2180.21},{"date":"2026-07-29","open":1191,"high":1226,"low":1111,"close":1130,"volume":51857,"rsi_14":24.62,"sma_20":1303.95,"sma_60":1651.08,"sma_120":2164.54},{"date":"2026-07-30","open":1001,"high":1150,"low":1001,"close":1129,"volume":32918,"rsi_14":29.24,"sma_20":1288.9,"sma_60":1624.07,"sma_120":2149.78},{"date":"2026-07-31","open":1129,"high":1187,"low":1126,"close":1187,"volume":35391,"rsi_14":37.43,"sma_20":1277.3,"sma_60":1599.85,"sma_120":2136.22},{"date":"2026-08-03","open":1187,"high":1290,"low":1187,"close":1250,"volume":28428,"rsi_14":44.27,"sma_20":1269.0,"sma_60":1579.52,"sma_120":2122.88},{"date":"2026-08-04","open":1214,"high":1273,"low":1214,"close":1271,"volume":56543,"rsi_14":48.48,"sma_20":1261.35,"sma_60":1560.37,"sma_120":2108.97},{"date":"2026-08-05","open":1271,"high":1320,"low":1271,"close":1308,"volume":10285,"rsi_14":52.46,"sma_20":1254.35,"sma_60":1541.92,"sma_120":2095.62},{"date":"2026-08-06","open":1297,"high":1319,"low":1297,"close":1307,"volume":11001,"rsi_14":51.97,"sma_20":1249.7,"sma_60":1525.87,"sma_120":2082.43},{"date":"2026-08-07","open":1320,"high":1320,"low":1240,"close":1315,"volume":38515,"rsi_14":62.28,"sma_20":1249.7,"sma_60":1511.87,"sma_120":2068.52},{"date":"2026-08-10","open":1313,"high":1362,"low":1304,"close":1362,"volume":27231,"rsi_14":59.09,"sma_20":1252.1,"sma_60":1498.98,"sma_120":2055.2},{"date":"2026-08-11","open":1351,"high":1400,"low":1321,"close":1365,"volume":17131,"rsi_14":69.17,"sma_20":1254.6,"sma_60":1485.32,"sma_120":2041.74},{"date":"2026-08-12","open":1355,"high":1365,"low":1331,"close":1359,"volume":8916,"rsi_14":64.75,"sma_20":1258.15,"sma_60":1472.05,"sma_120":2028.23},{"date":"2026-08-13","open":1359,"high":1379,"low":1307,"close":1338,"volume":11249,"rsi_14":61.4,"sma_20":1261.1,"sma_60":1460.18,"sma_120":2015.51},{"date":"2026-08-14","open":1350,"high":1350,"low":1280,"close":1331,"volume":6206,"rsi_14":63.37,"sma_20":1263.45,"sma_60":1448.2,"sma_120":2002.72},{"date":"2026-08-18","open":1331,"high":1331,"low":1290,"close":1327,"volume":14249,"rsi_14":67.71,"sma_20":1270.2,"sma_60":1436.9,"sma_120":1990.87},{"date":"2026-08-19","open":1270,"high":1323,"low":1270,"close":1292,"volume":9182,"rsi_14":75.96,"sma_20":1270.9,"sma_60":1425.02,"sma_120":1979.17},{"date":"2026-08-20","open":1263,"high":1309,"low":1263,"close":1300,"volume":9199,"rsi_14":76.8,"sma_20":1275.3,"sma_60":1413.1,"sma_120":1967.76},{"date":"2026-08-21","open":1313,"high":1313,"low":1256,"close":1273,"volume":21676,"rsi_14":64.93,"sma_20":1276.4,"sma_60":1400.98,"sma_120":1956.28},{"date":"2026-08-24","open":1279,"high":1320,"low":1267,"close":1293,"volume":6282,"rsi_14":58.78,"sma_20":1278.55,"sma_60":1390.37,"sma_120":1946.1},{"date":"2026-08-25","open":1281,"high":1312,"low":1240,"close":1285,"volume":8575,"rsi_14":53.02,"sma_20":1281.25,"sma_60":1380.3,"sma_120":1935.52},{"date":"2026-08-26","open":1285,"high":1285,"low":1258,"close":1280,"volume":6952,"rsi_14":43.0,"sma_20":1285.1,"sma_60":1371.48,"sma_120":1925.77},{"date":"2026-08-27","open":1470,"high":1664,"low":1369,"close":1380,"volume":914265,"rsi_14":62.21,"sma_20":1297.6,"sma_60":1365.83,"sma_120":1919.31},{"date":"2026-08-28","open":1380,"high":1404,"low":1333,"close":1385,"volume":64161,"rsi_14":61.82,"sma_20":1310.4,"sma_60":1361.27,"sma_120":1911.52},{"date":"2026-08-31","open":1395,"high":1467,"low":1329,"close":1420,"volume":90777,"rsi_14":60.21,"sma_20":1322.05,"sma_60":1358.03,"sma_120":1903.43},{"date":"2026-09-01","open":1423,"high":1434,"low":1380,"close":1402,"volume":16084,"rsi_14":56.19,"sma_20":1329.65,"sma_60":1354.75,"sma_120":1896.28},{"date":"2026-09-02","open":1402,"high":1465,"low":1385,"close":1406,"volume":27804,"rsi_14":57.91,"sma_20":1336.4,"sma_60":1353.18,"sma_120":1888.96},{"date":"2026-09-03","open":1406,"high":1429,"low":1380,"close":1407,"volume":28114,"rsi_14":62.45,"sma_20":1341.35,"sma_60":1350.07,"sma_120":1881.64},{"date":"2026-09-04","open":1407,"high":1495,"low":1395,"close":1427,"volume":37300,"rsi_14":66.55,"sma_20":1347.35,"sma_60":1348.25,"sma_120":1873.87},{"date":"2026-09-07","open":1427,"high":1439,"low":1415,"close":1425,"volume":17558,"rsi_14":67.01,"sma_20":1352.85,"sma_60":1346.57,"sma_120":1865.16},{"date":"2026-09-08","open":1426,"high":1428,"low":1390,"close":1396,"volume":27714,"rsi_14":68.44,"sma_20":1354.55,"sma_60":1342.82,"sma_120":1856.08},{"date":"2026-09-09","open":1396,"high":1396,"low":1375,"close":1386,"volume":20468,"rsi_14":65.14,"sma_20":1355.6,"sma_60":1339.45,"sma_120":1846.92},{"date":"2026-09-10","open":1386,"high":1410,"low":1367,"close":1381,"volume":35977,"rsi_14":70.61,"sma_20":1356.7,"sma_60":1335.62,"sma_120":1836.97},{"date":"2026-09-11","open":1408,"high":1408,"low":1339,"close":1361,"volume":26548,"rsi_14":62.98,"sma_20":1357.85,"sma_60":1330.8,"sma_120":1826.4},{"date":"2026-09-14","open":1359,"high":1364,"low":1327,"close":1358,"volume":14515,"rsi_14":64.2,"sma_20":1359.2,"sma_60":1327.58,"sma_120":1815.84},{"date":"2026-09-15","open":1310,"high":1322,"low":1272,"close":1307,"volume":38901,"rsi_14":54.46,"sma_20":1358.2,"sma_60":1324.37,"sma_120":1805.48},{"date":"2026-09-16","open":1299,"high":1318,"low":1245,"close":1308,"volume":8957,"rsi_14":32.35,"sma_20":1359.0,"sma_60":1321.67,"sma_120":1794.97},{"date":"2026-09-17","open":1300,"high":1379,"low":1295,"close":1350,"volume":5592,"rsi_14":42.74,"sma_20":1361.5,"sma_60":1321.92,"sma_120":1785.09},{"date":"2026-09-18","open":1319,"high":1417,"low":1207,"close":1362,"volume":16182,"rsi_14":36.7,"sma_20":1365.95,"sma_60":1322.13,"sma_120":1775.36},{"date":"2026-09-21","open":1345,"high":1355,"low":1303,"close":1343,"volume":20112,"rsi_14":36.53,"sma_20":1368.45,"sma_60":1322.62,"sma_120":1764.42},{"date":"2026-09-22","open":1316,"high":1344,"low":1302,"close":1332,"volume":15406,"rsi_14":33.63,"sma_20":1370.8,"sma_60":1324.28,"sma_120":1752.94},{"date":"2026-09-23","open":1331,"high":1715,"low":1331,"close":1566,"volume":669484,"rsi_14":67.32,"sma_20":1385.1,"sma_60":1328.88,"sma_120":1744.49},{"date":"2026-09-28","open":1644,"high":1880,"low":1603,"close":1778,"volume":358259,"rsi_14":76.92,"sma_20":1404.95,"sma_60":1335.5,"sma_120":1737.63},{"date":"2026-09-29","open":1775,"high":1925,"low":1650,"close":1818,"volume":215209,"rsi_14":78.52,"sma_20":1426.6,"sma_60":1341.97,"sma_120":1731.53},{"date":"2026-09-30","open":1776,"high":1944,"low":1775,"close":1927,"volume":126782,"rsi_14":84.53,"sma_20":1451.95,"sma_60":1350.43,"sma_120":1725.84},{"date":"2026-10-01","open":1910,"high":2045,"low":1837,"close":2040,"volume":127145,"rsi_14":87.5,"sma_20":1483.85,"sma_60":1360.83,"sma_120":1721.88},{"date":"2026-10-02","open":1981,"high":2550,"low":1950,"close":2225,"volume":1069278,"rsi_14":90.11,"sma_20":1524.8,"sma_60":1374.18,"sma_120":1719.67},{"date":"2026-10-06","open":2245,"high":2305,"low":2080,"close":2215,"volume":366430,"rsi_14":90.98,"sma_20":1565.25,"sma_60":1386.98,"sma_120":1716.68},{"date":"2026-10-07","open":2160,"high":2260,"low":2130,"close":2175,"volume":92125,"rsi_14":87.86,"sma_20":1602.65,"sma_60":1399.9,"sma_120":1713.35},{"date":"2026-10-08","open":2175,"high":2250,"low":2080,"close":2170,"volume":191746,"rsi_14":91.77,"sma_20":1639.9,"sma_60":1414.15,"sma_120":1709.56},{"date":"2026-10-12","open":2200,"high":2325,"low":2150,"close":2200,"volume":113697,"rsi_14":92.0,"sma_20":1680.1,"sma_60":1428.92,"sma_120":1705.47},{"date":"2026-10-13","open":2165,"high":2270,"low":2065,"close":2195,"volume":143126,"rsi_14":91.22,"sma_20":1720.55,"sma_60":1443.58,"sma_120":1699.97},{"date":"2026-10-14","open":2210,"high":2260,"low":2105,"close":2155,"volume":26625,"rsi_14":87.65,"sma_20":1759.25,"sma_60":1458.03,"sma_120":1693.35},{"date":"2026-10-15","open":2135,"high":2135,"low":1920,"close":1979,"volume":63357,"rsi_14":76.28,"sma_20":1790.15,"sma_60":1469.7,"sma_120":1685.3},{"date":"2026-10-16","open":1956,"high":2050,"low":1956,"close":2020,"volume":14727,"rsi_14":77.74,"sma_20":1823.25,"sma_60":1481.97,"sma_120":1677.17},{"date":"2026-10-19","open":2000,"high":2005,"low":1924,"close":2005,"volume":18290,"rsi_14":71.5,"sma_20":1858.15,"sma_60":1495.52,"sma_120":1669.09},{"date":"2026-10-20","open":1961,"high":2095,"low":1961,"close":1981,"volume":41780,"rsi_14":62.18,"sma_20":1891.8,"sma_60":1507.23,"sma_120":1660.68},{"date":"2026-10-21","open":1999,"high":2100,"low":1999,"close":2030,"volume":33656,"rsi_14":62.59,"sma_20":1925.8,"sma_60":1520.87,"sma_120":1653.1},{"date":"2026-10-22","open":2010,"high":2025,"low":1981,"close":2025,"volume":34393,"rsi_14":56.64,"sma_20":1958.95,"sma_60":1533.77,"sma_120":1645.93},{"date":"2026-10-23","open":1955,"high":1960,"low":1840,"close":1937,"volume":26568}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.14,"ttm_eps":null,"close":5760.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.67,"ttm_eps":null,"close":4770.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.43,"ttm_eps":null,"close":5020.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.74,"ttm_eps":null,"close":3980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.12,"ttm_eps":null,"close":4355.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.46,"ttm_eps":null,"close":4770.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.35,"ttm_eps":null,"close":3215.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.97,"ttm_eps":null,"close":2580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.15,"ttm_eps":null,"close":1380.0}],"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":"키이스트","phase":"above-fold","symbol_resolved":true}