{"status":"ok","report":{"price_analysis":{"current":2065.0,"change_1d":1.2,"change_7d":-4.4,"change_30d":-6.1,"high_30d":2450.0,"low_30d":1939.0,"position_in_range":25.0,"support":1990.1,"resistance":2398.9},"summary":"내츄럴엔도텍(168330)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 655.79억. 현재가 2,065원, 전일 대비 +1.2%, 30일 -6.1%. ROE -1.1%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 274.00, 기관 순매수 7396.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 655.79억. 매출 227.92억, 영업이익 -17.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.86,"roe":-1.11,"eps":-8.01,"revenue":22792255271.0,"operating_income":-1779659054.0,"net_income":-2116943901.0,"market_cap":65578869930,"profit_margin":-9.29,"roa":-0.68,"operating_margin":-7.81,"gross_margin":42.69,"debt_ratio":0.6408629727791259,"total_assets":37613026695.0,"total_equity":22922710378.0,"total_debt":14690316317.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-44.30)가 시그널선(-10.13)을 하회합니다(데드크로스). SMA20 2247, SMA60 2136 — 혼조세입니다. 볼린저밴드 1994~2500 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.935779816513758,"macd":-44.29734207887668,"macd_signal":-10.129750361520362,"sma_20":2246.75,"sma_60":2135.6,"bb_upper":2499.994447125697,"bb_lower":1993.5055528743028,"atr_14":119.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 274.00, 기관 순매수 7396.00. 30일 누적: 외국인 -1545.00, 기관 2.59만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":274.0,"institutional_flow":7396.0,"data":[{"date":"2026-10-23","foreign_net":83.0,"institution_net":154.0,"retail_net":-237.0},{"date":"2026-10-22","foreign_net":1046.0,"institution_net":4323.0,"retail_net":-5369.0},{"date":"2026-10-21","foreign_net":-270.0,"institution_net":1775.0,"retail_net":-1505.0},{"date":"2026-10-20","foreign_net":-216.0,"institution_net":699.0,"retail_net":-483.0},{"date":"2026-10-19","foreign_net":-369.0,"institution_net":445.0,"retail_net":-76.0},{"date":"2026-10-16","foreign_net":888.0,"institution_net":2305.0,"retail_net":-3193.0},{"date":"2026-10-15","foreign_net":533.0,"institution_net":447.0,"retail_net":-980.0},{"date":"2026-10-14","foreign_net":344.0,"institution_net":755.0,"retail_net":-1099.0},{"date":"2026-10-13","foreign_net":-73.0,"institution_net":724.0,"retail_net":-651.0},{"date":"2026-10-12","foreign_net":-212.0,"institution_net":7618.0,"retail_net":-7406.0},{"date":"2026-10-08","foreign_net":-318.0,"institution_net":-164.0,"retail_net":482.0},{"date":"2026-10-07","foreign_net":-239.0,"institution_net":-1804.0,"retail_net":2043.0},{"date":"2026-10-06","foreign_net":-1632.0,"institution_net":116.0,"retail_net":1516.0},{"date":"2026-10-02","foreign_net":-100.0,"institution_net":-1130.0,"retail_net":1230.0},{"date":"2026-10-01","foreign_net":-236.0,"institution_net":-1255.0,"retail_net":1491.0},{"date":"2026-09-30","foreign_net":72.0,"institution_net":795.0,"retail_net":-867.0},{"date":"2026-09-29","foreign_net":-30.0,"institution_net":1235.0,"retail_net":-1205.0},{"date":"2026-09-28","foreign_net":208.0,"institution_net":1554.0,"retail_net":-1762.0},{"date":"2026-09-23","foreign_net":-408.0,"institution_net":491.0,"retail_net":-83.0},{"date":"2026-09-22","foreign_net":346.0,"institution_net":4085.0,"retail_net":-4431.0},{"date":"2026-09-21","foreign_net":-184.0,"institution_net":2634.0,"retail_net":-2450.0},{"date":"2026-09-18","foreign_net":-230.0,"institution_net":816.0,"retail_net":-586.0},{"date":"2026-09-17","foreign_net":-187.0,"institution_net":0.0,"retail_net":187.0},{"date":"2026-09-16","foreign_net":-580.0,"institution_net":-4683.0,"retail_net":5263.0},{"date":"2026-09-15","foreign_net":375.0,"institution_net":4612.0,"retail_net":-4987.0},{"date":"2026-09-14","foreign_net":229.0,"institution_net":13.0,"retail_net":-242.0},{"date":"2026-09-11","foreign_net":363.0,"institution_net":0.0,"retail_net":-363.0},{"date":"2026-09-10","foreign_net":422.0,"institution_net":-344.0,"retail_net":-78.0},{"date":"2026-09-09","foreign_net":-8.0,"institution_net":707.0,"retail_net":-699.0},{"date":"2026-09-08","foreign_net":-1162.0,"institution_net":-997.0,"retail_net":2159.0}],"periods":{"d1":{"foreign_net":83.0,"institution_net":154.0,"retail_net":-237.0},"d3":{"foreign_net":859.0,"institution_net":6252.0,"retail_net":-7111.0},"d7":{"foreign_net":1695.0,"institution_net":10148.0,"retail_net":-11843.0},"d14":{"foreign_net":-535.0,"institution_net":16263.0,"retail_net":-15728.0},"d30":{"foreign_net":-1545.0,"institution_net":25926.0,"retail_net":-24381.0}}},"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 -8, PBR 2.86x) — 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 -8원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +7.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.9,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-176.4,"unit":"%","percentile":7,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.9,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.2x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.19,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -8, PBR 2.86x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +7.9%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"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":42.69,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-7.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.86,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.23,"pbr_5y_low":1.94,"pbr_5y_avg":3.39,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":3.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.74},{"quarter":"2024-Q3","per":null,"pbr":2.32},{"quarter":"2024-Q4","per":null,"pbr":1.94},{"quarter":"2025-Q1","per":null,"pbr":2.06},{"quarter":"2025-Q2","per":null,"pbr":5.23},{"quarter":"2025-Q3","per":null,"pbr":4.29},{"quarter":"2025-Q4","per":null,"pbr":5.14},{"quarter":"2026-Q1","per":null,"pbr":3.52},{"quarter":"2026-Q2","per":null,"pbr":3.29},{"quarter":"현재","per":null,"pbr":2.86}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"2.9배"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:07.242237+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.011093326260582743,"dividend_yield":null,"eps":-8.01,"revenue":6154196117.0,"operating_income":-193945386.0,"net_income":-254289105.0,"market_cap":null,"profit_margin":-0.04131962975595891,"operating_margin":-0.031514333036000645,"roa":-0.006760665847553378,"gross_margin":0.426904176118572,"total_equity":22922710378.0,"total_assets":37613026695.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.27,"roe":-0.0029959174418125434,"dividend_yield":null,"eps":-2.19,"revenue":5701541662.0,"operating_income":-70159178.0,"net_income":-69436377.0,"market_cap":78800000000.0,"profit_margin":-0.012178526636538326,"operating_margin":-0.012305299541631237,"roa":-0.0019447510208171256,"gross_margin":0.47255881439176967,"total_equity":23176999483.0,"total_assets":35704507290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04711178516120277,"dividend_yield":null,"eps":-34.49,"revenue":5182472582.0,"operating_income":-831405673.0,"net_income":-1095181092.0,"market_cap":null,"profit_margin":-0.21132404941298347,"operating_margin":-0.1604264489285821,"roa":-0.030567244390354232,"gross_margin":0.40742697034880326,"total_equity":23246435860.0,"total_assets":35828584285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02867670329282076,"dividend_yield":null,"eps":-21.98,"revenue":5754044910.0,"operating_income":-684148817.0,"net_income":-698037327.0,"market_cap":null,"profit_margin":-0.12131245722237508,"operating_margin":-0.1188987621231479,"roa":-0.018738658378653215,"gross_margin":0.47412193868330443,"total_equity":24341616952.0,"total_assets":37251190181.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.045012731463519744,"dividend_yield":null,"eps":-35.49,"revenue":5052268158.0,"operating_income":-1053216484.0,"net_income":-1127103234.0,"market_cap":null,"profit_margin":-0.22308856116738213,"operating_margin":-0.2084640900012972,"roa":-0.03236764651556852,"gross_margin":0.4442566011556507,"total_equity":25039654279.0,"total_assets":34821908768.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.026732655265081104,"dividend_yield":null,"eps":-22.03,"revenue":6237780436.0,"operating_income":-726079375.0,"net_income":-699506908.0,"market_cap":null,"profit_margin":-0.11214035427777279,"operating_margin":-0.1164002777028813,"roa":-0.021073956271275143,"gross_margin":0.4029405397942737,"total_equity":26166757513.0,"total_assets":33192956225.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04070981052152133,"dividend_yield":null,"eps":-34.44,"revenue":4830645622.0,"operating_income":-936338205.0,"net_income":-1093720534.0,"market_cap":null,"profit_margin":-0.22641291031967156,"operating_margin":-0.1938329321314061,"roa":-0.032807451715365324,"gross_margin":0.3986618273610136,"total_equity":26866264421.0,"total_assets":33337564389.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03725876879678743,"dividend_yield":null,"eps":-32.81,"revenue":6462063987.0,"operating_income":-952377026.0,"net_income":-1041754615.0,"market_cap":null,"profit_margin":-0.1612108170231277,"operating_margin":-0.14737969600980988,"roa":-0.030665970363778352,"gross_margin":0.45980131270402413,"total_equity":27959984955.0,"total_assets":33971030515.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03103774254048996,"dividend_yield":null,"eps":-28.35,"revenue":5737439283.0,"operating_income":-899808458.0,"net_income":-900148526.0,"market_cap":null,"profit_margin":-0.1568902922715252,"operating_margin":-0.15683102053317188,"roa":-0.025433716042292682,"gross_margin":0.4504265588757081,"total_equity":29001739570.0,"total_assets":35391938972.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03481716056382636,"dividend_yield":null,"eps":-32.79,"revenue":5233094208.0,"operating_income":-979768780.0,"net_income":-1041098839.0,"market_cap":null,"profit_margin":-0.19894517423524283,"operating_margin":-0.1872255191779647,"roa":-0.029256310130963328,"gross_margin":0.3903999792086296,"total_equity":29901888096.0,"total_assets":35585445818.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08602734001057419,"dividend_yield":null,"eps":-83.83,"revenue":6599062325.0,"operating_income":-1006417716.0,"net_income":-2661942858.0,"market_cap":null,"profit_margin":-0.40338198472765596,"operating_margin":-0.15250920000971502,"roa":-0.07155189931336563,"gross_margin":0.30740496196177386,"total_equity":30942986935.0,"total_assets":37202965729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02835649867057587,"dividend_yield":null,"eps":-30.01,"revenue":4273148080.0,"operating_income":-954617031.0,"net_income":-952918147.0,"market_cap":null,"profit_margin":-0.22300143340691345,"operating_margin":-0.22339900540025281,"roa":-0.02423900560775186,"gross_margin":0.3228493204944117,"total_equity":33604929793.0,"total_assets":39313417490.0}],"current_price":2065.0,"change_pct":1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36900.0},{"date":"2016-10-25","close":40500.0},{"date":"2016-10-26","close":42300.0},{"date":"2016-10-27","close":42600.0},{"date":"2016-10-28","close":41600.0},{"date":"2016-10-31","close":38500.0},{"date":"2016-11-01","close":38600.0},{"date":"2016-11-02","close":39500.0},{"date":"2016-11-03","close":39200.0},{"date":"2016-11-04","close":38800.0},{"date":"2016-11-07","close":39600.0},{"date":"2016-11-08","close":38500.0},{"date":"2016-11-09","close":36400.0},{"date":"2016-11-10","close":37700.0},{"date":"2016-11-11","close":37100.0},{"date":"2016-11-14","close":37400.0},{"date":"2016-11-15","close":36600.0},{"date":"2016-11-16","close":37200.0},{"date":"2016-11-17","close":36600.0},{"date":"2016-11-18","close":35900.0},{"date":"2016-11-21","close":35300.0},{"date":"2016-11-22","close":34700.0},{"date":"2016-11-23","close":34600.0},{"date":"2016-11-24","close":34600.0},{"date":"2016-11-25","close":35100.0},{"date":"2016-11-28","close":35100.0},{"date":"2016-11-29","close":34800.0},{"date":"2016-11-30","close":34400.0},{"date":"2016-12-01","close":34500.0},{"date":"2016-12-02","close":34400.0},{"date":"2016-12-05","close":34500.0},{"date":"2016-12-06","close":35500.0},{"date":"2016-12-07","close":35400.0},{"date":"2016-12-08","close":35500.0},{"date":"2016-12-09","close":35100.0},{"date":"2016-12-12","close":34800.0},{"date":"2016-12-13","close":35100.0},{"date":"2016-12-14","close":35800.0},{"date":"2016-12-15","close":35400.0},{"date":"2016-12-16","close":36300.0},{"date":"2016-12-19","close":36100.0},{"date":"2016-12-20","close":35700.0},{"date":"2016-12-21","close":36300.0},{"date":"2016-12-22","close":37100.0},{"date":"2016-12-23","close":35900.0},{"date":"2016-12-26","close":35800.0},{"date":"2016-12-27","close":35200.0},{"date":"2016-12-28","close":35600.0},{"date":"2016-12-29","close":35100.0},{"date":"2017-01-02","close":34600.0},{"date":"2017-01-03","close":34800.0},{"date":"2017-01-04","close":34800.0},{"date":"2017-01-05","close":34900.0},{"date":"2017-01-06","close":34700.0},{"date":"2017-01-09","close":34400.0},{"date":"2017-01-10","close":34200.0},{"date":"2017-01-11","close":33600.0},{"date":"2017-01-12","close":33900.0},{"date":"2017-01-13","close":34000.0},{"date":"2017-01-16","close":33300.0},{"date":"2017-01-17","close":33100.0},{"date":"2017-01-18","close":33200.0},{"date":"2017-01-19","close":32000.0},{"date":"2017-01-20","close":31400.0},{"date":"2017-01-23","close":30300.0},{"date":"2017-01-24","close":31000.0},{"date":"2017-01-25","close":30100.0},{"date":"2017-01-26","close":30500.0},{"date":"2017-01-31","close":30800.0},{"date":"2017-02-01","close":31200.0},{"date":"2017-02-02","close":30700.0},{"date":"2017-02-03","close":30500.0},{"date":"2017-02-06","close":31300.0},{"date":"2017-02-07","close":31300.0},{"date":"2017-02-08","close":30700.0},{"date":"2017-02-09","close":30700.0},{"date":"2017-02-10","close":30900.0},{"date":"2017-02-13","close":31000.0},{"date":"2017-02-14","close":30900.0},{"date":"2017-02-15","close":31600.0},{"date":"2017-02-16","close":31300.0},{"date":"2017-02-17","close":31200.0},{"date":"2017-02-20","close":31100.0},{"date":"2017-02-21","close":30900.0},{"date":"2017-02-22","close":30700.0},{"date":"2017-02-23","close":30400.0},{"date":"2017-02-24","close":31000.0},{"date":"2017-02-27","close":31100.0},{"date":"2017-02-28","close":32300.0},{"date":"2017-03-02","close":32200.0},{"date":"2017-03-03","close":31400.0},{"date":"2017-03-06","close":30800.0},{"date":"2017-03-07","close":31800.0},{"date":"2017-03-08","close":31700.0},{"date":"2017-03-09","close":32000.0},{"date":"2017-03-10","close":32100.0},{"date":"2017-03-13","close":32000.0},{"date":"2017-03-14","close":32000.0},{"date":"2017-03-15","close":32600.0},{"date":"2017-03-16","close":32600.0},{"date":"2017-03-17","close":32400.0},{"date":"2017-03-20","close":31700.0},{"date":"2017-03-21","close":31300.0},{"date":"2017-03-22","close":31100.0},{"date":"2017-03-23","close":31000.0},{"date":"2017-03-24","close":31100.0},{"date":"2017-03-27","close":30800.0},{"date":"2017-03-28","close":30900.0},{"date":"2017-03-29","close":31100.0},{"date":"2017-03-30","close":31000.0},{"date":"2017-03-31","close":31400.0},{"date":"2017-04-03","close":31300.0},{"date":"2017-04-04","close":31800.0},{"date":"2017-04-05","close":31200.0},{"date":"2017-04-06","close":30800.0},{"date":"2017-04-07","close":30900.0},{"date":"2017-04-10","close":29800.0},{"date":"2017-04-11","close":28800.0},{"date":"2017-04-12","close":27600.0},{"date":"2017-04-13","close":28200.0},{"date":"2017-04-14","close":27500.0},{"date":"2017-04-17","close":27000.0},{"date":"2017-04-18","close":27100.0},{"date":"2017-04-19","close":29400.0},{"date":"2017-04-20","close":28500.0},{"date":"2017-04-21","close":28500.0},{"date":"2017-04-24","close":27800.0},{"date":"2017-04-25","close":27800.0},{"date":"2017-04-26","close":28000.0},{"date":"2017-04-27","close":27800.0},{"date":"2017-04-28","close":27300.0},{"date":"2017-05-02","close":27000.0},{"date":"2017-05-04","close":27400.0},{"date":"2017-05-08","close":28300.0},{"date":"2017-05-10","close":27800.0},{"date":"2017-05-11","close":27700.0},{"date":"2017-05-12","close":27600.0},{"date":"2017-05-15","close":27800.0},{"date":"2017-05-16","close":27000.0},{"date":"2017-05-17","close":27000.0},{"date":"2017-05-18","close":26900.0},{"date":"2017-05-19","close":27500.0},{"date":"2017-05-22","close":27000.0},{"date":"2017-05-23","close":27100.0},{"date":"2017-05-24","close":28000.0},{"date":"2017-05-25","close":27800.0},{"date":"2017-05-26","close":28100.0},{"date":"2017-05-29","close":27800.0},{"date":"2017-05-30","close":28200.0},{"date":"2017-05-31","close":28500.0},{"date":"2017-06-01","close":28400.0},{"date":"2017-06-02","close":28100.0},{"date":"2017-06-05","close":28900.0},{"date":"2017-06-07","close":29000.0},{"date":"2017-06-08","close":29000.0},{"date":"2017-06-09","close":29000.0},{"date":"2017-06-12","close":28100.0},{"date":"2017-06-13","close":27700.0},{"date":"2017-06-14","close":28000.0},{"date":"2017-06-15","close":27600.0},{"date":"2017-06-16","close":27000.0},{"date":"2017-06-19","close":27100.0},{"date":"2017-06-20","close":26300.0},{"date":"2017-06-21","close":26600.0},{"date":"2017-06-22","close":26300.0},{"date":"2017-06-23","close":26400.0},{"date":"2017-06-26","close":26100.0},{"date":"2017-06-27","close":26200.0},{"date":"2017-06-28","close":25100.0},{"date":"2017-06-29","close":23700.0},{"date":"2017-06-30","close":24200.0},{"date":"2017-07-03","close":23600.0},{"date":"2017-07-04","close":23500.0},{"date":"2017-07-05","close":23600.0},{"date":"2017-07-06","close":24700.0},{"date":"2017-07-07","close":24600.0},{"date":"2017-07-10","close":24400.0},{"date":"2017-07-11","close":24700.0},{"date":"2017-07-12","close":24600.0},{"date":"2017-07-13","close":24700.0},{"date":"2017-07-14","close":24400.0},{"date":"2017-07-17","close":26000.0},{"date":"2017-07-18","close":26000.0},{"date":"2017-07-19","close":26800.0},{"date":"2017-07-20","close":27200.0},{"date":"2017-07-21","close":28000.0},{"date":"2017-07-24","close":28000.0},{"date":"2017-07-25","close":29000.0},{"date":"2017-07-26","close":37700.0},{"date":"2017-07-27","close":40000.0},{"date":"2017-07-28","close":42900.0},{"date":"2017-07-31","close":49100.0},{"date":"2017-08-01","close":50100.0},{"date":"2017-08-02","close":53600.0},{"date":"2017-08-03","close":64000.0},{"date":"2017-08-04","close":62000.0},{"date":"2017-08-07","close":62000.0},{"date":"2017-08-08","close":55300.0},{"date":"2017-08-09","close":56400.0},{"date":"2017-08-10","close":53000.0},{"date":"2017-08-11","close":49900.0},{"date":"2017-08-14","close":53500.0},{"date":"2017-08-16","close":63000.0},{"date":"2017-08-17","close":63300.0},{"date":"2017-08-18","close":63800.0},{"date":"2017-08-21","close":64400.0},{"date":"2017-08-22","close":62200.0},{"date":"2017-08-23","close":60900.0},{"date":"2017-08-24","close":58400.0},{"date":"2017-08-25","close":60200.0},{"date":"2017-08-28","close":60200.0},{"date":"2017-08-29","close":63600.0},{"date":"2017-08-30","close":63400.0},{"date":"2017-08-31","close":64400.0},{"date":"2017-09-01","close":65800.0},{"date":"2017-09-04","close":61700.0},{"date":"2017-09-05","close":61900.0},{"date":"2017-09-06","close":60400.0},{"date":"2017-09-07","close":57700.0},{"date":"2017-09-08","close":55900.0},{"date":"2017-09-11","close":54100.0},{"date":"2017-09-12","close":55400.0},{"date":"2017-09-13","close":53000.0},{"date":"2017-09-14","close":52200.0},{"date":"2017-09-15","close":52700.0},{"date":"2017-09-18","close":53000.0},{"date":"2017-09-19","close":56200.0},{"date":"2017-09-20","close":55200.0},{"date":"2017-09-21","close":56700.0},{"date":"2017-09-22","close":54500.0},{"date":"2017-09-25","close":52500.0},{"date":"2017-09-26","close":51900.0},{"date":"2017-09-27","close":52000.0},{"date":"2017-09-28","close":50500.0},{"date":"2017-09-29","close":48400.0},{"date":"2017-10-10","close":43500.0},{"date":"2017-10-11","close":44900.0},{"date":"2017-10-12","close":44300.0},{"date":"2017-10-13","close":43300.0},{"date":"2017-10-16","close":44100.0},{"date":"2017-10-17","close":43700.0},{"date":"2017-10-18","close":41400.0},{"date":"2017-10-19","close":42200.0},{"date":"2017-10-20","close":44000.0},{"date":"2017-10-23","close":56500.0},{"date":"2017-10-24","close":50600.0},{"date":"2017-10-25","close":51000.0},{"date":"2017-10-26","close":47200.0},{"date":"2017-10-27","close":52300.0},{"date":"2017-10-30","close":49400.0},{"date":"2017-10-31","close":48700.0},{"date":"2017-11-01","close":49800.0},{"date":"2017-11-02","close":49000.0},{"date":"2017-11-03","close":48400.0},{"date":"2017-11-06","close":49300.0},{"date":"2017-11-07","close":50400.0},{"date":"2017-11-08","close":50800.0},{"date":"2017-11-09","close":51100.0},{"date":"2017-11-10","close":51000.0},{"date":"2017-11-13","close":51600.0},{"date":"2017-11-14","close":53800.0},{"date":"2017-11-15","close":54600.0},{"date":"2017-11-16","close":53500.0},{"date":"2017-11-17","close":52500.0},{"date":"2017-11-20","close":52700.0},{"date":"2017-11-21","close":52000.0},{"date":"2017-11-22","close":49600.0},{"date":"2017-11-23","close":50700.0},{"date":"2017-11-24","close":52300.0},{"date":"2017-11-27","close":51100.0},{"date":"2017-11-28","close":49600.0},{"date":"2017-11-29","close":49600.0},{"date":"2017-11-30","close":49000.0},{"date":"2017-12-01","close":50000.0},{"date":"2017-12-04","close":49600.0},{"date":"2017-12-05","close":48500.0},{"date":"2017-12-06","close":47800.0},{"date":"2017-12-07","close":45200.0},{"date":"2017-12-08","close":43800.0},{"date":"2017-12-11","close":46000.0},{"date":"2017-12-12","close":44600.0},{"date":"2017-12-13","close":45700.0},{"date":"2017-12-14","close":45400.0},{"date":"2017-12-15","close":46100.0},{"date":"2017-12-18","close":45100.0},{"date":"2017-12-19","close":43500.0},{"date":"2017-12-20","close":42900.0},{"date":"2017-12-21","close":42600.0},{"date":"2017-12-22","close":45500.0},{"date":"2017-12-26","close":45600.0},{"date":"2017-12-27","close":46500.0},{"date":"2017-12-28","close":46600.0},{"date":"2018-01-02","close":23750.0},{"date":"2018-01-03","close":23300.0},{"date":"2018-01-04","close":22450.0},{"date":"2018-01-05","close":22450.0},{"date":"2018-01-08","close":21650.0},{"date":"2018-01-09","close":21100.0},{"date":"2018-01-10","close":21000.0},{"date":"2018-01-11","close":21750.0},{"date":"2018-01-12","close":21450.0},{"date":"2018-01-15","close":21150.0},{"date":"2018-01-16","close":21500.0},{"date":"2018-01-17","close":22050.0},{"date":"2018-01-18","close":21900.0},{"date":"2018-01-19","close":22300.0},{"date":"2018-01-22","close":22450.0},{"date":"2018-01-23","close":22450.0},{"date":"2018-01-24","close":22350.0},{"date":"2018-01-25","close":22450.0},{"date":"2018-01-26","close":23050.0},{"date":"2018-01-29","close":24500.0},{"date":"2018-01-30","close":23500.0},{"date":"2018-01-31","close":23050.0},{"date":"2018-02-01","close":23850.0},{"date":"2018-02-02","close":23200.0},{"date":"2018-02-05","close":22000.0},{"date":"2018-02-06","close":22000.0},{"date":"2018-02-07","close":21250.0},{"date":"2018-02-08","close":21850.0},{"date":"2018-02-09","close":21050.0},{"date":"2018-02-12","close":20500.0},{"date":"2018-02-13","close":19350.0},{"date":"2018-02-14","close":19750.0},{"date":"2018-02-19","close":20500.0},{"date":"2018-02-20","close":20050.0},{"date":"2018-02-21","close":20300.0},{"date":"2018-02-22","close":20350.0},{"date":"2018-02-23","close":20750.0},{"date":"2018-02-26","close":20750.0},{"date":"2018-02-27","close":20650.0},{"date":"2018-02-28","close":20450.0},{"date":"2018-03-02","close":20200.0},{"date":"2018-03-05","close":19850.0},{"date":"2018-03-06","close":20500.0},{"date":"2018-03-07","close":19900.0},{"date":"2018-03-08","close":20450.0},{"date":"2018-03-09","close":20750.0},{"date":"2018-03-12","close":21400.0},{"date":"2018-03-13","close":21450.0},{"date":"2018-03-14","close":21250.0},{"date":"2018-03-15","close":21250.0},{"date":"2018-03-16","close":21150.0},{"date":"2018-03-19","close":20900.0},{"date":"2018-03-20","close":21000.0},{"date":"2018-03-21","close":20400.0},{"date":"2018-03-22","close":20150.0},{"date":"2018-03-23","close":19550.0},{"date":"2018-03-26","close":20250.0},{"date":"2018-03-27","close":20000.0},{"date":"2018-03-28","close":19700.0},{"date":"2018-03-29","close":20050.0},{"date":"2018-03-30","close":20000.0},{"date":"2018-04-02","close":19650.0},{"date":"2018-04-03","close":20000.0},{"date":"2018-04-04","close":19350.0},{"date":"2018-04-05","close":19050.0},{"date":"2018-04-06","close":17950.0},{"date":"2018-04-09","close":18100.0},{"date":"2018-04-10","close":17650.0},{"date":"2018-04-11","close":17400.0},{"date":"2018-04-12","close":16950.0},{"date":"2018-04-13","close":18450.0},{"date":"2018-04-16","close":18050.0},{"date":"2018-04-17","close":17700.0},{"date":"2018-04-18","close":18650.0},{"date":"2018-04-19","close":18250.0},{"date":"2018-04-20","close":18100.0},{"date":"2018-04-23","close":17700.0},{"date":"2018-04-24","close":17750.0},{"date":"2018-04-25","close":18100.0},{"date":"2018-04-26","close":18250.0},{"date":"2018-04-27","close":18750.0},{"date":"2018-04-30","close":18050.0},{"date":"2018-05-02","close":17350.0},{"date":"2018-05-03","close":17400.0},{"date":"2018-05-04","close":17150.0},{"date":"2018-05-08","close":16900.0},{"date":"2018-05-09","close":17750.0},{"date":"2018-05-10","close":17800.0},{"date":"2018-05-11","close":17750.0},{"date":"2018-05-14","close":17250.0},{"date":"2018-05-15","close":17150.0},{"date":"2018-05-16","close":16850.0},{"date":"2018-05-17","close":17150.0},{"date":"2018-05-18","close":17150.0},{"date":"2018-05-21","close":17000.0},{"date":"2018-05-23","close":16900.0},{"date":"2018-05-24","close":16700.0},{"date":"2018-05-25","close":16250.0},{"date":"2018-05-28","close":16300.0},{"date":"2018-05-29","close":16050.0},{"date":"2018-05-30","close":15250.0},{"date":"2018-05-31","close":15650.0},{"date":"2018-06-01","close":16000.0},{"date":"2018-06-04","close":15700.0},{"date":"2018-06-05","close":15850.0},{"date":"2018-06-07","close":16750.0},{"date":"2018-06-08","close":21750.0},{"date":"2018-06-11","close":23150.0},{"date":"2018-06-12","close":23650.0},{"date":"2018-06-14","close":24350.0},{"date":"2018-06-15","close":24050.0},{"date":"2018-06-18","close":21900.0},{"date":"2018-06-19","close":26550.0},{"date":"2018-06-20","close":26500.0},{"date":"2018-06-21","close":27800.0},{"date":"2018-06-22","close":28000.0},{"date":"2018-06-25","close":26350.0},{"date":"2018-06-26","close":24100.0},{"date":"2018-06-27","close":23050.0},{"date":"2018-06-28","close":23900.0},{"date":"2018-06-29","close":22700.0},{"date":"2018-07-02","close":23350.0},{"date":"2018-07-03","close":23300.0},{"date":"2018-07-04","close":21900.0},{"date":"2018-07-05","close":22100.0},{"date":"2018-07-06","close":26050.0},{"date":"2018-07-09","close":26200.0},{"date":"2018-07-10","close":26650.0},{"date":"2018-07-11","close":25100.0},{"date":"2018-07-12","close":27200.0},{"date":"2018-07-13","close":26850.0},{"date":"2018-07-16","close":25900.0},{"date":"2018-07-17","close":25750.0},{"date":"2018-07-18","close":25400.0},{"date":"2018-07-19","close":24850.0},{"date":"2018-07-20","close":23750.0},{"date":"2018-07-23","close":22550.0},{"date":"2018-07-24","close":22700.0},{"date":"2018-07-25","close":23700.0},{"date":"2018-07-26","close":24500.0},{"date":"2018-07-27","close":23300.0},{"date":"2018-07-30","close":22850.0},{"date":"2018-07-31","close":23050.0},{"date":"2018-08-01","close":23000.0},{"date":"2018-08-02","close":23150.0},{"date":"2018-08-03","close":22900.0},{"date":"2018-08-06","close":22300.0},{"date":"2018-08-07","close":22050.0},{"date":"2018-08-08","close":21450.0},{"date":"2018-08-09","close":21800.0},{"date":"2018-08-10","close":21650.0},{"date":"2018-08-13","close":20300.0},{"date":"2018-08-14","close":20750.0},{"date":"2018-08-16","close":20600.0},{"date":"2018-08-17","close":20850.0},{"date":"2018-08-20","close":20900.0},{"date":"2018-08-21","close":21200.0},{"date":"2018-08-22","close":20700.0},{"date":"2018-08-23","close":20400.0},{"date":"2018-08-24","close":20750.0},{"date":"2018-08-27","close":20750.0},{"date":"2018-08-28","close":20800.0},{"date":"2018-08-29","close":21700.0},{"date":"2018-08-30","close":21700.0},{"date":"2018-08-31","close":21550.0},{"date":"2018-09-03","close":21200.0},{"date":"2018-09-04","close":22150.0},{"date":"2018-09-05","close":21250.0},{"date":"2018-09-06","close":21050.0},{"date":"2018-09-07","close":20850.0},{"date":"2018-09-10","close":21050.0},{"date":"2018-09-11","close":20850.0},{"date":"2018-09-12","close":20550.0},{"date":"2018-09-13","close":20650.0},{"date":"2018-09-14","close":20700.0},{"date":"2018-09-17","close":20500.0},{"date":"2018-09-18","close":19900.0},{"date":"2018-09-19","close":19900.0},{"date":"2018-09-20","close":19450.0},{"date":"2018-09-21","close":19400.0},{"date":"2018-09-27","close":19700.0},{"date":"2018-09-28","close":19300.0},{"date":"2018-10-01","close":18900.0},{"date":"2018-10-02","close":18600.0},{"date":"2018-10-04","close":18200.0},{"date":"2018-10-05","close":18050.0},{"date":"2018-10-08","close":17950.0},{"date":"2018-10-10","close":17200.0},{"date":"2018-10-11","close":18000.0},{"date":"2018-10-12","close":18200.0},{"date":"2018-10-15","close":17550.0},{"date":"2018-10-16","close":17900.0},{"date":"2018-10-17","close":18050.0},{"date":"2018-10-18","close":17800.0},{"date":"2018-10-19","close":18150.0},{"date":"2018-10-22","close":19000.0},{"date":"2018-10-23","close":18600.0},{"date":"2018-10-24","close":19000.0},{"date":"2018-10-25","close":18250.0},{"date":"2018-10-26","close":17300.0},{"date":"2018-10-29","close":16350.0},{"date":"2018-10-30","close":16700.0},{"date":"2018-10-31","close":16850.0},{"date":"2018-11-01","close":17000.0},{"date":"2018-11-02","close":18950.0},{"date":"2018-11-05","close":18450.0},{"date":"2018-11-06","close":18150.0},{"date":"2018-11-07","close":17550.0},{"date":"2018-11-08","close":17800.0},{"date":"2018-11-09","close":17550.0},{"date":"2018-11-12","close":17000.0},{"date":"2018-11-13","close":17000.0},{"date":"2018-11-14","close":16900.0},{"date":"2018-11-15","close":15200.0},{"date":"2018-11-16","close":15400.0},{"date":"2018-11-19","close":15250.0},{"date":"2018-11-20","close":14700.0},{"date":"2018-11-21","close":15250.0},{"date":"2018-11-22","close":14900.0},{"date":"2018-11-23","close":14700.0},{"date":"2018-11-26","close":14600.0},{"date":"2018-11-27","close":14900.0},{"date":"2018-11-28","close":15300.0},{"date":"2018-11-29","close":15050.0},{"date":"2018-11-30","close":15150.0},{"date":"2018-12-03","close":15250.0},{"date":"2018-12-04","close":15100.0},{"date":"2018-12-05","close":14800.0},{"date":"2018-12-06","close":14250.0},{"date":"2018-12-07","close":14500.0},{"date":"2018-12-10","close":14250.0},{"date":"2018-12-11","close":13750.0},{"date":"2018-12-12","close":14500.0},{"date":"2018-12-13","close":14650.0},{"date":"2018-12-14","close":14150.0},{"date":"2018-12-17","close":13750.0},{"date":"2018-12-18","close":13200.0},{"date":"2018-12-19","close":13250.0},{"date":"2018-12-20","close":13000.0},{"date":"2018-12-21","close":13100.0},{"date":"2018-12-24","close":13050.0},{"date":"2018-12-26","close":13050.0},{"date":"2018-12-27","close":13250.0},{"date":"2018-12-28","close":13600.0},{"date":"2019-01-02","close":13000.0},{"date":"2019-01-03","close":13000.0},{"date":"2019-01-04","close":12900.0},{"date":"2019-01-07","close":13000.0},{"date":"2019-01-08","close":12600.0},{"date":"2019-01-09","close":13050.0},{"date":"2019-01-10","close":13150.0},{"date":"2019-01-11","close":13500.0},{"date":"2019-01-14","close":14150.0},{"date":"2019-01-15","close":14100.0},{"date":"2019-01-16","close":14200.0},{"date":"2019-01-17","close":13800.0},{"date":"2019-01-18","close":14050.0},{"date":"2019-01-21","close":14300.0},{"date":"2019-01-22","close":14150.0},{"date":"2019-01-23","close":14100.0},{"date":"2019-01-24","close":14450.0},{"date":"2019-01-25","close":15000.0},{"date":"2019-01-28","close":14750.0},{"date":"2019-01-29","close":14500.0},{"date":"2019-01-30","close":14650.0},{"date":"2019-01-31","close":14400.0},{"date":"2019-02-01","close":14100.0},{"date":"2019-02-07","close":14450.0},{"date":"2019-02-08","close":15200.0},{"date":"2019-02-11","close":15450.0},{"date":"2019-02-12","close":10850.0},{"date":"2019-02-13","close":10450.0},{"date":"2019-02-14","close":10450.0},{"date":"2019-02-15","close":10250.0},{"date":"2019-02-18","close":9950.0},{"date":"2019-02-19","close":10100.0},{"date":"2019-02-20","close":10050.0},{"date":"2019-02-21","close":9980.0},{"date":"2019-02-22","close":9180.0},{"date":"2019-02-25","close":9540.0},{"date":"2019-02-26","close":9450.0},{"date":"2019-02-27","close":10200.0},{"date":"2019-02-28","close":9840.0},{"date":"2019-03-04","close":10150.0},{"date":"2019-03-05","close":10100.0},{"date":"2019-03-06","close":10000.0},{"date":"2019-03-07","close":10000.0},{"date":"2019-03-08","close":10000.0},{"date":"2019-03-11","close":8520.0},{"date":"2019-03-12","close":8560.0},{"date":"2019-03-13","close":8900.0},{"date":"2019-03-14","close":9800.0},{"date":"2019-03-15","close":9220.0},{"date":"2019-03-18","close":8980.0},{"date":"2019-03-19","close":8420.0},{"date":"2019-03-20","close":7700.0},{"date":"2019-03-21","close":7160.0},{"date":"2019-03-22","close":7290.0},{"date":"2019-03-25","close":7430.0},{"date":"2019-03-26","close":7490.0},{"date":"2019-03-27","close":7500.0},{"date":"2019-03-28","close":7290.0},{"date":"2019-03-29","close":7130.0},{"date":"2019-04-01","close":6820.0},{"date":"2019-04-02","close":6990.0},{"date":"2019-04-03","close":7000.0},{"date":"2019-04-04","close":7190.0},{"date":"2019-04-05","close":7660.0},{"date":"2019-04-08","close":7460.0},{"date":"2019-04-09","close":7550.0},{"date":"2019-04-10","close":9810.0},{"date":"2019-04-11","close":9240.0},{"date":"2019-04-12","close":9140.0},{"date":"2019-04-15","close":8800.0},{"date":"2019-04-16","close":8510.0},{"date":"2019-04-17","close":8640.0},{"date":"2019-04-18","close":9000.0},{"date":"2019-04-19","close":8780.0},{"date":"2019-04-22","close":8870.0},{"date":"2019-04-23","close":8580.0},{"date":"2019-04-24","close":8390.0},{"date":"2019-04-25","close":8270.0},{"date":"2019-04-26","close":8350.0},{"date":"2019-04-29","close":8290.0},{"date":"2019-04-30","close":8030.0},{"date":"2019-05-02","close":8080.0},{"date":"2019-05-03","close":8190.0},{"date":"2019-05-07","close":7860.0},{"date":"2019-05-08","close":7880.0},{"date":"2019-05-09","close":7720.0},{"date":"2019-05-10","close":7440.0},{"date":"2019-05-13","close":7400.0},{"date":"2019-05-14","close":7350.0},{"date":"2019-05-15","close":7430.0},{"date":"2019-05-16","close":7070.0},{"date":"2019-05-17","close":7050.0},{"date":"2019-05-20","close":6970.0},{"date":"2019-05-21","close":6900.0},{"date":"2019-05-22","close":6800.0},{"date":"2019-05-23","close":6780.0},{"date":"2019-05-24","close":6850.0},{"date":"2019-05-27","close":6460.0},{"date":"2019-05-28","close":6740.0},{"date":"2019-05-29","close":6410.0},{"date":"2019-05-30","close":6290.0},{"date":"2019-05-31","close":6380.0},{"date":"2019-06-03","close":6050.0},{"date":"2019-06-04","close":6150.0},{"date":"2019-06-05","close":6120.0},{"date":"2019-06-07","close":6240.0},{"date":"2019-06-10","close":6130.0},{"date":"2019-06-11","close":6190.0},{"date":"2019-06-12","close":6400.0},{"date":"2019-06-13","close":6280.0},{"date":"2019-06-14","close":6250.0},{"date":"2019-06-17","close":6100.0},{"date":"2019-06-18","close":6090.0},{"date":"2019-06-19","close":6120.0},{"date":"2019-06-20","close":6180.0},{"date":"2019-06-21","close":5990.0},{"date":"2019-06-24","close":6140.0},{"date":"2019-06-25","close":5940.0},{"date":"2019-06-26","close":5430.0},{"date":"2019-06-27","close":5370.0},{"date":"2019-06-28","close":5860.0},{"date":"2019-07-01","close":5860.0},{"date":"2019-07-02","close":6050.0},{"date":"2019-07-03","close":5820.0},{"date":"2019-07-04","close":5730.0},{"date":"2019-07-05","close":5790.0},{"date":"2019-07-08","close":5440.0},{"date":"2019-07-09","close":5440.0},{"date":"2019-07-10","close":5450.0},{"date":"2019-07-11","close":5440.0},{"date":"2019-07-12","close":5330.0},{"date":"2019-07-15","close":5150.0},{"date":"2019-07-16","close":5210.0},{"date":"2019-07-17","close":5090.0},{"date":"2019-07-18","close":4705.0},{"date":"2019-07-19","close":4765.0},{"date":"2019-07-22","close":5170.0},{"date":"2019-07-23","close":4935.0},{"date":"2019-07-24","close":4725.0},{"date":"2019-07-25","close":4405.0},{"date":"2019-07-26","close":4275.0},{"date":"2019-07-29","close":4060.0},{"date":"2019-07-30","close":4120.0},{"date":"2019-07-31","close":4300.0},{"date":"2019-08-01","close":4235.0},{"date":"2019-08-02","close":4130.0},{"date":"2019-08-05","close":3630.0},{"date":"2019-08-06","close":3690.0},{"date":"2019-08-07","close":3755.0},{"date":"2019-08-08","close":4040.0},{"date":"2019-08-09","close":4035.0},{"date":"2019-08-12","close":3830.0},{"date":"2019-08-13","close":3710.0},{"date":"2019-08-14","close":3720.0},{"date":"2019-08-16","close":3605.0},{"date":"2019-08-19","close":3750.0},{"date":"2019-08-20","close":3845.0},{"date":"2019-08-21","close":4075.0},{"date":"2019-08-22","close":4150.0},{"date":"2019-08-23","close":4630.0},{"date":"2019-08-26","close":4430.0},{"date":"2019-08-27","close":4215.0},{"date":"2019-08-28","close":4145.0},{"date":"2019-08-29","close":4105.0},{"date":"2019-08-30","close":4160.0},{"date":"2019-09-02","close":4105.0},{"date":"2019-09-03","close":4140.0},{"date":"2019-09-04","close":4115.0},{"date":"2019-09-05","close":4070.0},{"date":"2019-09-06","close":4090.0},{"date":"2019-09-09","close":4050.0},{"date":"2019-09-10","close":4075.0},{"date":"2019-09-11","close":4100.0},{"date":"2019-09-16","close":4340.0},{"date":"2019-09-17","close":4335.0},{"date":"2019-09-18","close":4255.0},{"date":"2019-09-19","close":4175.0},{"date":"2019-09-20","close":4075.0},{"date":"2019-09-23","close":3975.0},{"date":"2019-09-24","close":4000.0},{"date":"2019-09-25","close":3930.0},{"date":"2019-09-26","close":3935.0},{"date":"2019-09-27","close":3805.0},{"date":"2019-09-30","close":3660.0},{"date":"2019-10-01","close":3720.0},{"date":"2019-10-02","close":3670.0},{"date":"2019-10-04","close":3675.0},{"date":"2019-10-07","close":3545.0},{"date":"2019-10-08","close":3620.0},{"date":"2019-10-10","close":3670.0},{"date":"2019-10-11","close":3825.0},{"date":"2019-10-14","close":3845.0},{"date":"2019-10-15","close":3810.0},{"date":"2019-10-16","close":3900.0},{"date":"2019-10-17","close":3950.0},{"date":"2019-10-18","close":3795.0},{"date":"2019-10-21","close":3755.0},{"date":"2019-10-22","close":3760.0},{"date":"2019-10-23","close":3675.0},{"date":"2019-10-24","close":4775.0},{"date":"2019-10-25","close":6200.0},{"date":"2019-10-28","close":4820.0},{"date":"2019-10-29","close":4750.0},{"date":"2019-10-30","close":4710.0},{"date":"2019-10-31","close":5400.0},{"date":"2019-11-01","close":5150.0},{"date":"2019-11-04","close":6100.0},{"date":"2019-11-05","close":6830.0},{"date":"2019-11-06","close":6420.0},{"date":"2019-11-07","close":6440.0},{"date":"2019-11-08","close":6120.0},{"date":"2019-11-11","close":5690.0},{"date":"2019-11-12","close":5690.0},{"date":"2019-11-13","close":5440.0},{"date":"2019-11-14","close":5420.0},{"date":"2019-11-15","close":4405.0},{"date":"2019-11-18","close":4335.0},{"date":"2019-11-19","close":4410.0},{"date":"2019-11-20","close":4210.0},{"date":"2019-11-21","close":4150.0},{"date":"2019-11-22","close":4050.0},{"date":"2019-11-25","close":4175.0},{"date":"2019-11-26","close":4175.0},{"date":"2019-11-27","close":4060.0},{"date":"2019-11-28","close":4040.0},{"date":"2019-11-29","close":4065.0},{"date":"2019-12-02","close":3905.0},{"date":"2019-12-03","close":3665.0},{"date":"2019-12-04","close":3700.0},{"date":"2019-12-05","close":3645.0},{"date":"2019-12-06","close":3690.0},{"date":"2019-12-09","close":3655.0},{"date":"2019-12-10","close":3775.0},{"date":"2019-12-11","close":3785.0},{"date":"2019-12-12","close":3940.0},{"date":"2019-12-13","close":3930.0},{"date":"2019-12-16","close":3960.0},{"date":"2019-12-17","close":3935.0},{"date":"2019-12-18","close":3940.0},{"date":"2019-12-19","close":3995.0},{"date":"2019-12-20","close":3980.0},{"date":"2019-12-23","close":3760.0},{"date":"2019-12-24","close":3570.0},{"date":"2019-12-26","close":3465.0},{"date":"2019-12-27","close":3510.0},{"date":"2019-12-30","close":3595.0},{"date":"2020-01-02","close":3595.0},{"date":"2020-01-03","close":3605.0},{"date":"2020-01-06","close":3480.0},{"date":"2020-01-07","close":3520.0},{"date":"2020-01-08","close":3195.0},{"date":"2020-01-09","close":3450.0},{"date":"2020-01-10","close":3500.0},{"date":"2020-01-13","close":3560.0},{"date":"2020-01-14","close":3580.0},{"date":"2020-01-15","close":3430.0},{"date":"2020-01-16","close":3395.0},{"date":"2020-01-17","close":3390.0},{"date":"2020-01-20","close":3270.0},{"date":"2020-01-21","close":3235.0},{"date":"2020-01-22","close":3195.0},{"date":"2020-01-23","close":3120.0},{"date":"2020-01-28","close":2995.0},{"date":"2020-01-29","close":3035.0},{"date":"2020-01-30","close":2975.0},{"date":"2020-01-31","close":2850.0},{"date":"2020-02-03","close":2760.0},{"date":"2020-02-04","close":3020.0},{"date":"2020-02-05","close":2945.0},{"date":"2020-02-06","close":3000.0},{"date":"2020-02-07","close":2950.0},{"date":"2020-02-10","close":2910.0},{"date":"2020-02-11","close":2780.0},{"date":"2020-02-12","close":2690.0},{"date":"2020-02-13","close":2605.0},{"date":"2020-02-14","close":2525.0},{"date":"2020-02-17","close":2525.0},{"date":"2020-02-18","close":2525.0},{"date":"2020-02-19","close":2525.0},{"date":"2020-02-20","close":2525.0},{"date":"2020-02-21","close":2525.0},{"date":"2020-02-24","close":2525.0},{"date":"2020-02-25","close":2525.0},{"date":"2020-02-26","close":2525.0},{"date":"2020-02-27","close":2525.0},{"date":"2020-02-28","close":2525.0},{"date":"2020-03-02","close":2525.0},{"date":"2020-03-03","close":2525.0},{"date":"2020-03-04","close":2525.0},{"date":"2020-03-05","close":2525.0},{"date":"2020-03-06","close":2525.0},{"date":"2020-03-09","close":2525.0},{"date":"2020-03-10","close":2525.0},{"date":"2020-03-11","close":2525.0},{"date":"2020-03-12","close":2525.0},{"date":"2020-03-13","close":2525.0},{"date":"2020-03-16","close":2525.0},{"date":"2020-03-17","close":2525.0},{"date":"2020-03-18","close":2525.0},{"date":"2020-03-19","close":2525.0},{"date":"2020-03-20","close":2525.0},{"date":"2020-03-23","close":2525.0},{"date":"2020-03-24","close":2525.0},{"date":"2020-03-25","close":2525.0},{"date":"2020-03-26","close":2525.0},{"date":"2020-03-27","close":2525.0},{"date":"2020-03-30","close":2525.0},{"date":"2020-03-31","close":2525.0},{"date":"2020-04-01","close":2525.0},{"date":"2020-04-02","close":2525.0},{"date":"2020-04-03","close":2525.0},{"date":"2020-04-06","close":2525.0},{"date":"2020-04-07","close":2525.0},{"date":"2020-04-08","close":2525.0},{"date":"2020-04-09","close":2525.0},{"date":"2020-04-10","close":2525.0},{"date":"2020-04-13","close":2525.0},{"date":"2020-04-14","close":2525.0},{"date":"2020-04-16","close":2525.0},{"date":"2020-04-17","close":2525.0},{"date":"2020-04-20","close":2525.0},{"date":"2020-04-21","close":2525.0},{"date":"2020-04-22","close":2525.0},{"date":"2020-04-23","close":2525.0},{"date":"2020-04-24","close":2525.0},{"date":"2020-04-27","close":2525.0},{"date":"2020-04-28","close":2525.0},{"date":"2020-04-29","close":2525.0},{"date":"2020-05-04","close":2525.0},{"date":"2020-05-06","close":2525.0},{"date":"2020-05-07","close":2525.0},{"date":"2020-05-08","close":2525.0},{"date":"2020-05-11","close":2525.0},{"date":"2020-05-12","close":2525.0},{"date":"2020-05-13","close":2525.0},{"date":"2020-05-14","close":2525.0},{"date":"2020-05-15","close":2525.0},{"date":"2020-05-18","close":2525.0},{"date":"2020-05-19","close":2525.0},{"date":"2020-05-20","close":2525.0},{"date":"2020-05-21","close":2525.0},{"date":"2020-05-22","close":2525.0},{"date":"2020-05-25","close":2525.0},{"date":"2020-05-26","close":2525.0},{"date":"2020-05-27","close":2525.0},{"date":"2020-05-28","close":2525.0},{"date":"2020-05-29","close":2525.0},{"date":"2020-06-01","close":2525.0},{"date":"2020-06-02","close":2525.0},{"date":"2020-06-03","close":2525.0},{"date":"2020-06-04","close":2525.0},{"date":"2020-06-05","close":2525.0},{"date":"2020-06-08","close":2525.0},{"date":"2020-06-09","close":2525.0},{"date":"2020-06-10","close":2525.0},{"date":"2020-06-11","close":2525.0},{"date":"2020-06-12","close":2525.0},{"date":"2020-06-15","close":2525.0},{"date":"2020-06-16","close":2525.0},{"date":"2020-06-17","close":2525.0},{"date":"2020-06-18","close":2525.0},{"date":"2020-06-19","close":2525.0},{"date":"2020-06-22","close":2525.0},{"date":"2020-06-23","close":2525.0},{"date":"2020-06-24","close":2525.0},{"date":"2020-06-25","close":2525.0},{"date":"2020-06-26","close":2525.0},{"date":"2020-06-29","close":2525.0},{"date":"2020-06-30","close":2525.0},{"date":"2020-07-01","close":2525.0},{"date":"2020-07-02","close":2525.0},{"date":"2020-07-03","close":2525.0},{"date":"2020-07-06","close":2525.0},{"date":"2020-07-07","close":2525.0},{"date":"2020-07-08","close":2525.0},{"date":"2020-07-09","close":2525.0},{"date":"2020-07-10","close":2525.0},{"date":"2020-07-13","close":2525.0},{"date":"2020-07-14","close":2525.0},{"date":"2020-07-15","close":2525.0},{"date":"2020-07-16","close":2525.0},{"date":"2020-07-17","close":2525.0},{"date":"2020-07-20","close":2525.0},{"date":"2020-07-21","close":2525.0},{"date":"2020-07-22","close":2525.0},{"date":"2020-07-23","close":2525.0},{"date":"2020-07-24","close":2525.0},{"date":"2020-07-27","close":2525.0},{"date":"2020-07-28","close":2525.0},{"date":"2020-07-29","close":2525.0},{"date":"2020-07-30","close":2525.0},{"date":"2020-07-31","close":2525.0},{"date":"2020-08-03","close":2525.0},{"date":"2020-08-04","close":2525.0},{"date":"2020-08-05","close":2525.0},{"date":"2020-08-06","close":2525.0},{"date":"2020-08-07","close":2525.0},{"date":"2020-08-10","close":2525.0},{"date":"2020-08-11","close":2525.0},{"date":"2020-08-12","close":2525.0},{"date":"2020-08-13","close":2525.0},{"date":"2020-08-14","close":2525.0},{"date":"2020-08-18","close":2525.0},{"date":"2020-08-19","close":2525.0},{"date":"2020-08-20","close":2525.0},{"date":"2020-08-21","close":2525.0},{"date":"2020-08-24","close":2525.0},{"date":"2020-08-25","close":2525.0},{"date":"2020-08-26","close":2525.0},{"date":"2020-08-27","close":2525.0},{"date":"2020-08-28","close":2525.0},{"date":"2020-08-31","close":2525.0},{"date":"2020-09-01","close":2525.0},{"date":"2020-09-02","close":2525.0},{"date":"2020-09-03","close":2525.0},{"date":"2020-09-04","close":2525.0},{"date":"2020-09-07","close":2525.0},{"date":"2020-09-08","close":2525.0},{"date":"2020-09-09","close":2525.0},{"date":"2020-09-10","close":2525.0},{"date":"2020-09-11","close":2525.0},{"date":"2020-09-14","close":2525.0},{"date":"2020-09-15","close":2525.0},{"date":"2020-09-16","close":2525.0},{"date":"2020-09-17","close":2525.0},{"date":"2020-09-18","close":2525.0},{"date":"2020-09-21","close":2525.0},{"date":"2020-09-22","close":2525.0},{"date":"2020-09-23","close":2525.0},{"date":"2020-09-24","close":2525.0},{"date":"2020-09-25","close":2525.0},{"date":"2020-09-28","close":2525.0},{"date":"2020-09-29","close":2525.0},{"date":"2020-10-05","close":2525.0},{"date":"2020-10-06","close":2525.0},{"date":"2020-10-07","close":2525.0},{"date":"2020-10-08","close":2525.0},{"date":"2020-10-12","close":2525.0},{"date":"2020-10-13","close":2525.0},{"date":"2020-10-14","close":2525.0},{"date":"2020-10-15","close":2525.0},{"date":"2020-10-16","close":2525.0},{"date":"2020-10-19","close":2525.0},{"date":"2020-10-20","close":2525.0},{"date":"2020-10-21","close":2525.0},{"date":"2020-10-22","close":2525.0},{"date":"2020-10-23","close":2525.0},{"date":"2020-10-26","close":2525.0},{"date":"2020-10-27","close":2525.0},{"date":"2020-10-28","close":2525.0},{"date":"2020-10-29","close":2525.0},{"date":"2020-10-30","close":2525.0},{"date":"2020-11-02","close":2525.0},{"date":"2020-11-03","close":2525.0},{"date":"2020-11-04","close":2525.0},{"date":"2020-11-05","close":2525.0},{"date":"2020-11-06","close":2525.0},{"date":"2020-11-09","close":2525.0},{"date":"2020-11-10","close":2525.0},{"date":"2020-11-11","close":2525.0},{"date":"2020-11-12","close":2525.0},{"date":"2020-11-13","close":2525.0},{"date":"2020-11-16","close":2525.0},{"date":"2020-11-17","close":2525.0},{"date":"2020-11-18","close":2525.0},{"date":"2020-11-19","close":2525.0},{"date":"2020-11-20","close":2525.0},{"date":"2020-11-23","close":2525.0},{"date":"2020-11-24","close":2525.0},{"date":"2020-11-25","close":2525.0},{"date":"2020-11-26","close":2525.0},{"date":"2020-11-27","close":2525.0},{"date":"2020-11-30","close":2525.0},{"date":"2020-12-01","close":2525.0},{"date":"2020-12-02","close":2525.0},{"date":"2020-12-03","close":2525.0},{"date":"2020-12-04","close":2525.0},{"date":"2020-12-07","close":2525.0},{"date":"2020-12-08","close":2525.0},{"date":"2020-12-09","close":2525.0},{"date":"2020-12-10","close":2525.0},{"date":"2020-12-11","close":2525.0},{"date":"2020-12-14","close":2525.0},{"date":"2020-12-15","close":2525.0},{"date":"2020-12-16","close":2525.0},{"date":"2020-12-17","close":2525.0},{"date":"2020-12-18","close":2525.0},{"date":"2020-12-21","close":2525.0},{"date":"2020-12-22","close":2525.0},{"date":"2020-12-23","close":2525.0},{"date":"2020-12-24","close":2525.0},{"date":"2020-12-28","close":2525.0},{"date":"2020-12-29","close":2525.0},{"date":"2020-12-30","close":2525.0},{"date":"2021-01-04","close":2525.0},{"date":"2021-01-05","close":2525.0},{"date":"2021-01-06","close":2525.0},{"date":"2021-01-07","close":2525.0},{"date":"2021-01-08","close":2525.0},{"date":"2021-01-11","close":2525.0},{"date":"2021-01-12","close":2525.0},{"date":"2021-01-13","close":2525.0},{"date":"2021-01-14","close":2525.0},{"date":"2021-01-15","close":2525.0},{"date":"2021-01-18","close":2525.0},{"date":"2021-01-19","close":2525.0},{"date":"2021-01-20","close":2525.0},{"date":"2021-01-21","close":2525.0},{"date":"2021-01-22","close":2525.0},{"date":"2021-01-25","close":2525.0},{"date":"2021-01-26","close":2525.0},{"date":"2021-01-27","close":2525.0},{"date":"2021-01-28","close":2525.0},{"date":"2021-01-29","close":2525.0},{"date":"2021-02-01","close":2525.0},{"date":"2021-02-02","close":2525.0},{"date":"2021-02-03","close":2525.0},{"date":"2021-02-04","close":2525.0},{"date":"2021-02-05","close":2525.0},{"date":"2021-02-08","close":2525.0},{"date":"2021-02-09","close":2525.0},{"date":"2021-02-10","close":2525.0},{"date":"2021-02-15","close":2525.0},{"date":"2021-02-16","close":2525.0},{"date":"2021-02-17","close":2525.0},{"date":"2021-02-18","close":2525.0},{"date":"2021-02-19","close":2525.0},{"date":"2021-02-22","close":2525.0},{"date":"2021-02-23","close":2525.0},{"date":"2021-02-24","close":2525.0},{"date":"2021-02-25","close":2525.0},{"date":"2021-02-26","close":2525.0},{"date":"2021-03-02","close":2525.0},{"date":"2021-03-03","close":2525.0},{"date":"2021-03-04","close":2525.0},{"date":"2021-03-05","close":2525.0},{"date":"2021-03-08","close":2525.0},{"date":"2021-03-09","close":2525.0},{"date":"2021-03-10","close":2525.0},{"date":"2021-03-11","close":2525.0},{"date":"2021-03-12","close":2525.0},{"date":"2021-03-15","close":2525.0},{"date":"2021-03-16","close":2525.0},{"date":"2021-03-17","close":2525.0},{"date":"2021-03-18","close":2525.0},{"date":"2021-03-19","close":2525.0},{"date":"2021-03-22","close":2525.0},{"date":"2021-03-23","close":2525.0},{"date":"2021-03-24","close":2525.0},{"date":"2021-03-25","close":2525.0},{"date":"2021-03-26","close":2525.0},{"date":"2021-03-29","close":2525.0},{"date":"2021-03-30","close":2525.0},{"date":"2021-03-31","close":2525.0},{"date":"2021-04-01","close":2525.0},{"date":"2021-04-02","close":2525.0},{"date":"2021-04-05","close":2525.0},{"date":"2021-04-06","close":2525.0},{"date":"2021-04-07","close":2525.0},{"date":"2021-04-08","close":2525.0},{"date":"2021-04-09","close":2525.0},{"date":"2021-04-12","close":2525.0},{"date":"2021-04-13","close":2525.0},{"date":"2021-04-14","close":2525.0},{"date":"2021-04-15","close":2525.0},{"date":"2021-04-16","close":2525.0},{"date":"2021-04-19","close":2525.0},{"date":"2021-04-20","close":2525.0},{"date":"2021-04-21","close":2525.0},{"date":"2021-04-22","close":2525.0},{"date":"2021-04-23","close":2525.0},{"date":"2021-04-26","close":2525.0},{"date":"2021-04-27","close":2525.0},{"date":"2021-04-28","close":2525.0},{"date":"2021-04-29","close":2525.0},{"date":"2021-04-30","close":2525.0},{"date":"2021-05-03","close":2525.0},{"date":"2021-05-04","close":2525.0},{"date":"2021-05-06","close":2525.0},{"date":"2021-05-07","close":2525.0},{"date":"2021-05-10","close":2525.0},{"date":"2021-05-11","close":2525.0},{"date":"2021-05-12","close":2525.0},{"date":"2021-05-13","close":2525.0},{"date":"2021-05-14","close":2525.0},{"date":"2021-05-17","close":2525.0},{"date":"2021-05-18","close":2525.0},{"date":"2021-05-20","close":2525.0},{"date":"2021-05-21","close":2525.0},{"date":"2021-05-24","close":2525.0},{"date":"2021-05-25","close":2525.0},{"date":"2021-05-26","close":2525.0},{"date":"2021-05-27","close":2525.0},{"date":"2021-05-28","close":2525.0},{"date":"2021-05-31","close":2525.0},{"date":"2021-06-01","close":2525.0},{"date":"2021-06-02","close":2525.0},{"date":"2021-06-03","close":2525.0},{"date":"2021-06-04","close":2525.0},{"date":"2021-06-07","close":2525.0},{"date":"2021-06-08","close":2525.0},{"date":"2021-06-09","close":2525.0},{"date":"2021-06-10","close":2525.0},{"date":"2021-06-11","close":2525.0},{"date":"2021-06-14","close":2525.0},{"date":"2021-06-15","close":2525.0},{"date":"2021-06-16","close":2525.0},{"date":"2021-06-17","close":2525.0},{"date":"2021-06-18","close":2525.0},{"date":"2021-06-21","close":2525.0},{"date":"2021-06-22","close":2525.0},{"date":"2021-06-23","close":2525.0},{"date":"2021-06-24","close":2525.0},{"date":"2021-06-25","close":2525.0},{"date":"2021-06-28","close":2525.0},{"date":"2021-06-29","close":2525.0},{"date":"2021-06-30","close":2525.0},{"date":"2021-07-01","close":2525.0},{"date":"2021-07-02","close":2525.0},{"date":"2021-07-05","close":2525.0},{"date":"2021-07-06","close":2525.0},{"date":"2021-07-07","close":2525.0},{"date":"2021-07-08","close":2525.0},{"date":"2021-07-09","close":2525.0},{"date":"2021-07-12","close":2525.0},{"date":"2021-07-13","close":2525.0},{"date":"2021-07-14","close":2525.0},{"date":"2021-07-15","close":2525.0},{"date":"2021-07-16","close":2525.0},{"date":"2021-07-19","close":2525.0},{"date":"2021-07-20","close":2525.0},{"date":"2021-07-21","close":2525.0},{"date":"2021-07-22","close":2525.0},{"date":"2021-07-23","close":2525.0},{"date":"2021-07-26","close":2525.0},{"date":"2021-07-27","close":2525.0},{"date":"2021-07-28","close":2525.0},{"date":"2021-07-29","close":2525.0},{"date":"2021-07-30","close":2525.0},{"date":"2021-08-02","close":2525.0},{"date":"2021-08-03","close":2525.0},{"date":"2021-08-04","close":2525.0},{"date":"2021-08-05","close":2525.0},{"date":"2021-08-06","close":2525.0},{"date":"2021-08-09","close":2525.0},{"date":"2021-08-10","close":2525.0},{"date":"2021-08-11","close":2525.0},{"date":"2021-08-12","close":2525.0},{"date":"2021-08-13","close":2525.0},{"date":"2021-08-17","close":2525.0},{"date":"2021-08-18","close":2525.0},{"date":"2021-08-19","close":2525.0},{"date":"2021-08-20","close":2525.0},{"date":"2021-08-23","close":2525.0},{"date":"2021-08-24","close":2525.0},{"date":"2021-08-25","close":2525.0},{"date":"2021-08-26","close":2525.0},{"date":"2021-08-27","close":2525.0},{"date":"2021-08-30","close":2525.0},{"date":"2021-08-31","close":2525.0},{"date":"2021-09-01","close":2525.0},{"date":"2021-09-02","close":2525.0},{"date":"2021-09-03","close":2525.0},{"date":"2021-09-06","close":6560.0},{"date":"2021-09-07","close":8520.0},{"date":"2021-09-08","close":11050.0},{"date":"2021-09-09","close":10300.0},{"date":"2021-09-10","close":9970.0},{"date":"2021-09-13","close":8630.0},{"date":"2021-09-14","close":8240.0},{"date":"2021-09-15","close":8240.0},{"date":"2021-09-16","close":8610.0},{"date":"2021-09-17","close":8510.0},{"date":"2021-09-23","close":8450.0},{"date":"2021-09-24","close":8510.0},{"date":"2021-09-27","close":8490.0},{"date":"2021-09-28","close":8460.0},{"date":"2021-09-29","close":7800.0},{"date":"2021-09-30","close":7220.0},{"date":"2021-10-01","close":7000.0},{"date":"2021-10-05","close":6470.0},{"date":"2021-10-06","close":6550.0},{"date":"2021-10-07","close":6620.0},{"date":"2021-10-08","close":6550.0},{"date":"2021-10-12","close":6290.0},{"date":"2021-10-13","close":6260.0},{"date":"2021-10-14","close":6400.0},{"date":"2021-10-15","close":6810.0},{"date":"2021-10-18","close":6600.0},{"date":"2021-10-19","close":6620.0},{"date":"2021-10-20","close":6620.0},{"date":"2021-10-21","close":6450.0},{"date":"2021-10-22","close":6450.0},{"date":"2021-10-25","close":6320.0},{"date":"2021-10-26","close":6330.0},{"date":"2021-10-27","close":6220.0},{"date":"2021-10-28","close":6100.0},{"date":"2021-10-29","close":5920.0},{"date":"2021-11-01","close":6010.0},{"date":"2021-11-02","close":6020.0},{"date":"2021-11-03","close":5890.0},{"date":"2021-11-04","close":5720.0},{"date":"2021-11-05","close":5600.0},{"date":"2021-11-08","close":5330.0},{"date":"2021-11-09","close":5300.0},{"date":"2021-11-10","close":5210.0},{"date":"2021-11-11","close":5130.0},{"date":"2021-11-12","close":5300.0},{"date":"2021-11-15","close":5250.0},{"date":"2021-11-16","close":5140.0},{"date":"2021-11-17","close":4900.0},{"date":"2021-11-18","close":4725.0},{"date":"2021-11-19","close":4885.0},{"date":"2021-11-22","close":4900.0},{"date":"2021-11-23","close":4805.0},{"date":"2021-11-24","close":4795.0},{"date":"2021-11-25","close":4780.0},{"date":"2021-11-26","close":4640.0},{"date":"2021-11-29","close":4430.0},{"date":"2021-11-30","close":4105.0},{"date":"2021-12-01","close":4250.0},{"date":"2021-12-02","close":4460.0},{"date":"2021-12-03","close":4950.0},{"date":"2021-12-06","close":4785.0},{"date":"2021-12-07","close":4820.0},{"date":"2021-12-08","close":4810.0},{"date":"2021-12-09","close":4960.0},{"date":"2021-12-10","close":5300.0},{"date":"2021-12-13","close":5010.0},{"date":"2021-12-14","close":4925.0},{"date":"2021-12-15","close":4920.0},{"date":"2021-12-16","close":4845.0},{"date":"2021-12-17","close":4770.0},{"date":"2021-12-20","close":4775.0},{"date":"2021-12-21","close":4805.0},{"date":"2021-12-22","close":4775.0},{"date":"2021-12-23","close":4650.0},{"date":"2021-12-24","close":4650.0},{"date":"2021-12-27","close":4580.0},{"date":"2021-12-28","close":4505.0},{"date":"2021-12-29","close":4535.0},{"date":"2021-12-30","close":4530.0},{"date":"2022-01-03","close":4600.0},{"date":"2022-01-04","close":4630.0},{"date":"2022-01-05","close":4610.0},{"date":"2022-01-06","close":4590.0},{"date":"2022-01-07","close":4870.0},{"date":"2022-01-10","close":4875.0},{"date":"2022-01-11","close":5300.0},{"date":"2022-01-12","close":5670.0},{"date":"2022-01-13","close":5450.0},{"date":"2022-01-14","close":5580.0},{"date":"2022-01-17","close":5760.0},{"date":"2022-01-18","close":5490.0},{"date":"2022-01-19","close":5340.0},{"date":"2022-01-20","close":5600.0},{"date":"2022-01-21","close":5900.0},{"date":"2022-01-24","close":6160.0},{"date":"2022-01-25","close":6160.0},{"date":"2022-01-26","close":6160.0},{"date":"2022-01-27","close":5860.0},{"date":"2022-01-28","close":5860.0},{"date":"2022-02-03","close":6080.0},{"date":"2022-02-04","close":6320.0},{"date":"2022-02-07","close":6290.0},{"date":"2022-02-08","close":6060.0},{"date":"2022-02-09","close":5900.0},{"date":"2022-02-10","close":5900.0},{"date":"2022-02-11","close":5680.0},{"date":"2022-02-14","close":5390.0},{"date":"2022-02-15","close":5340.0},{"date":"2022-02-16","close":5520.0},{"date":"2022-02-17","close":5610.0},{"date":"2022-02-18","close":5650.0},{"date":"2022-02-21","close":5940.0},{"date":"2022-02-22","close":5750.0},{"date":"2022-02-23","close":5940.0},{"date":"2022-02-24","close":5720.0},{"date":"2022-02-25","close":5820.0},{"date":"2022-02-28","close":5820.0},{"date":"2022-03-02","close":6270.0},{"date":"2022-03-03","close":6410.0},{"date":"2022-03-04","close":6410.0},{"date":"2022-03-07","close":6360.0},{"date":"2022-03-08","close":6320.0},{"date":"2022-03-10","close":6320.0},{"date":"2022-03-11","close":6000.0},{"date":"2022-03-14","close":6090.0},{"date":"2022-03-15","close":6090.0},{"date":"2022-03-16","close":6090.0},{"date":"2022-03-17","close":6090.0},{"date":"2022-03-18","close":6170.0},{"date":"2022-03-21","close":6170.0},{"date":"2022-03-22","close":7570.0},{"date":"2022-03-23","close":7050.0},{"date":"2022-03-24","close":7090.0},{"date":"2022-03-25","close":6770.0},{"date":"2022-03-28","close":7090.0},{"date":"2022-03-29","close":6960.0},{"date":"2022-03-30","close":7230.0},{"date":"2022-03-31","close":7610.0},{"date":"2022-04-01","close":7460.0},{"date":"2022-04-04","close":7270.0},{"date":"2022-04-05","close":7190.0},{"date":"2022-04-06","close":7050.0},{"date":"2022-04-07","close":6930.0},{"date":"2022-04-08","close":7110.0},{"date":"2022-04-11","close":7140.0},{"date":"2022-04-12","close":7140.0},{"date":"2022-04-13","close":7110.0},{"date":"2022-04-14","close":6690.0},{"date":"2022-04-15","close":6590.0},{"date":"2022-04-18","close":6680.0},{"date":"2022-04-19","close":6590.0},{"date":"2022-04-20","close":6500.0},{"date":"2022-04-21","close":6250.0},{"date":"2022-04-22","close":6070.0},{"date":"2022-04-25","close":5980.0},{"date":"2022-04-26","close":6170.0},{"date":"2022-04-27","close":6110.0},{"date":"2022-04-28","close":6120.0},{"date":"2022-04-29","close":6400.0},{"date":"2022-05-02","close":6440.0},{"date":"2022-05-03","close":6380.0},{"date":"2022-05-04","close":6290.0},{"date":"2022-05-06","close":6140.0},{"date":"2022-05-09","close":5960.0},{"date":"2022-05-10","close":6350.0},{"date":"2022-05-11","close":6410.0},{"date":"2022-05-12","close":6150.0},{"date":"2022-05-13","close":6130.0},{"date":"2022-05-16","close":5570.0},{"date":"2022-05-17","close":5610.0},{"date":"2022-05-18","close":5480.0},{"date":"2022-05-19","close":5180.0},{"date":"2022-05-20","close":5300.0},{"date":"2022-05-23","close":5280.0},{"date":"2022-05-24","close":5170.0},{"date":"2022-05-25","close":5160.0},{"date":"2022-05-26","close":5150.0},{"date":"2022-05-27","close":5150.0},{"date":"2022-05-30","close":5160.0},{"date":"2022-05-31","close":5220.0},{"date":"2022-06-02","close":5240.0},{"date":"2022-06-03","close":5210.0},{"date":"2022-06-07","close":5160.0},{"date":"2022-06-08","close":5140.0},{"date":"2022-06-09","close":5100.0},{"date":"2022-06-10","close":5020.0},{"date":"2022-06-13","close":4810.0},{"date":"2022-06-14","close":4845.0},{"date":"2022-06-15","close":4725.0},{"date":"2022-06-16","close":4740.0},{"date":"2022-06-17","close":4665.0},{"date":"2022-06-20","close":4410.0},{"date":"2022-06-21","close":4410.0},{"date":"2022-06-22","close":4280.0},{"date":"2022-06-23","close":4150.0},{"date":"2022-06-24","close":4240.0},{"date":"2022-06-27","close":4325.0},{"date":"2022-06-28","close":4270.0},{"date":"2022-06-29","close":4260.0},{"date":"2022-06-30","close":4120.0},{"date":"2022-07-01","close":4095.0},{"date":"2022-07-04","close":4070.0},{"date":"2022-07-05","close":4120.0},{"date":"2022-07-06","close":4095.0},{"date":"2022-07-07","close":4210.0},{"date":"2022-07-08","close":4265.0},{"date":"2022-07-11","close":4345.0},{"date":"2022-07-12","close":4260.0},{"date":"2022-07-13","close":4290.0},{"date":"2022-07-14","close":4405.0},{"date":"2022-07-15","close":4405.0},{"date":"2022-07-18","close":4410.0},{"date":"2022-07-19","close":4425.0},{"date":"2022-07-20","close":4425.0},{"date":"2022-07-21","close":4400.0},{"date":"2022-07-22","close":4395.0},{"date":"2022-07-25","close":4455.0},{"date":"2022-07-26","close":4455.0},{"date":"2022-07-27","close":4455.0},{"date":"2022-07-28","close":4460.0},{"date":"2022-07-29","close":4475.0},{"date":"2022-08-01","close":4610.0},{"date":"2022-08-02","close":5060.0},{"date":"2022-08-03","close":5110.0},{"date":"2022-08-04","close":5080.0},{"date":"2022-08-05","close":4990.0},{"date":"2022-08-08","close":4950.0},{"date":"2022-08-09","close":4945.0},{"date":"2022-08-10","close":4860.0},{"date":"2022-08-11","close":4900.0},{"date":"2022-08-12","close":4990.0},{"date":"2022-08-16","close":4780.0},{"date":"2022-08-17","close":4755.0},{"date":"2022-08-18","close":4695.0},{"date":"2022-08-19","close":4620.0},{"date":"2022-08-22","close":4535.0},{"date":"2022-08-23","close":4435.0},{"date":"2022-08-24","close":4450.0},{"date":"2022-08-25","close":4530.0},{"date":"2022-08-26","close":4590.0},{"date":"2022-08-29","close":4500.0},{"date":"2022-08-30","close":4520.0},{"date":"2022-08-31","close":4480.0},{"date":"2022-09-01","close":4405.0},{"date":"2022-09-02","close":4330.0},{"date":"2022-09-05","close":4230.0},{"date":"2022-09-06","close":4235.0},{"date":"2022-09-07","close":4200.0},{"date":"2022-09-08","close":4145.0},{"date":"2022-09-13","close":4180.0},{"date":"2022-09-14","close":4190.0},{"date":"2022-09-15","close":4195.0},{"date":"2022-09-16","close":4130.0},{"date":"2022-09-19","close":3985.0},{"date":"2022-09-20","close":3995.0},{"date":"2022-09-21","close":3840.0},{"date":"2022-09-22","close":3800.0},{"date":"2022-09-23","close":3545.0},{"date":"2022-09-26","close":3350.0},{"date":"2022-09-27","close":3320.0},{"date":"2022-09-28","close":3200.0},{"date":"2022-09-29","close":3155.0},{"date":"2022-09-30","close":3070.0},{"date":"2022-10-04","close":3100.0},{"date":"2022-10-05","close":3075.0},{"date":"2022-10-06","close":3180.0},{"date":"2022-10-07","close":3265.0},{"date":"2022-10-11","close":3135.0},{"date":"2022-10-12","close":3120.0},{"date":"2022-10-13","close":3000.0},{"date":"2022-10-14","close":3110.0},{"date":"2022-10-17","close":3200.0},{"date":"2022-10-18","close":3215.0},{"date":"2022-10-19","close":3200.0},{"date":"2022-10-20","close":3170.0},{"date":"2022-10-21","close":3090.0},{"date":"2022-10-24","close":3060.0},{"date":"2022-10-25","close":3055.0},{"date":"2022-10-26","close":3050.0},{"date":"2022-10-27","close":3020.0},{"date":"2022-10-28","close":3040.0},{"date":"2022-10-31","close":3025.0},{"date":"2022-11-01","close":3040.0},{"date":"2022-11-02","close":3010.0},{"date":"2022-11-03","close":3005.0},{"date":"2022-11-04","close":3005.0},{"date":"2022-11-07","close":3015.0},{"date":"2022-11-08","close":3000.0},{"date":"2022-11-09","close":3010.0},{"date":"2022-11-10","close":3030.0},{"date":"2022-11-11","close":3040.0},{"date":"2022-11-14","close":3950.0},{"date":"2022-11-15","close":3780.0},{"date":"2022-11-16","close":3730.0},{"date":"2022-11-17","close":3895.0},{"date":"2022-11-18","close":3950.0},{"date":"2022-11-21","close":3750.0},{"date":"2022-11-22","close":3590.0},{"date":"2022-11-23","close":3600.0},{"date":"2022-11-24","close":3530.0},{"date":"2022-11-25","close":3615.0},{"date":"2022-11-28","close":3420.0},{"date":"2022-11-29","close":3590.0},{"date":"2022-11-30","close":3510.0},{"date":"2022-12-01","close":3505.0},{"date":"2022-12-02","close":3375.0},{"date":"2022-12-05","close":3340.0},{"date":"2022-12-06","close":3255.0},{"date":"2022-12-07","close":3255.0},{"date":"2022-12-08","close":3365.0},{"date":"2022-12-09","close":3330.0},{"date":"2022-12-12","close":3230.0},{"date":"2022-12-13","close":3275.0},{"date":"2022-12-14","close":3595.0},{"date":"2022-12-15","close":3680.0},{"date":"2022-12-16","close":3610.0},{"date":"2022-12-19","close":3500.0},{"date":"2022-12-20","close":3420.0},{"date":"2022-12-21","close":3410.0},{"date":"2022-12-22","close":3445.0},{"date":"2022-12-23","close":3335.0},{"date":"2022-12-26","close":3220.0},{"date":"2022-12-27","close":3250.0},{"date":"2022-12-28","close":3325.0},{"date":"2022-12-29","close":3250.0},{"date":"2023-01-02","close":3150.0},{"date":"2023-01-03","close":3220.0},{"date":"2023-01-04","close":3260.0},{"date":"2023-01-05","close":3280.0},{"date":"2023-01-06","close":3375.0},{"date":"2023-01-09","close":3425.0},{"date":"2023-01-10","close":3425.0},{"date":"2023-01-11","close":3420.0},{"date":"2023-01-12","close":3380.0},{"date":"2023-01-13","close":3375.0},{"date":"2023-01-16","close":3390.0},{"date":"2023-01-17","close":3370.0},{"date":"2023-01-18","close":3370.0},{"date":"2023-01-19","close":3345.0},{"date":"2023-01-20","close":3380.0},{"date":"2023-01-25","close":3415.0},{"date":"2023-01-26","close":3395.0},{"date":"2023-01-27","close":3480.0},{"date":"2023-01-30","close":3455.0},{"date":"2023-01-31","close":3390.0},{"date":"2023-02-01","close":3395.0},{"date":"2023-02-02","close":3430.0},{"date":"2023-02-03","close":3475.0},{"date":"2023-02-06","close":3400.0},{"date":"2023-02-07","close":3395.0},{"date":"2023-02-08","close":3405.0},{"date":"2023-02-09","close":3355.0},{"date":"2023-02-10","close":3275.0},{"date":"2023-02-13","close":3215.0},{"date":"2023-02-14","close":3265.0},{"date":"2023-02-15","close":3195.0},{"date":"2023-02-16","close":3200.0},{"date":"2023-02-17","close":3195.0},{"date":"2023-02-20","close":3215.0},{"date":"2023-02-21","close":3180.0},{"date":"2023-02-22","close":3075.0},{"date":"2023-02-23","close":3105.0},{"date":"2023-02-24","close":3090.0},{"date":"2023-02-27","close":3095.0},{"date":"2023-02-28","close":3070.0},{"date":"2023-03-02","close":3035.0},{"date":"2023-03-03","close":3005.0},{"date":"2023-03-06","close":3000.0},{"date":"2023-03-07","close":3020.0},{"date":"2023-03-08","close":3010.0},{"date":"2023-03-09","close":2985.0},{"date":"2023-03-10","close":2950.0},{"date":"2023-03-13","close":2925.0},{"date":"2023-03-14","close":2850.0},{"date":"2023-03-15","close":2880.0},{"date":"2023-03-16","close":2795.0},{"date":"2023-03-17","close":2820.0},{"date":"2023-03-20","close":2830.0},{"date":"2023-03-21","close":2835.0},{"date":"2023-03-22","close":2815.0},{"date":"2023-03-23","close":2770.0},{"date":"2023-03-24","close":2775.0},{"date":"2023-03-27","close":2715.0},{"date":"2023-03-28","close":2720.0},{"date":"2023-03-29","close":2720.0},{"date":"2023-03-30","close":2770.0},{"date":"2023-03-31","close":2860.0},{"date":"2023-04-03","close":3055.0},{"date":"2023-04-04","close":3130.0},{"date":"2023-04-05","close":3045.0},{"date":"2023-04-06","close":2925.0},{"date":"2023-04-07","close":3025.0},{"date":"2023-04-10","close":2910.0},{"date":"2023-04-11","close":2955.0},{"date":"2023-04-12","close":3080.0},{"date":"2023-04-13","close":3045.0},{"date":"2023-04-14","close":3090.0},{"date":"2023-04-17","close":3130.0},{"date":"2023-04-18","close":3065.0},{"date":"2023-04-19","close":3120.0},{"date":"2023-04-20","close":3035.0},{"date":"2023-04-21","close":2985.0},{"date":"2023-04-24","close":2930.0},{"date":"2023-04-25","close":2910.0},{"date":"2023-04-26","close":2945.0},{"date":"2023-04-27","close":2905.0},{"date":"2023-04-28","close":2860.0},{"date":"2023-05-02","close":2915.0},{"date":"2023-05-03","close":2875.0},{"date":"2023-05-04","close":2900.0},{"date":"2023-05-08","close":2835.0},{"date":"2023-05-09","close":2810.0},{"date":"2023-05-10","close":2820.0},{"date":"2023-05-11","close":2815.0},{"date":"2023-05-12","close":2790.0},{"date":"2023-05-15","close":2790.0},{"date":"2023-05-16","close":2765.0},{"date":"2023-05-17","close":2765.0},{"date":"2023-05-18","close":2780.0},{"date":"2023-05-19","close":2840.0},{"date":"2023-05-22","close":2840.0},{"date":"2023-05-23","close":2855.0},{"date":"2023-05-24","close":2855.0},{"date":"2023-05-25","close":2850.0},{"date":"2023-05-26","close":2765.0},{"date":"2023-05-30","close":2790.0},{"date":"2023-05-31","close":2790.0},{"date":"2023-06-01","close":2790.0},{"date":"2023-06-02","close":2800.0},{"date":"2023-06-05","close":2825.0},{"date":"2023-06-07","close":2870.0},{"date":"2023-06-08","close":2780.0},{"date":"2023-06-09","close":2825.0},{"date":"2023-06-12","close":2830.0},{"date":"2023-06-13","close":2770.0},{"date":"2023-06-14","close":2730.0},{"date":"2023-06-15","close":2710.0},{"date":"2023-06-16","close":2690.0},{"date":"2023-06-19","close":2625.0},{"date":"2023-06-20","close":2560.0},{"date":"2023-06-21","close":2555.0},{"date":"2023-06-22","close":2510.0},{"date":"2023-06-23","close":2465.0},{"date":"2023-06-26","close":2435.0},{"date":"2023-06-27","close":2435.0},{"date":"2023-06-28","close":2520.0},{"date":"2023-06-29","close":2445.0},{"date":"2023-06-30","close":2465.0},{"date":"2023-07-03","close":2470.0},{"date":"2023-07-04","close":2450.0},{"date":"2023-07-05","close":2470.0},{"date":"2023-07-06","close":2455.0},{"date":"2023-07-07","close":2400.0},{"date":"2023-07-10","close":2410.0},{"date":"2023-07-11","close":2455.0},{"date":"2023-07-12","close":2465.0},{"date":"2023-07-13","close":2480.0},{"date":"2023-07-14","close":2470.0},{"date":"2023-07-17","close":2450.0},{"date":"2023-07-18","close":2400.0},{"date":"2023-07-19","close":2380.0},{"date":"2023-07-20","close":2390.0},{"date":"2023-07-21","close":2320.0},{"date":"2023-07-24","close":2225.0},{"date":"2023-07-25","close":2080.0},{"date":"2023-07-26","close":1920.0},{"date":"2023-07-27","close":2000.0},{"date":"2023-07-28","close":2060.0},{"date":"2023-07-31","close":2175.0},{"date":"2023-08-01","close":2245.0},{"date":"2023-08-02","close":2610.0},{"date":"2023-08-03","close":2630.0},{"date":"2023-08-04","close":2530.0},{"date":"2023-08-07","close":2465.0},{"date":"2023-08-08","close":2485.0},{"date":"2023-08-09","close":2480.0},{"date":"2023-08-10","close":2520.0},{"date":"2023-08-11","close":2605.0},{"date":"2023-08-14","close":2560.0},{"date":"2023-08-16","close":2425.0},{"date":"2023-08-17","close":2480.0},{"date":"2023-08-18","close":2460.0},{"date":"2023-08-21","close":2460.0},{"date":"2023-08-22","close":2485.0},{"date":"2023-08-23","close":2435.0},{"date":"2023-08-24","close":2465.0},{"date":"2023-08-25","close":2495.0},{"date":"2023-08-28","close":2490.0},{"date":"2023-08-29","close":2610.0},{"date":"2023-08-30","close":2915.0},{"date":"2023-08-31","close":2840.0},{"date":"2023-09-01","close":2780.0},{"date":"2023-09-04","close":2735.0},{"date":"2023-09-05","close":2745.0},{"date":"2023-09-06","close":2745.0},{"date":"2023-09-07","close":2730.0},{"date":"2023-09-08","close":2695.0},{"date":"2023-09-11","close":2700.0},{"date":"2023-09-12","close":2675.0},{"date":"2023-09-13","close":2545.0},{"date":"2023-09-14","close":2550.0},{"date":"2023-09-15","close":2550.0},{"date":"2023-09-18","close":2570.0},{"date":"2023-09-19","close":2520.0},{"date":"2023-09-20","close":2460.0},{"date":"2023-09-21","close":2315.0},{"date":"2023-09-22","close":2285.0},{"date":"2023-09-25","close":2290.0},{"date":"2023-09-26","close":2275.0},{"date":"2023-09-27","close":2345.0},{"date":"2023-10-04","close":2230.0},{"date":"2023-10-05","close":2215.0},{"date":"2023-10-06","close":2210.0},{"date":"2023-10-10","close":2200.0},{"date":"2023-10-11","close":2220.0},{"date":"2023-10-12","close":2240.0},{"date":"2023-10-13","close":2165.0},{"date":"2023-10-16","close":2175.0},{"date":"2023-10-17","close":2160.0},{"date":"2023-10-18","close":2200.0},{"date":"2023-10-19","close":2145.0},{"date":"2023-10-20","close":2120.0},{"date":"2023-10-23","close":2100.0},{"date":"2023-10-24","close":2105.0},{"date":"2023-10-25","close":2125.0},{"date":"2023-10-26","close":2055.0},{"date":"2023-10-27","close":2085.0},{"date":"2023-10-30","close":2100.0},{"date":"2023-10-31","close":2125.0},{"date":"2023-11-01","close":2170.0},{"date":"2023-11-02","close":2190.0},{"date":"2023-11-03","close":2190.0},{"date":"2023-11-06","close":2200.0},{"date":"2023-11-07","close":2195.0},{"date":"2023-11-08","close":2185.0},{"date":"2023-11-09","close":2245.0},{"date":"2023-11-10","close":2240.0},{"date":"2023-11-13","close":2215.0},{"date":"2023-11-14","close":2210.0},{"date":"2023-11-15","close":2185.0},{"date":"2023-11-16","close":2190.0},{"date":"2023-11-17","close":2190.0},{"date":"2023-11-20","close":2190.0},{"date":"2023-11-21","close":2180.0},{"date":"2023-11-22","close":2180.0},{"date":"2023-11-23","close":2160.0},{"date":"2023-11-24","close":2165.0},{"date":"2023-11-27","close":2135.0},{"date":"2023-11-28","close":2135.0},{"date":"2023-11-29","close":2095.0},{"date":"2023-11-30","close":2075.0},{"date":"2023-12-01","close":2080.0},{"date":"2023-12-04","close":2070.0},{"date":"2023-12-05","close":2070.0},{"date":"2023-12-06","close":2065.0},{"date":"2023-12-07","close":2070.0},{"date":"2023-12-08","close":2080.0},{"date":"2023-12-11","close":2090.0},{"date":"2023-12-12","close":2070.0},{"date":"2023-12-13","close":2045.0},{"date":"2023-12-14","close":2030.0},{"date":"2023-12-15","close":2030.0},{"date":"2023-12-18","close":2010.0},{"date":"2023-12-19","close":2015.0},{"date":"2023-12-20","close":2000.0},{"date":"2023-12-21","close":2020.0},{"date":"2023-12-22","close":2020.0},{"date":"2023-12-26","close":1999.0},{"date":"2023-12-27","close":1994.0},{"date":"2023-12-28","close":2005.0},{"date":"2024-01-02","close":2000.0},{"date":"2024-01-03","close":2010.0},{"date":"2024-01-04","close":1995.0},{"date":"2024-01-05","close":1999.0},{"date":"2024-01-08","close":2060.0},{"date":"2024-01-09","close":2515.0},{"date":"2024-01-10","close":2285.0},{"date":"2024-01-11","close":2175.0},{"date":"2024-01-12","close":2235.0},{"date":"2024-01-15","close":2225.0},{"date":"2024-01-16","close":2225.0},{"date":"2024-01-17","close":2160.0},{"date":"2024-01-18","close":2130.0},{"date":"2024-01-19","close":2105.0},{"date":"2024-01-22","close":2115.0},{"date":"2024-01-23","close":2090.0},{"date":"2024-01-24","close":2080.0},{"date":"2024-01-25","close":2040.0},{"date":"2024-01-26","close":2060.0},{"date":"2024-01-29","close":2055.0},{"date":"2024-01-30","close":2090.0},{"date":"2024-01-31","close":2105.0},{"date":"2024-02-01","close":2175.0},{"date":"2024-02-02","close":2225.0},{"date":"2024-02-05","close":2210.0},{"date":"2024-02-06","close":2145.0},{"date":"2024-02-07","close":2155.0},{"date":"2024-02-08","close":2140.0},{"date":"2024-02-13","close":2160.0},{"date":"2024-02-14","close":2215.0},{"date":"2024-02-15","close":2175.0},{"date":"2024-02-16","close":2180.0},{"date":"2024-02-19","close":2220.0},{"date":"2024-02-20","close":2225.0},{"date":"2024-02-21","close":2190.0},{"date":"2024-02-22","close":2175.0},{"date":"2024-02-23","close":2160.0},{"date":"2024-02-26","close":2150.0},{"date":"2024-02-27","close":2130.0},{"date":"2024-02-28","close":2160.0},{"date":"2024-02-29","close":2150.0},{"date":"2024-03-04","close":2145.0},{"date":"2024-03-05","close":2225.0},{"date":"2024-03-06","close":2215.0},{"date":"2024-03-07","close":2305.0},{"date":"2024-03-08","close":2275.0},{"date":"2024-03-11","close":2300.0},{"date":"2024-03-12","close":2230.0},{"date":"2024-03-13","close":2225.0},{"date":"2024-03-14","close":2215.0},{"date":"2024-03-15","close":2230.0},{"date":"2024-03-18","close":2190.0},{"date":"2024-03-19","close":2185.0},{"date":"2024-03-20","close":2180.0},{"date":"2024-03-21","close":2200.0},{"date":"2024-03-22","close":2295.0},{"date":"2024-03-25","close":2305.0},{"date":"2024-03-26","close":2440.0},{"date":"2024-03-27","close":2460.0},{"date":"2024-03-28","close":2420.0},{"date":"2024-03-29","close":2380.0},{"date":"2024-04-01","close":2385.0},{"date":"2024-04-02","close":2420.0},{"date":"2024-04-03","close":2420.0},{"date":"2024-04-04","close":2400.0},{"date":"2024-04-05","close":2405.0},{"date":"2024-04-08","close":2350.0},{"date":"2024-04-09","close":2425.0},{"date":"2024-04-11","close":2450.0},{"date":"2024-04-12","close":2595.0},{"date":"2024-04-15","close":2545.0},{"date":"2024-04-16","close":2580.0},{"date":"2024-04-17","close":2630.0},{"date":"2024-04-18","close":2515.0},{"date":"2024-04-19","close":2450.0},{"date":"2024-04-22","close":2545.0},{"date":"2024-04-23","close":2570.0},{"date":"2024-04-24","close":2620.0},{"date":"2024-04-25","close":2590.0},{"date":"2024-04-26","close":2555.0},{"date":"2024-04-29","close":2580.0},{"date":"2024-04-30","close":2620.0},{"date":"2024-05-02","close":2725.0},{"date":"2024-05-03","close":2695.0},{"date":"2024-05-07","close":2725.0},{"date":"2024-05-08","close":2730.0},{"date":"2024-05-09","close":2670.0},{"date":"2024-05-10","close":2685.0},{"date":"2024-05-13","close":2560.0},{"date":"2024-05-14","close":2595.0},{"date":"2024-05-16","close":2530.0},{"date":"2024-05-17","close":2520.0},{"date":"2024-05-20","close":2465.0},{"date":"2024-05-21","close":2500.0},{"date":"2024-05-22","close":2435.0},{"date":"2024-05-23","close":2450.0},{"date":"2024-05-24","close":2425.0},{"date":"2024-05-27","close":2400.0},{"date":"2024-05-28","close":2400.0},{"date":"2024-05-29","close":2375.0},{"date":"2024-05-30","close":2350.0},{"date":"2024-05-31","close":2345.0},{"date":"2024-06-03","close":2375.0},{"date":"2024-06-04","close":2320.0},{"date":"2024-06-05","close":2305.0},{"date":"2024-06-07","close":2300.0},{"date":"2024-06-10","close":2285.0},{"date":"2024-06-11","close":2270.0},{"date":"2024-06-12","close":2225.0},{"date":"2024-06-13","close":2225.0},{"date":"2024-06-14","close":2235.0},{"date":"2024-06-17","close":2245.0},{"date":"2024-06-18","close":2180.0},{"date":"2024-06-19","close":2155.0},{"date":"2024-06-20","close":2165.0},{"date":"2024-06-21","close":2120.0},{"date":"2024-06-24","close":2040.0},{"date":"2024-06-25","close":2125.0},{"date":"2024-06-26","close":2100.0},{"date":"2024-06-27","close":2095.0},{"date":"2024-06-28","close":2060.0},{"date":"2024-07-01","close":2200.0},{"date":"2024-07-02","close":2140.0},{"date":"2024-07-03","close":2135.0},{"date":"2024-07-04","close":2165.0},{"date":"2024-07-05","close":2140.0},{"date":"2024-07-08","close":2135.0},{"date":"2024-07-09","close":2085.0},{"date":"2024-07-10","close":2100.0},{"date":"2024-07-11","close":2125.0},{"date":"2024-07-12","close":2125.0},{"date":"2024-07-15","close":2140.0},{"date":"2024-07-16","close":2140.0},{"date":"2024-07-17","close":2125.0},{"date":"2024-07-18","close":2110.0},{"date":"2024-07-19","close":2145.0},{"date":"2024-07-22","close":2135.0},{"date":"2024-07-23","close":2125.0},{"date":"2024-07-24","close":2160.0},{"date":"2024-07-25","close":2120.0},{"date":"2024-07-26","close":2095.0},{"date":"2024-07-29","close":2090.0},{"date":"2024-07-30","close":2105.0},{"date":"2024-07-31","close":2115.0},{"date":"2024-08-01","close":2135.0},{"date":"2024-08-02","close":2065.0},{"date":"2024-08-05","close":1937.0},{"date":"2024-08-06","close":1990.0},{"date":"2024-08-07","close":2035.0},{"date":"2024-08-08","close":1998.0},{"date":"2024-08-09","close":2020.0},{"date":"2024-08-12","close":2015.0},{"date":"2024-08-13","close":2010.0},{"date":"2024-08-14","close":2025.0},{"date":"2024-08-16","close":2005.0},{"date":"2024-08-19","close":2000.0},{"date":"2024-08-20","close":2020.0},{"date":"2024-08-21","close":1980.0},{"date":"2024-08-22","close":1975.0},{"date":"2024-08-23","close":1960.0},{"date":"2024-08-26","close":1942.0},{"date":"2024-08-27","close":1980.0},{"date":"2024-08-28","close":1956.0},{"date":"2024-08-29","close":1961.0},{"date":"2024-08-30","close":1952.0},{"date":"2024-09-02","close":1937.0},{"date":"2024-09-03","close":1939.0},{"date":"2024-09-04","close":1898.0},{"date":"2024-09-05","close":1895.0},{"date":"2024-09-06","close":1853.0},{"date":"2024-09-09","close":1812.0},{"date":"2024-09-10","close":1813.0},{"date":"2024-09-11","close":1766.0},{"date":"2024-09-12","close":1791.0},{"date":"2024-09-13","close":1777.0},{"date":"2024-09-19","close":1764.0},{"date":"2024-09-20","close":1762.0},{"date":"2024-09-23","close":1761.0},{"date":"2024-09-24","close":1740.0},{"date":"2024-09-25","close":1736.0},{"date":"2024-09-26","close":1717.0},{"date":"2024-09-27","close":1714.0},{"date":"2024-09-30","close":1681.0},{"date":"2024-10-02","close":1656.0},{"date":"2024-10-04","close":1628.0},{"date":"2024-10-07","close":1658.0},{"date":"2024-10-08","close":1649.0},{"date":"2024-10-10","close":1660.0},{"date":"2024-10-11","close":1670.0},{"date":"2024-10-14","close":1670.0},{"date":"2024-10-15","close":1680.0},{"date":"2024-10-16","close":1683.0},{"date":"2024-10-17","close":1665.0},{"date":"2024-10-18","close":1642.0},{"date":"2024-10-21","close":1611.0},{"date":"2024-10-22","close":1611.0},{"date":"2024-10-23","close":1615.0},{"date":"2024-10-24","close":1565.0},{"date":"2024-10-25","close":1523.0},{"date":"2024-10-28","close":1532.0},{"date":"2024-10-29","close":1517.0},{"date":"2024-10-30","close":1519.0},{"date":"2024-10-31","close":1527.0},{"date":"2024-11-01","close":1529.0},{"date":"2024-11-04","close":1529.0},{"date":"2024-11-05","close":1523.0},{"date":"2024-11-06","close":1515.0},{"date":"2024-11-07","close":1498.0},{"date":"2024-11-08","close":1488.0},{"date":"2024-11-11","close":1446.0},{"date":"2024-11-12","close":1384.0},{"date":"2024-11-13","close":1326.0},{"date":"2024-11-14","close":1295.0},{"date":"2024-11-15","close":1300.0},{"date":"2024-11-18","close":1339.0},{"date":"2024-11-19","close":1349.0},{"date":"2024-11-20","close":1341.0},{"date":"2024-11-21","close":1346.0},{"date":"2024-11-22","close":1340.0},{"date":"2024-11-25","close":1389.0},{"date":"2024-11-26","close":1412.0},{"date":"2024-11-27","close":1606.0},{"date":"2024-11-28","close":1540.0},{"date":"2024-11-29","close":1556.0},{"date":"2024-12-02","close":1589.0},{"date":"2024-12-03","close":1579.0},{"date":"2024-12-04","close":1541.0},{"date":"2024-12-05","close":1517.0},{"date":"2024-12-06","close":1477.0},{"date":"2024-12-09","close":1424.0},{"date":"2024-12-10","close":1458.0},{"date":"2024-12-11","close":1515.0},{"date":"2024-12-12","close":1524.0},{"date":"2024-12-13","close":1527.0},{"date":"2024-12-16","close":1532.0},{"date":"2024-12-17","close":1520.0},{"date":"2024-12-18","close":1529.0},{"date":"2024-12-19","close":1496.0},{"date":"2024-12-20","close":1495.0},{"date":"2024-12-23","close":1438.0},{"date":"2024-12-24","close":1426.0},{"date":"2024-12-26","close":1395.0},{"date":"2024-12-27","close":1356.0},{"date":"2024-12-30","close":1351.0},{"date":"2025-01-02","close":1318.0},{"date":"2025-01-03","close":1348.0},{"date":"2025-01-06","close":1424.0},{"date":"2025-01-07","close":1429.0},{"date":"2025-01-08","close":1437.0},{"date":"2025-01-09","close":1444.0},{"date":"2025-01-10","close":1455.0},{"date":"2025-01-13","close":1499.0},{"date":"2025-01-14","close":1491.0},{"date":"2025-01-15","close":1493.0},{"date":"2025-01-16","close":1488.0},{"date":"2025-01-17","close":1490.0},{"date":"2025-01-20","close":1498.0},{"date":"2025-01-21","close":1494.0},{"date":"2025-01-22","close":1478.0},{"date":"2025-01-23","close":1468.0},{"date":"2025-01-24","close":1466.0},{"date":"2025-01-31","close":1466.0},{"date":"2025-02-03","close":1456.0},{"date":"2025-02-04","close":1501.0},{"date":"2025-02-05","close":1498.0},{"date":"2025-02-06","close":1411.0},{"date":"2025-02-07","close":1426.0},{"date":"2025-02-10","close":1403.0},{"date":"2025-02-11","close":1403.0},{"date":"2025-02-12","close":1390.0},{"date":"2025-02-13","close":1370.0},{"date":"2025-02-14","close":1367.0},{"date":"2025-02-17","close":1349.0},{"date":"2025-02-18","close":1343.0},{"date":"2025-02-19","close":1327.0},{"date":"2025-02-20","close":1334.0},{"date":"2025-02-21","close":1329.0},{"date":"2025-02-24","close":1316.0},{"date":"2025-02-25","close":1318.0},{"date":"2025-02-26","close":1320.0},{"date":"2025-02-27","close":1352.0},{"date":"2025-02-28","close":1332.0},{"date":"2025-03-04","close":1332.0},{"date":"2025-03-05","close":1335.0},{"date":"2025-03-06","close":1350.0},{"date":"2025-03-07","close":1345.0},{"date":"2025-03-10","close":1347.0},{"date":"2025-03-11","close":1347.0},{"date":"2025-03-12","close":1370.0},{"date":"2025-03-13","close":1399.0},{"date":"2025-03-14","close":1398.0},{"date":"2025-03-17","close":1404.0},{"date":"2025-03-18","close":1396.0},{"date":"2025-03-19","close":1403.0},{"date":"2025-03-20","close":1408.0},{"date":"2025-03-21","close":1411.0},{"date":"2025-03-24","close":1400.0},{"date":"2025-03-25","close":1443.0},{"date":"2025-03-26","close":1417.0},{"date":"2025-03-27","close":1421.0},{"date":"2025-03-28","close":1403.0},{"date":"2025-03-31","close":1399.0},{"date":"2025-04-01","close":1415.0},{"date":"2025-04-02","close":1619.0},{"date":"2025-04-03","close":1556.0},{"date":"2025-04-04","close":1556.0},{"date":"2025-04-07","close":1521.0},{"date":"2025-04-08","close":1629.0},{"date":"2025-04-09","close":1643.0},{"date":"2025-04-10","close":1662.0},{"date":"2025-04-11","close":1689.0},{"date":"2025-04-14","close":1858.0},{"date":"2025-04-15","close":2045.0},{"date":"2025-04-16","close":1930.0},{"date":"2025-04-17","close":1888.0},{"date":"2025-04-18","close":1894.0},{"date":"2025-04-21","close":1920.0},{"date":"2025-04-22","close":1949.0},{"date":"2025-04-23","close":1943.0},{"date":"2025-04-24","close":1926.0},{"date":"2025-04-25","close":1930.0},{"date":"2025-04-28","close":1873.0},{"date":"2025-04-29","close":1893.0},{"date":"2025-04-30","close":1900.0},{"date":"2025-05-02","close":1915.0},{"date":"2025-05-07","close":1950.0},{"date":"2025-05-08","close":1960.0},{"date":"2025-05-09","close":1944.0},{"date":"2025-05-12","close":2015.0},{"date":"2025-05-13","close":2300.0},{"date":"2025-05-14","close":2300.0},{"date":"2025-05-15","close":2400.0},{"date":"2025-05-16","close":2290.0},{"date":"2025-05-19","close":2205.0},{"date":"2025-05-20","close":2435.0},{"date":"2025-05-21","close":2490.0},{"date":"2025-05-22","close":2505.0},{"date":"2025-05-23","close":2430.0},{"date":"2025-05-26","close":2435.0},{"date":"2025-05-27","close":2330.0},{"date":"2025-05-28","close":2285.0},{"date":"2025-05-29","close":2310.0},{"date":"2025-05-30","close":2335.0},{"date":"2025-06-02","close":2800.0},{"date":"2025-06-04","close":2720.0},{"date":"2025-06-05","close":3310.0},{"date":"2025-06-09","close":4300.0},{"date":"2025-06-10","close":4275.0},{"date":"2025-06-11","close":5000.0},{"date":"2025-06-12","close":5500.0},{"date":"2025-06-13","close":5110.0},{"date":"2025-06-16","close":4160.0},{"date":"2025-06-17","close":4055.0},{"date":"2025-06-18","close":3780.0},{"date":"2025-06-19","close":3620.0},{"date":"2025-06-20","close":3705.0},{"date":"2025-06-23","close":3660.0},{"date":"2025-06-24","close":3770.0},{"date":"2025-06-25","close":4005.0},{"date":"2025-06-26","close":3770.0},{"date":"2025-06-27","close":3365.0},{"date":"2025-06-30","close":3400.0},{"date":"2025-07-01","close":3415.0},{"date":"2025-07-02","close":3625.0},{"date":"2025-07-03","close":3435.0},{"date":"2025-07-04","close":3270.0},{"date":"2025-07-07","close":3360.0},{"date":"2025-07-08","close":3325.0},{"date":"2025-07-09","close":3435.0},{"date":"2025-07-10","close":3400.0},{"date":"2025-07-11","close":3420.0},{"date":"2025-07-14","close":3315.0},{"date":"2025-07-15","close":3415.0},{"date":"2025-07-16","close":3380.0},{"date":"2025-07-17","close":3770.0},{"date":"2025-07-18","close":3675.0},{"date":"2025-07-21","close":3945.0},{"date":"2025-07-22","close":4030.0},{"date":"2025-07-23","close":3680.0},{"date":"2025-07-24","close":3670.0},{"date":"2025-07-25","close":3535.0},{"date":"2025-07-28","close":3460.0},{"date":"2025-07-29","close":3400.0},{"date":"2025-07-30","close":3400.0},{"date":"2025-07-31","close":3435.0},{"date":"2025-08-01","close":3245.0},{"date":"2025-08-04","close":3270.0},{"date":"2025-08-05","close":3300.0},{"date":"2025-08-06","close":3425.0},{"date":"2025-08-07","close":3300.0},{"date":"2025-08-08","close":3260.0},{"date":"2025-08-11","close":3170.0},{"date":"2025-08-12","close":3160.0},{"date":"2025-08-13","close":3195.0},{"date":"2025-08-14","close":3280.0},{"date":"2025-08-18","close":3135.0},{"date":"2025-08-19","close":3070.0},{"date":"2025-08-20","close":3150.0},{"date":"2025-08-21","close":3085.0},{"date":"2025-08-22","close":3115.0},{"date":"2025-08-25","close":3145.0},{"date":"2025-08-26","close":3105.0},{"date":"2025-08-27","close":3080.0},{"date":"2025-08-28","close":3110.0},{"date":"2025-08-29","close":3090.0},{"date":"2025-09-01","close":2985.0},{"date":"2025-09-02","close":2910.0},{"date":"2025-09-03","close":2935.0},{"date":"2025-09-04","close":2945.0},{"date":"2025-09-05","close":2870.0},{"date":"2025-09-08","close":2945.0},{"date":"2025-09-09","close":2940.0},{"date":"2025-09-10","close":2975.0},{"date":"2025-09-11","close":2895.0},{"date":"2025-09-12","close":2885.0},{"date":"2025-09-15","close":2865.0},{"date":"2025-09-16","close":2845.0},{"date":"2025-09-17","close":2790.0},{"date":"2025-09-18","close":2860.0},{"date":"2025-09-19","close":2875.0},{"date":"2025-09-22","close":2790.0},{"date":"2025-09-23","close":2745.0},{"date":"2025-09-24","close":2710.0},{"date":"2025-09-25","close":2760.0},{"date":"2025-09-26","close":2650.0},{"date":"2025-09-29","close":2730.0},{"date":"2025-09-30","close":2710.0},{"date":"2025-10-01","close":2650.0},{"date":"2025-10-02","close":2650.0},{"date":"2025-10-10","close":2520.0},{"date":"2025-10-13","close":2595.0},{"date":"2025-10-14","close":2525.0},{"date":"2025-10-15","close":2555.0},{"date":"2025-10-16","close":2510.0},{"date":"2025-10-17","close":2410.0},{"date":"2025-10-20","close":2500.0},{"date":"2025-10-21","close":2535.0},{"date":"2025-10-22","close":2480.0},{"date":"2025-10-23","close":2445.0},{"date":"2025-10-24","close":2470.0},{"date":"2025-10-27","close":2380.0},{"date":"2025-10-28","close":2405.0},{"date":"2025-10-29","close":2310.0},{"date":"2025-10-30","close":2345.0},{"date":"2025-10-31","close":2375.0},{"date":"2025-11-03","close":2345.0},{"date":"2025-11-04","close":2350.0},{"date":"2025-11-05","close":2280.0},{"date":"2025-11-06","close":2260.0},{"date":"2025-11-07","close":2260.0},{"date":"2025-11-10","close":2260.0},{"date":"2025-11-11","close":2205.0},{"date":"2025-11-12","close":2315.0},{"date":"2025-11-13","close":2475.0},{"date":"2025-11-14","close":2370.0},{"date":"2025-11-17","close":2285.0},{"date":"2025-11-18","close":2185.0},{"date":"2025-11-19","close":2190.0},{"date":"2025-11-20","close":2215.0},{"date":"2025-11-21","close":2140.0},{"date":"2025-11-24","close":2125.0},{"date":"2025-11-25","close":2075.0},{"date":"2025-11-26","close":2100.0},{"date":"2025-11-27","close":2130.0},{"date":"2025-11-28","close":2160.0},{"date":"2025-12-01","close":2300.0},{"date":"2025-12-02","close":2330.0},{"date":"2025-12-03","close":2575.0},{"date":"2025-12-04","close":2380.0},{"date":"2025-12-05","close":3090.0},{"date":"2025-12-08","close":3210.0},{"date":"2025-12-09","close":3320.0},{"date":"2025-12-10","close":3500.0},{"date":"2025-12-11","close":3510.0},{"date":"2025-12-12","close":3510.0},{"date":"2025-12-15","close":3225.0},{"date":"2025-12-16","close":3150.0},{"date":"2025-12-17","close":3100.0},{"date":"2025-12-18","close":3285.0},{"date":"2025-12-19","close":3300.0},{"date":"2025-12-22","close":3100.0},{"date":"2025-12-23","close":3045.0},{"date":"2025-12-24","close":3060.0},{"date":"2025-12-26","close":2975.0},{"date":"2025-12-29","close":3085.0},{"date":"2025-12-30","close":3100.0},{"date":"2026-01-02","close":3060.0},{"date":"2026-01-05","close":3070.0},{"date":"2026-01-06","close":3070.0},{"date":"2026-01-07","close":3070.0},{"date":"2026-01-08","close":3070.0},{"date":"2026-01-09","close":3060.0},{"date":"2026-01-12","close":3010.0},{"date":"2026-01-13","close":2940.0},{"date":"2026-01-14","close":2860.0},{"date":"2026-01-15","close":2880.0},{"date":"2026-01-16","close":2850.0},{"date":"2026-01-19","close":2655.0},{"date":"2026-01-20","close":2805.0},{"date":"2026-01-21","close":2730.0},{"date":"2026-01-22","close":2720.0},{"date":"2026-01-23","close":2720.0},{"date":"2026-01-26","close":2675.0},{"date":"2026-01-27","close":2800.0},{"date":"2026-01-28","close":2860.0},{"date":"2026-01-29","close":2890.0},{"date":"2026-01-30","close":2725.0},{"date":"2026-02-02","close":2720.0},{"date":"2026-02-03","close":2560.0},{"date":"2026-02-04","close":2650.0},{"date":"2026-02-05","close":2695.0},{"date":"2026-02-06","close":2750.0},{"date":"2026-02-09","close":2750.0},{"date":"2026-02-10","close":2905.0},{"date":"2026-02-11","close":3055.0},{"date":"2026-02-12","close":3000.0},{"date":"2026-02-13","close":2985.0},{"date":"2026-02-19","close":2920.0},{"date":"2026-02-20","close":2970.0},{"date":"2026-02-23","close":2960.0},{"date":"2026-02-24","close":2925.0},{"date":"2026-02-25","close":2990.0},{"date":"2026-02-26","close":2830.0},{"date":"2026-02-27","close":2750.0},{"date":"2026-03-03","close":2610.0},{"date":"2026-03-04","close":2385.0},{"date":"2026-03-05","close":2600.0},{"date":"2026-03-06","close":2590.0},{"date":"2026-03-09","close":2420.0},{"date":"2026-03-10","close":2510.0},{"date":"2026-03-11","close":2470.0},{"date":"2026-03-12","close":2530.0},{"date":"2026-03-13","close":2605.0},{"date":"2026-03-16","close":2540.0},{"date":"2026-03-17","close":1961.0},{"date":"2026-03-18","close":2095.0},{"date":"2026-03-19","close":2130.0},{"date":"2026-03-20","close":2180.0},{"date":"2026-03-23","close":2095.0},{"date":"2026-03-24","close":2290.0},{"date":"2026-03-25","close":2280.0},{"date":"2026-03-26","close":2235.0},{"date":"2026-03-27","close":2215.0},{"date":"2026-03-30","close":2235.0},{"date":"2026-03-31","close":2120.0},{"date":"2026-04-01","close":2190.0},{"date":"2026-04-02","close":2060.0},{"date":"2026-04-03","close":2065.0},{"date":"2026-04-06","close":2065.0},{"date":"2026-04-07","close":2150.0},{"date":"2026-04-08","close":2350.0},{"date":"2026-04-09","close":2390.0},{"date":"2026-04-10","close":2325.0},{"date":"2026-04-13","close":2405.0},{"date":"2026-04-14","close":2475.0},{"date":"2026-04-15","close":2515.0},{"date":"2026-04-16","close":2570.0},{"date":"2026-04-17","close":2695.0},{"date":"2026-04-20","close":2600.0},{"date":"2026-04-21","close":2620.0},{"date":"2026-04-22","close":2600.0},{"date":"2026-04-23","close":2600.0},{"date":"2026-04-24","close":2695.0},{"date":"2026-04-27","close":2730.0},{"date":"2026-04-28","close":2700.0},{"date":"2026-04-29","close":2660.0},{"date":"2026-04-30","close":2560.0},{"date":"2026-05-04","close":2480.0},{"date":"2026-05-06","close":2350.0},{"date":"2026-05-07","close":2400.0},{"date":"2026-05-08","close":2395.0},{"date":"2026-05-11","close":2320.0},{"date":"2026-05-12","close":2365.0},{"date":"2026-05-13","close":2395.0},{"date":"2026-05-14","close":2395.0},{"date":"2026-05-15","close":2850.0},{"date":"2026-05-18","close":2765.0},{"date":"2026-05-19","close":2650.0},{"date":"2026-05-20","close":2545.0},{"date":"2026-05-21","close":2520.0},{"date":"2026-05-22","close":2825.0},{"date":"2026-05-26","close":2755.0},{"date":"2026-05-27","close":2655.0},{"date":"2026-05-28","close":2585.0},{"date":"2026-05-29","close":2515.0},{"date":"2026-06-01","close":2340.0},{"date":"2026-06-02","close":2350.0},{"date":"2026-06-04","close":2370.0},{"date":"2026-06-05","close":2400.0},{"date":"2026-06-08","close":2290.0},{"date":"2026-06-09","close":2285.0},{"date":"2026-06-10","close":2215.0},{"date":"2026-06-11","close":2220.0},{"date":"2026-06-12","close":2235.0},{"date":"2026-06-15","close":2165.0},{"date":"2026-06-16","close":2240.0},{"date":"2026-06-17","close":2170.0},{"date":"2026-06-18","close":2115.0},{"date":"2026-06-19","close":2080.0},{"date":"2026-06-22","close":2065.0},{"date":"2026-06-23","close":2060.0},{"date":"2026-06-24","close":2070.0},{"date":"2026-06-25","close":2020.0},{"date":"2026-06-26","close":1883.0},{"date":"2026-06-29","close":2030.0},{"date":"2026-06-30","close":1955.0},{"date":"2026-07-01","close":1970.0},{"date":"2026-07-02","close":1930.0},{"date":"2026-07-03","close":1867.0},{"date":"2026-07-06","close":1900.0},{"date":"2026-07-07","close":1881.0},{"date":"2026-07-08","close":1880.0},{"date":"2026-07-09","close":1816.0},{"date":"2026-07-10","close":1919.0},{"date":"2026-07-13","close":1850.0},{"date":"2026-07-14","close":1789.0},{"date":"2026-07-15","close":1850.0},{"date":"2026-07-16","close":1794.0},{"date":"2026-07-20","close":1738.0},{"date":"2026-07-21","close":1810.0},{"date":"2026-07-22","close":1816.0},{"date":"2026-07-23","close":1829.0},{"date":"2026-07-24","close":1827.0},{"date":"2026-07-27","close":1797.0},{"date":"2026-07-28","close":1858.0},{"date":"2026-07-29","close":1817.0},{"date":"2026-07-30","close":1727.0},{"date":"2026-07-31","close":1750.0},{"date":"2026-08-03","close":1790.0},{"date":"2026-08-04","close":1886.0},{"date":"2026-08-05","close":1885.0},{"date":"2026-08-06","close":1887.0},{"date":"2026-08-07","close":1865.0},{"date":"2026-08-10","close":1905.0},{"date":"2026-08-11","close":1940.0},{"date":"2026-08-12","close":1969.0},{"date":"2026-08-13","close":2125.0},{"date":"2026-08-14","close":2115.0},{"date":"2026-08-18","close":2080.0},{"date":"2026-08-19","close":2100.0},{"date":"2026-08-20","close":2120.0},{"date":"2026-08-21","close":2130.0},{"date":"2026-08-24","close":2155.0},{"date":"2026-08-25","close":2150.0},{"date":"2026-08-26","close":2110.0},{"date":"2026-08-27","close":2130.0},{"date":"2026-08-28","close":2090.0},{"date":"2026-08-31","close":2150.0},{"date":"2026-09-01","close":2150.0},{"date":"2026-09-02","close":2150.0},{"date":"2026-09-03","close":2080.0},{"date":"2026-09-04","close":2190.0},{"date":"2026-09-07","close":2180.0},{"date":"2026-09-08","close":2200.0},{"date":"2026-09-09","close":2185.0},{"date":"2026-09-10","close":2230.0},{"date":"2026-09-11","close":2270.0},{"date":"2026-09-14","close":2260.0},{"date":"2026-09-15","close":2315.0},{"date":"2026-09-16","close":2325.0},{"date":"2026-09-17","close":2375.0},{"date":"2026-09-18","close":2380.0},{"date":"2026-09-21","close":2380.0},{"date":"2026-09-22","close":2340.0},{"date":"2026-09-23","close":2365.0},{"date":"2026-09-28","close":2350.0},{"date":"2026-09-29","close":2320.0},{"date":"2026-09-30","close":2330.0},{"date":"2026-10-01","close":2360.0},{"date":"2026-10-02","close":2410.0},{"date":"2026-10-06","close":2405.0},{"date":"2026-10-07","close":2385.0},{"date":"2026-10-08","close":2390.0},{"date":"2026-10-12","close":2205.0},{"date":"2026-10-13","close":2210.0},{"date":"2026-10-14","close":2160.0},{"date":"2026-10-15","close":2120.0},{"date":"2026-10-16","close":2125.0},{"date":"2026-10-19","close":2160.0},{"date":"2026-10-20","close":2125.0},{"date":"2026-10-21","close":2070.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":2045.0}],"chart_data":[{"date":"2024-10-23","open":1627,"high":1648,"low":1605,"close":1615,"volume":53442,"rsi_14":33.66,"sma_20":1672.35,"sma_60":1870.42,"sma_120":2097.83},{"date":"2024-10-24","open":1618,"high":1619,"low":1560,"close":1565,"volume":76142,"rsi_14":29.96,"sma_20":1662.55,"sma_60":1861.08,"sma_120":2089.04},{"date":"2024-10-25","open":1592,"high":1592,"low":1520,"close":1523,"volume":110832,"rsi_14":28.22,"sma_20":1651.7,"sma_60":1850.47,"sma_120":2080.15},{"date":"2024-10-28","open":1523,"high":1541,"low":1510,"close":1532,"volume":30527,"rsi_14":21.36,"sma_20":1641.5,"sma_60":1840.67,"sma_120":2071.62},{"date":"2024-10-29","open":1574,"high":1574,"low":1515,"close":1517,"volume":63916,"rsi_14":20.8,"sma_20":1631.5,"sma_60":1831.03,"sma_120":2062.77},{"date":"2024-10-30","open":1530,"high":1556,"low":1518,"close":1519,"volume":53912,"rsi_14":17.51,"sma_20":1621.75,"sma_60":1821.52,"sma_120":2053.59},{"date":"2024-10-31","open":1521,"high":1542,"low":1521,"close":1527,"volume":11300,"rsi_14":16.74,"sma_20":1614.05,"sma_60":1811.88,"sma_120":2043.61},{"date":"2024-11-01","open":1549,"high":1549,"low":1512,"close":1529,"volume":3905,"rsi_14":17.51,"sma_20":1607.7,"sma_60":1802.12,"sma_120":2033.89},{"date":"2024-11-04","open":1523,"high":1536,"low":1515,"close":1529,"volume":13130,"rsi_14":13.53,"sma_20":1602.75,"sma_60":1792.02,"sma_120":2023.92},{"date":"2024-11-05","open":1548,"high":1548,"low":1505,"close":1523,"volume":66006,"rsi_14":11.9,"sma_20":1596.0,"sma_60":1782.98,"sma_120":2013.87},{"date":"2024-11-06","open":1525,"high":1544,"low":1510,"close":1515,"volume":16535,"rsi_14":12.5,"sma_20":1589.3,"sma_60":1775.95,"sma_120":2004.24},{"date":"2024-11-07","open":1544,"high":1544,"low":1496,"close":1498,"volume":25403,"rsi_14":12.89,"sma_20":1581.2,"sma_60":1767.75,"sma_120":1994.35},{"date":"2024-11-08","open":1511,"high":1511,"low":1482,"close":1488,"volume":15349,"rsi_14":14.45,"sma_20":1572.1,"sma_60":1758.63,"sma_120":1985.42},{"date":"2024-11-11","open":1475,"high":1498,"low":1442,"close":1446,"volume":37982,"rsi_14":11.63,"sma_20":1560.9,"sma_60":1749.43,"sma_120":1975.84},{"date":"2024-11-12","open":1447,"high":1447,"low":1350,"close":1384,"volume":90746,"rsi_14":7.69,"sma_20":1546.1,"sma_60":1738.83,"sma_120":1966.29},{"date":"2024-11-13","open":1385,"high":1385,"low":1325,"close":1326,"volume":32880,"rsi_14":7.47,"sma_20":1528.25,"sma_60":1727.35,"sma_120":1956.34},{"date":"2024-11-14","open":1326,"high":1326,"low":1262,"close":1295,"volume":81036,"rsi_14":7.78,"sma_20":1509.75,"sma_60":1715.43,"sma_120":1946.59},{"date":"2024-11-15","open":1294,"high":1320,"low":1282,"close":1300,"volume":28518,"rsi_14":6.39,"sma_20":1492.65,"sma_60":1703.35,"sma_120":1936.59},{"date":"2024-11-18","open":1308,"high":1342,"low":1302,"close":1339,"volume":41011,"rsi_14":19.31,"sma_20":1479.05,"sma_60":1692.25,"sma_120":1927.46},{"date":"2024-11-19","open":1365,"high":1365,"low":1333,"close":1349,"volume":18949,"rsi_14":21.48,"sma_20":1465.95,"sma_60":1681.4,"sma_120":1918.28},{"date":"2024-11-20","open":1349,"high":1384,"low":1339,"close":1341,"volume":53049,"rsi_14":18.79,"sma_20":1452.25,"sma_60":1670.08,"sma_120":1909.25},{"date":"2024-11-21","open":1375,"high":1375,"low":1344,"close":1346,"volume":13371,"rsi_14":19.6,"sma_20":1441.3,"sma_60":1659.52,"sma_120":1900.47},{"date":"2024-11-22","open":1373,"high":1373,"low":1336,"close":1340,"volume":13141,"rsi_14":19.22,"sma_20":1432.15,"sma_60":1648.93,"sma_120":1891.63},{"date":"2024-11-25","open":1340,"high":1390,"low":1340,"close":1389,"volume":24772,"rsi_14":30.86,"sma_20":1425.0,"sma_60":1639.42,"sma_120":1883.42},{"date":"2024-11-26","open":1400,"high":1445,"low":1389,"close":1412,"volume":30667,"rsi_14":35.89,"sma_20":1419.75,"sma_60":1630.58,"sma_120":1875.6},{"date":"2024-11-27","open":1415,"high":1833,"low":1414,"close":1606,"volume":1451373,"rsi_14":59.96,"sma_20":1424.1,"sma_60":1624.35,"sma_120":1869.44},{"date":"2024-11-28","open":1560,"high":1604,"low":1502,"close":1540,"volume":170730,"rsi_14":54.35,"sma_20":1424.75,"sma_60":1617.42,"sma_120":1862.48},{"date":"2024-11-29","open":1588,"high":1588,"low":1521,"close":1556,"volume":51706,"rsi_14":59.62,"sma_20":1426.1,"sma_60":1610.67,"sma_120":1856.12},{"date":"2024-12-02","open":1556,"high":1635,"low":1556,"close":1589,"volume":40873,"rsi_14":68.88,"sma_20":1429.1,"sma_60":1604.62,"sma_120":1850.15},{"date":"2024-12-03","open":1585,"high":1593,"low":1520,"close":1579,"volume":59670,"rsi_14":75.56,"sma_20":1431.9,"sma_60":1598.65,"sma_120":1844.14},{"date":"2024-12-04","open":1564,"high":1564,"low":1481,"close":1541,"volume":33942,"rsi_14":74.5,"sma_20":1433.2,"sma_60":1592.02,"sma_120":1837.94},{"date":"2024-12-05","open":1522,"high":1539,"low":1496,"close":1517,"volume":36998,"rsi_14":70.83,"sma_20":1434.15,"sma_60":1585.67,"sma_120":1831.67},{"date":"2024-12-06","open":1517,"high":1517,"low":1473,"close":1477,"volume":27626,"rsi_14":63.22,"sma_20":1433.6,"sma_60":1578.7,"sma_120":1825.43},{"date":"2024-12-09","open":1467,"high":1476,"low":1391,"close":1424,"volume":32884,"rsi_14":56.64,"sma_20":1432.5,"sma_60":1571.55,"sma_120":1818.76},{"date":"2024-12-10","open":1407,"high":1466,"low":1407,"close":1458,"volume":9424,"rsi_14":59.9,"sma_20":1436.2,"sma_60":1565.65,"sma_120":1812.28},{"date":"2024-12-11","open":1458,"high":1525,"low":1450,"close":1515,"volume":24265,"rsi_14":63.14,"sma_20":1445.65,"sma_60":1560.68,"sma_120":1806.2},{"date":"2024-12-12","open":1515,"high":1534,"low":1497,"close":1524,"volume":15221,"rsi_14":64.24,"sma_20":1457.1,"sma_60":1556.65,"sma_120":1800.73},{"date":"2024-12-13","open":1524,"high":1546,"low":1480,"close":1527,"volume":13985,"rsi_14":61.5,"sma_20":1468.45,"sma_60":1552.25,"sma_120":1795.5},{"date":"2024-12-16","open":1520,"high":1552,"low":1514,"close":1532,"volume":32215,"rsi_14":60.31,"sma_20":1478.1,"sma_60":1548.17,"sma_120":1790.22},{"date":"2024-12-17","open":1532,"high":1532,"low":1512,"close":1520,"volume":15777,"rsi_14":39.25,"sma_20":1486.65,"sma_60":1544.1,"sma_120":1785.22},{"date":"2024-12-18","open":1520,"high":1532,"low":1491,"close":1529,"volume":14893,"rsi_14":48.4,"sma_20":1496.05,"sma_60":1540.22,"sma_120":1780.97},{"date":"2024-12-19","open":1529,"high":1529,"low":1480,"close":1496,"volume":8318,"rsi_14":41.67,"sma_20":1503.55,"sma_60":1535.8,"sma_120":1775.72},{"date":"2024-12-20","open":1501,"high":1501,"low":1460,"close":1495,"volume":18468,"rsi_14":35.67,"sma_20":1511.3,"sma_60":1531.72,"sma_120":1770.68},{"date":"2024-12-23","open":1500,"high":1504,"low":1431,"close":1438,"volume":53783,"rsi_14":31.2,"sma_20":1513.75,"sma_60":1526.75,"sma_120":1765.21},{"date":"2024-12-24","open":1431,"high":1453,"low":1422,"close":1426,"volume":17373,"rsi_14":33.52,"sma_20":1514.45,"sma_60":1521.9,"sma_120":1759.92},{"date":"2024-12-26","open":1426,"high":1426,"low":1373,"close":1395,"volume":24801,"rsi_14":32.87,"sma_20":1503.9,"sma_60":1516.58,"sma_120":1753.22},{"date":"2024-12-27","open":1361,"high":1381,"low":1340,"close":1356,"volume":13280,"rsi_14":32.96,"sma_20":1494.7,"sma_60":1511.17,"sma_120":1746.68},{"date":"2024-12-30","open":1359,"high":1359,"low":1312,"close":1351,"volume":11975,"rsi_14":38.11,"sma_20":1484.45,"sma_60":1506.08,"sma_120":1740.15},{"date":"2025-01-02","open":1322,"high":1340,"low":1314,"close":1318,"volume":17683,"rsi_14":27.12,"sma_20":1470.9,"sma_60":1500.92,"sma_120":1733.09},{"date":"2025-01-03","open":1319,"high":1356,"low":1319,"close":1348,"volume":10134,"rsi_14":20.07,"sma_20":1459.35,"sma_60":1495.75,"sma_120":1726.49},{"date":"2025-01-06","open":1379,"high":1460,"low":1350,"close":1424,"volume":45639,"rsi_14":35.55,"sma_20":1453.5,"sma_60":1492.0,"sma_120":1720.57},{"date":"2025-01-07","open":1450,"high":1450,"low":1429,"close":1429,"volume":7925,"rsi_14":35.92,"sma_20":1449.1,"sma_60":1488.15,"sma_120":1715.1},{"date":"2025-01-08","open":1447,"high":1449,"low":1429,"close":1437,"volume":8082,"rsi_14":36.47,"sma_20":1447.1,"sma_60":1484.27,"sma_120":1709.58},{"date":"2025-01-09","open":1430,"high":1458,"low":1417,"close":1444,"volume":7953,"rsi_14":39.02,"sma_20":1448.1,"sma_60":1480.5,"sma_120":1703.9},{"date":"2025-01-10","open":1440,"high":1457,"low":1440,"close":1455,"volume":4271,"rsi_14":39.37,"sma_20":1447.95,"sma_60":1476.75,"sma_120":1698.32},{"date":"2025-01-13","open":1460,"high":1578,"low":1459,"close":1499,"volume":54594,"rsi_14":50.42,"sma_20":1447.15,"sma_60":1473.68,"sma_120":1692.97},{"date":"2025-01-14","open":1543,"high":1553,"low":1474,"close":1491,"volume":18300,"rsi_14":49.45,"sma_20":1445.5,"sma_60":1470.78,"sma_120":1687.57},{"date":"2025-01-15","open":1491,"high":1531,"low":1481,"close":1493,"volume":8076,"rsi_14":58.84,"sma_20":1443.8,"sma_60":1468.3,"sma_120":1682.3},{"date":"2025-01-16","open":1493,"high":1530,"low":1485,"close":1488,"volume":7260,"rsi_14":60.2,"sma_20":1441.6,"sma_60":1466.25,"sma_120":1677.12},{"date":"2025-01-17","open":1500,"high":1520,"low":1488,"close":1490,"volume":11582,"rsi_14":67.27,"sma_20":1440.1,"sma_60":1464.23,"sma_120":1671.66},{"date":"2025-01-20","open":1491,"high":1523,"low":1490,"close":1498,"volume":12034,"rsi_14":79.1,"sma_20":1438.55,"sma_60":1462.28,"sma_120":1666.35},{"date":"2025-01-21","open":1493,"high":1500,"low":1474,"close":1494,"volume":5727,"rsi_14":79.42,"sma_20":1438.45,"sma_60":1461.1,"sma_120":1661.09},{"date":"2025-01-22","open":1491,"high":1526,"low":1461,"close":1478,"volume":14890,"rsi_14":85.4,"sma_20":1437.6,"sma_60":1460.35,"sma_120":1655.41},{"date":"2025-01-23","open":1471,"high":1514,"low":1463,"close":1468,"volume":6459,"rsi_14":79.13,"sma_20":1439.1,"sma_60":1459.28,"sma_120":1649.97},{"date":"2025-01-24","open":1505,"high":1505,"low":1451,"close":1466,"volume":8062,"rsi_14":65.91,"sma_20":1441.1,"sma_60":1458.43,"sma_120":1644.73},{"date":"2025-01-31","open":1498,"high":1498,"low":1453,"close":1466,"volume":6961,"rsi_14":64.57,"sma_20":1444.65,"sma_60":1457.55,"sma_120":1639.53},{"date":"2025-02-03","open":1472,"high":1555,"low":1451,"close":1456,"volume":34207,"rsi_14":57.36,"sma_20":1449.65,"sma_60":1456.37,"sma_120":1634.12},{"date":"2025-02-04","open":1454,"high":1501,"low":1445,"close":1501,"volume":41292,"rsi_14":67.07,"sma_20":1457.15,"sma_60":1455.9,"sma_120":1629.01},{"date":"2025-02-05","open":1487,"high":1535,"low":1487,"close":1498,"volume":9226,"rsi_14":63.52,"sma_20":1466.15,"sma_60":1455.38,"sma_120":1623.7},{"date":"2025-02-06","open":1490,"high":1527,"low":1411,"close":1411,"volume":34686,"rsi_14":28.22,"sma_20":1469.3,"sma_60":1453.52,"sma_120":1618.25},{"date":"2025-02-07","open":1411,"high":1439,"low":1400,"close":1426,"volume":27644,"rsi_14":34.45,"sma_20":1469.4,"sma_60":1452.03,"sma_120":1613.99},{"date":"2025-02-10","open":1429,"high":1430,"low":1403,"close":1403,"volume":9715,"rsi_14":30.43,"sma_20":1468.1,"sma_60":1450.45,"sma_120":1609.1},{"date":"2025-02-11","open":1424,"high":1424,"low":1393,"close":1403,"volume":24754,"rsi_14":31.11,"sma_20":1466.4,"sma_60":1449.03,"sma_120":1603.83},{"date":"2025-02-12","open":1408,"high":1408,"low":1374,"close":1390,"volume":12415,"rsi_14":28.81,"sma_20":1463.7,"sma_60":1448.1,"sma_120":1598.77},{"date":"2025-02-13","open":1401,"high":1419,"low":1365,"close":1370,"volume":17576,"rsi_14":24.19,"sma_20":1459.45,"sma_60":1447.87,"sma_120":1593.35},{"date":"2025-02-14","open":1400,"high":1400,"low":1360,"close":1367,"volume":14551,"rsi_14":24.29,"sma_20":1452.85,"sma_60":1448.55,"sma_120":1587.95},{"date":"2025-02-17","open":1367,"high":1396,"low":1305,"close":1349,"volume":27411,"rsi_14":24.1,"sma_20":1445.75,"sma_60":1449.45,"sma_120":1582.44},{"date":"2025-02-18","open":1363,"high":1394,"low":1342,"close":1343,"volume":7113,"rsi_14":24.49,"sma_20":1438.25,"sma_60":1450.17,"sma_120":1576.76},{"date":"2025-02-19","open":1385,"high":1385,"low":1327,"close":1327,"volume":22195,"rsi_14":23.17,"sma_20":1430.2,"sma_60":1449.97,"sma_120":1571.11},{"date":"2025-02-20","open":1342,"high":1353,"low":1326,"close":1334,"volume":24195,"rsi_14":25.19,"sma_20":1422.4,"sma_60":1449.72,"sma_120":1565.56},{"date":"2025-02-21","open":1336,"high":1350,"low":1320,"close":1329,"volume":24462,"rsi_14":25.67,"sma_20":1413.95,"sma_60":1449.52,"sma_120":1559.8},{"date":"2025-02-24","open":1311,"high":1349,"low":1311,"close":1316,"volume":16574,"rsi_14":9.61,"sma_20":1405.05,"sma_60":1449.02,"sma_120":1554.27},{"date":"2025-02-25","open":1323,"high":1324,"low":1316,"close":1318,"volume":10373,"rsi_14":10.53,"sma_20":1397.05,"sma_60":1448.65,"sma_120":1548.79},{"date":"2025-02-26","open":1323,"high":1346,"low":1318,"close":1320,"volume":13653,"rsi_14":18.18,"sma_20":1389.65,"sma_60":1447.5,"sma_120":1543.46},{"date":"2025-02-27","open":1334,"high":1360,"low":1324,"close":1352,"volume":16853,"rsi_14":26.88,"sma_20":1383.95,"sma_60":1446.5,"sma_120":1538.54},{"date":"2025-02-28","open":1384,"high":1384,"low":1331,"close":1332,"volume":11952,"rsi_14":27.39,"sma_20":1377.25,"sma_60":1441.93,"sma_120":1533.14},{"date":"2025-03-04","open":1332,"high":1360,"low":1330,"close":1332,"volume":5732,"rsi_14":27.39,"sma_20":1371.05,"sma_60":1438.47,"sma_120":1527.94},{"date":"2025-03-05","open":1335,"high":1351,"low":1328,"close":1335,"volume":5465,"rsi_14":31.29,"sma_20":1362.75,"sma_60":1434.78,"sma_120":1522.72},{"date":"2025-03-06","open":1363,"high":1368,"low":1337,"close":1350,"volume":5096,"rsi_14":42.96,"sma_20":1355.35,"sma_60":1430.8,"sma_120":1517.71},{"date":"2025-03-07","open":1354,"high":1354,"low":1278,"close":1345,"volume":9121,"rsi_14":42.36,"sma_20":1352.05,"sma_60":1426.9,"sma_120":1512.78},{"date":"2025-03-10","open":1340,"high":1350,"low":1303,"close":1347,"volume":7499,"rsi_14":49.22,"sma_20":1348.1,"sma_60":1423.67,"sma_120":1507.84},{"date":"2025-03-11","open":1336,"high":1358,"low":1315,"close":1347,"volume":13281,"rsi_14":51.64,"sma_20":1345.3,"sma_60":1420.83,"sma_120":1503.25},{"date":"2025-03-12","open":1342,"high":1385,"low":1342,"close":1370,"volume":7434,"rsi_14":66.67,"sma_20":1343.65,"sma_60":1419.05,"sma_120":1498.88},{"date":"2025-03-13","open":1393,"high":1402,"low":1371,"close":1399,"volume":18889,"rsi_14":71.52,"sma_20":1344.1,"sma_60":1418.63,"sma_120":1495.09},{"date":"2025-03-14","open":1390,"high":1404,"low":1378,"close":1398,"volume":5318,"rsi_14":73.47,"sma_20":1345.5,"sma_60":1417.63,"sma_120":1491.64},{"date":"2025-03-17","open":1398,"high":1404,"low":1385,"close":1404,"volume":12272,"rsi_14":81.43,"sma_20":1347.35,"sma_60":1415.78,"sma_120":1488.23},{"date":"2025-03-18","open":1410,"high":1415,"low":1394,"close":1396,"volume":14270,"rsi_14":76.71,"sma_20":1349.7,"sma_60":1413.65,"sma_120":1485.15},{"date":"2025-03-19","open":1385,"high":1420,"low":1385,"close":1403,"volume":9362,"rsi_14":77.48,"sma_20":1352.7,"sma_60":1411.58,"sma_120":1481.92},{"date":"2025-03-20","open":1416,"high":1417,"low":1404,"close":1408,"volume":4186,"rsi_14":72.58,"sma_20":1356.75,"sma_60":1409.52,"sma_120":1478.84},{"date":"2025-03-21","open":1409,"high":1421,"low":1402,"close":1411,"volume":9003,"rsi_14":86.92,"sma_20":1360.6,"sma_60":1407.7,"sma_120":1475.9},{"date":"2025-03-24","open":1411,"high":1411,"low":1395,"close":1400,"volume":21697,"rsi_14":78.81,"sma_20":1364.15,"sma_60":1405.55,"sma_120":1472.88},{"date":"2025-03-25","open":1400,"high":1450,"low":1400,"close":1443,"volume":37066,"rsi_14":84.18,"sma_20":1370.5,"sma_60":1404.67,"sma_120":1470.23},{"date":"2025-03-26","open":1443,"high":1455,"low":1417,"close":1417,"volume":14930,"rsi_14":69.82,"sma_20":1375.45,"sma_60":1403.37,"sma_120":1467.54},{"date":"2025-03-27","open":1417,"high":1431,"low":1399,"close":1421,"volume":22030,"rsi_14":72.62,"sma_20":1380.5,"sma_60":1403.08,"sma_120":1464.92},{"date":"2025-03-28","open":1417,"high":1435,"low":1393,"close":1403,"volume":23394,"rsi_14":65.22,"sma_20":1383.05,"sma_60":1402.7,"sma_120":1462.3},{"date":"2025-03-31","open":1417,"high":1417,"low":1390,"close":1399,"volume":26140,"rsi_14":63.83,"sma_20":1386.4,"sma_60":1402.77,"sma_120":1459.67},{"date":"2025-04-01","open":1405,"high":1436,"low":1391,"close":1415,"volume":9940,"rsi_14":62.43,"sma_20":1390.55,"sma_60":1403.75,"sma_120":1457.46},{"date":"2025-04-02","open":1429,"high":1825,"low":1417,"close":1619,"volume":1359111,"rsi_14":80.9,"sma_20":1404.75,"sma_60":1408.22,"sma_120":1457.15},{"date":"2025-04-03","open":1595,"high":1618,"low":1530,"close":1556,"volume":109417,"rsi_14":68.9,"sma_20":1415.05,"sma_60":1412.18,"sma_120":1456.55},{"date":"2025-04-04","open":1543,"high":1564,"low":1501,"close":1556,"volume":66927,"rsi_14":68.45,"sma_20":1425.6,"sma_60":1415.65,"sma_120":1455.7},{"date":"2025-04-07","open":1556,"high":1556,"low":1494,"close":1521,"volume":34190,"rsi_14":64.24,"sma_20":1434.3,"sma_60":1417.27,"sma_120":1454.63},{"date":"2025-04-08","open":1522,"high":1639,"low":1522,"close":1629,"volume":115023,"rsi_14":70.93,"sma_20":1448.4,"sma_60":1420.6,"sma_120":1454.38},{"date":"2025-04-09","open":1640,"high":1900,"low":1640,"close":1643,"volume":602867,"rsi_14":71.4,"sma_20":1462.05,"sma_60":1424.03,"sma_120":1454.15},{"date":"2025-04-10","open":1650,"high":1682,"low":1625,"close":1662,"volume":48573,"rsi_14":72.21,"sma_20":1475.2,"sma_60":1427.67,"sma_120":1454.08},{"date":"2025-04-11","open":1645,"high":1692,"low":1625,"close":1689,"volume":41128,"rsi_14":74.87,"sma_20":1489.75,"sma_60":1431.57,"sma_120":1454.16},{"date":"2025-04-14","open":1696,"high":1865,"low":1646,"close":1858,"volume":161424,"rsi_14":79.35,"sma_20":1512.45,"sma_60":1437.55,"sma_120":1455.62},{"date":"2025-04-15","open":1830,"high":2080,"low":1821,"close":2045,"volume":333093,"rsi_14":86.18,"sma_20":1544.9,"sma_60":1446.78,"sma_120":1458.78},{"date":"2025-04-16","open":2090,"high":2145,"low":1924,"close":1930,"volume":120523,"rsi_14":76.0,"sma_20":1571.25,"sma_60":1454.07,"sma_120":1461.18},{"date":"2025-04-17","open":1924,"high":1924,"low":1872,"close":1888,"volume":55393,"rsi_14":74.18,"sma_20":1595.25,"sma_60":1460.73,"sma_120":1463.49},{"date":"2025-04-18","open":1878,"high":1894,"low":1853,"close":1894,"volume":43100,"rsi_14":74.63,"sma_20":1619.4,"sma_60":1467.47,"sma_120":1465.85},{"date":"2025-04-21","open":1867,"high":1980,"low":1867,"close":1920,"volume":32548,"rsi_14":74.88,"sma_20":1645.4,"sma_60":1474.5,"sma_120":1468.39},{"date":"2025-04-22","open":1920,"high":1954,"low":1890,"close":1949,"volume":56208,"rsi_14":69.64,"sma_20":1670.7,"sma_60":1482.08,"sma_120":1471.59},{"date":"2025-04-23","open":1975,"high":1975,"low":1922,"close":1943,"volume":21549,"rsi_14":74.71,"sma_20":1697.0,"sma_60":1489.83,"sma_120":1475.09},{"date":"2025-04-24","open":1943,"high":1943,"low":1921,"close":1926,"volume":24477,"rsi_14":73.12,"sma_20":1722.25,"sma_60":1497.47,"sma_120":1478.38},{"date":"2025-04-25","open":1934,"high":1976,"low":1924,"close":1930,"volume":17661,"rsi_14":76.59,"sma_20":1748.6,"sma_60":1505.2,"sma_120":1481.82},{"date":"2025-04-28","open":1930,"high":1937,"low":1870,"close":1873,"volume":49001,"rsi_14":66.99,"sma_20":1772.3,"sma_60":1511.98,"sma_120":1484.77},{"date":"2025-04-29","open":1873,"high":1899,"low":1862,"close":1893,"volume":32321,"rsi_14":67.27,"sma_20":1796.2,"sma_60":1519.27,"sma_120":1487.82},{"date":"2025-04-30","open":1873,"high":1917,"low":1869,"close":1900,"volume":27979,"rsi_14":66.71,"sma_20":1810.25,"sma_60":1525.92,"sma_120":1490.91},{"date":"2025-05-02","open":1900,"high":1925,"low":1882,"close":1915,"volume":28003,"rsi_14":66.14,"sma_20":1828.2,"sma_60":1532.87,"sma_120":1494.12},{"date":"2025-05-07","open":1917,"high":1952,"low":1898,"close":1950,"volume":31210,"rsi_14":58.13,"sma_20":1847.9,"sma_60":1541.85,"sma_120":1497.68},{"date":"2025-05-08","open":1950,"high":1970,"low":1934,"close":1960,"volume":16283,"rsi_14":39.07,"sma_20":1869.85,"sma_60":1550.75,"sma_120":1501.39},{"date":"2025-05-09","open":1938,"high":1980,"low":1920,"close":1944,"volume":19341,"rsi_14":52.41,"sma_20":1885.6,"sma_60":1559.77,"sma_120":1505.11},{"date":"2025-05-12","open":1944,"high":2030,"low":1918,"close":2015,"volume":63669,"rsi_14":69.91,"sma_20":1904.2,"sma_60":1569.97,"sma_120":1509.5},{"date":"2025-05-13","open":2015,"high":2550,"low":2015,"close":2300,"volume":676313,"rsi_14":83.95,"sma_20":1936.1,"sma_60":1585.13,"sma_120":1516.62},{"date":"2025-05-14","open":2245,"high":2340,"low":2175,"close":2300,"volume":64886,"rsi_14":83.22,"sma_20":1966.65,"sma_60":1600.63,"sma_120":1524.25},{"date":"2025-05-15","open":2300,"high":2450,"low":2200,"close":2400,"volume":56747,"rsi_14":85.07,"sma_20":1993.75,"sma_60":1617.85,"sma_120":1533.2},{"date":"2025-05-16","open":2305,"high":2445,"low":2215,"close":2290,"volume":82274,"rsi_14":73.23,"sma_20":2006.0,"sma_60":1633.53,"sma_120":1541.49},{"date":"2025-05-19","open":2250,"high":2250,"low":2180,"close":2205,"volume":25018,"rsi_14":67.12,"sma_20":2019.75,"sma_60":1647.9,"sma_120":1549.03},{"date":"2025-05-20","open":2205,"high":2730,"low":2205,"close":2435,"volume":657979,"rsi_14":74.26,"sma_20":2047.1,"sma_60":1666.37,"sma_120":1558.17},{"date":"2025-05-21","open":2495,"high":2515,"low":2360,"close":2490,"volume":95190,"rsi_14":79.69,"sma_20":2076.9,"sma_60":1685.63,"sma_120":1567.67},{"date":"2025-05-22","open":2480,"high":2540,"low":2405,"close":2505,"volume":97289,"rsi_14":79.59,"sma_20":2106.15,"sma_60":1705.23,"sma_120":1577.38},{"date":"2025-05-23","open":2490,"high":2560,"low":2370,"close":2430,"volume":52041,"rsi_14":74.05,"sma_20":2130.2,"sma_60":1723.8,"sma_120":1586.41},{"date":"2025-05-26","open":2395,"high":2580,"low":2395,"close":2435,"volume":56441,"rsi_14":73.81,"sma_20":2154.8,"sma_60":1742.42,"sma_120":1595.53},{"date":"2025-05-27","open":2435,"high":2455,"low":2325,"close":2330,"volume":47227,"rsi_14":66.35,"sma_20":2175.0,"sma_60":1759.25,"sma_120":1603.38},{"date":"2025-05-28","open":2340,"high":2340,"low":2235,"close":2285,"volume":50808,"rsi_14":63.58,"sma_20":2192.75,"sma_60":1774.8,"sma_120":1610.65},{"date":"2025-05-29","open":2285,"high":2320,"low":2250,"close":2310,"volume":21467,"rsi_14":65.17,"sma_20":2214.6,"sma_60":1791.1,"sma_120":1616.52},{"date":"2025-05-30","open":2300,"high":2350,"low":2280,"close":2335,"volume":22381,"rsi_14":63.79,"sma_20":2236.7,"sma_60":1807.82,"sma_120":1623.14},{"date":"2025-06-02","open":2335,"high":3035,"low":2335,"close":2800,"volume":5717288,"rsi_14":68.66,"sma_20":2281.7,"sma_60":1832.23,"sma_120":1633.51},{"date":"2025-06-04","open":2675,"high":2840,"low":2620,"close":2720,"volume":804015,"rsi_14":64.79,"sma_20":2321.95,"sma_60":1855.07,"sma_120":1642.93},{"date":"2025-06-05","open":2685,"high":3530,"low":2685,"close":3310,"volume":4563279,"rsi_14":73.82,"sma_20":2389.95,"sma_60":1887.82,"sma_120":1657.36},{"date":"2025-06-09","open":3350,"high":4300,"low":3285,"close":4300,"volume":3186778,"rsi_14":86.02,"sma_20":2506.95,"sma_60":1937.03,"sma_120":1680.35},{"date":"2025-06-10","open":4480,"high":4480,"low":4170,"close":4275,"volume":509495,"rsi_14":87.91,"sma_20":2623.5,"sma_60":1985.83,"sma_120":1703.33},{"date":"2025-06-11","open":4245,"high":5230,"low":4245,"close":5000,"volume":565672,"rsi_14":89.77,"sma_20":2772.75,"sma_60":2046.33,"sma_120":1732.69},{"date":"2025-06-12","open":5200,"high":6050,"low":5110,"close":5500,"volume":778493,"rsi_14":91.01,"sma_20":2932.75,"sma_60":2114.68,"sma_120":1766.66},{"date":"2025-06-13","open":5900,"high":6300,"low":4870,"close":5110,"volume":1388797,"rsi_14":82.2,"sma_20":3073.25,"sma_60":2176.55,"sma_120":1797.09},{"date":"2025-06-16","open":4800,"high":4970,"low":4035,"close":4160,"volume":1549846,"rsi_14":67.58,"sma_20":3161.25,"sma_60":2222.48,"sma_120":1819.13},{"date":"2025-06-17","open":4200,"high":4290,"low":3915,"close":4055,"volume":754113,"rsi_14":66.14,"sma_20":3249.5,"sma_60":2266.8,"sma_120":1840.22},{"date":"2025-06-18","open":3980,"high":4330,"low":3675,"close":3780,"volume":938942,"rsi_14":63.97,"sma_20":3328.25,"sma_60":2306.42,"sma_120":1859.0},{"date":"2025-06-19","open":3805,"high":3825,"low":3495,"close":3620,"volume":574429,"rsi_14":62.58,"sma_20":3387.5,"sma_60":2343.28,"sma_120":1876.4},{"date":"2025-06-20","open":3650,"high":3920,"low":3545,"close":3705,"volume":770783,"rsi_14":63.0,"sma_20":3448.25,"sma_60":2381.52,"sma_120":1894.61},{"date":"2025-06-23","open":3600,"high":3750,"low":3520,"close":3660,"volume":272079,"rsi_14":62.3,"sma_20":3506.0,"sma_60":2419.18,"sma_120":1912.37},{"date":"2025-06-24","open":3840,"high":4060,"low":3700,"close":3770,"volume":510977,"rsi_14":59.64,"sma_20":3573.0,"sma_60":2457.97,"sma_120":1931.32},{"date":"2025-06-25","open":3700,"high":4075,"low":3645,"close":4005,"volume":508205,"rsi_14":62.39,"sma_20":3651.5,"sma_60":2501.1,"sma_120":1952.23},{"date":"2025-06-26","open":3935,"high":4025,"low":3750,"close":3770,"volume":366098,"rsi_14":54.76,"sma_20":3723.5,"sma_60":2540.25,"sma_120":1971.67},{"date":"2025-06-27","open":3775,"high":3800,"low":3250,"close":3365,"volume":627956,"rsi_14":38.99,"sma_20":3777.5,"sma_60":2572.95,"sma_120":1987.83},{"date":"2025-06-30","open":3370,"high":3430,"low":3210,"close":3400,"volume":218806,"rsi_14":39.72,"sma_20":3832.0,"sma_60":2606.3,"sma_120":2004.53},{"date":"2025-07-01","open":3445,"high":3535,"low":3320,"close":3415,"volume":175090,"rsi_14":27.64,"sma_20":3886.0,"sma_60":2639.63,"sma_120":2021.69},{"date":"2025-07-02","open":3450,"high":3660,"low":3330,"close":3625,"volume":318338,"rsi_14":21.2,"sma_20":3927.25,"sma_60":2673.07,"sma_120":2040.64},{"date":"2025-07-03","open":3535,"high":3610,"low":3365,"close":3435,"volume":170681,"rsi_14":22.59,"sma_20":3963.0,"sma_60":2704.38,"sma_120":2058.28},{"date":"2025-07-04","open":3500,"high":3510,"low":3240,"close":3270,"volume":165651,"rsi_14":30.4,"sma_20":3961.0,"sma_60":2732.95,"sma_120":2074.3},{"date":"2025-07-07","open":3275,"high":3445,"low":3260,"close":3360,"volume":125544,"rsi_14":34.59,"sma_20":3914.0,"sma_60":2763.6,"sma_120":2090.43},{"date":"2025-07-08","open":3380,"high":3410,"low":3280,"close":3325,"volume":86325,"rsi_14":38.71,"sma_20":3866.5,"sma_60":2791.87,"sma_120":2106.23},{"date":"2025-07-09","open":3325,"high":3490,"low":3310,"close":3435,"volume":107996,"rsi_14":45.29,"sma_20":3788.25,"sma_60":2821.73,"sma_120":2122.88},{"date":"2025-07-10","open":3490,"high":3510,"low":3390,"close":3400,"volume":44593,"rsi_14":42.04,"sma_20":3683.25,"sma_60":2850.7,"sma_120":2139.18},{"date":"2025-07-11","open":3400,"high":3480,"low":3380,"close":3420,"volume":77019,"rsi_14":43.65,"sma_20":3598.75,"sma_60":2879.55,"sma_120":2155.56},{"date":"2025-07-14","open":3480,"high":3480,"low":3305,"close":3315,"volume":75938,"rsi_14":37.93,"sma_20":3556.5,"sma_60":2903.83,"sma_120":2170.69},{"date":"2025-07-15","open":3315,"high":3470,"low":3290,"close":3415,"volume":79871,"rsi_14":33.14,"sma_20":3524.5,"sma_60":2926.67,"sma_120":2186.72},{"date":"2025-07-16","open":3390,"high":3480,"low":3325,"close":3380,"volume":88680,"rsi_14":37.42,"sma_20":3504.5,"sma_60":2950.83,"sma_120":2202.45},{"date":"2025-07-17","open":3365,"high":4050,"low":3365,"close":3770,"volume":1617432,"rsi_14":63.19,"sma_20":3512.0,"sma_60":2982.2,"sma_120":2221.47},{"date":"2025-07-18","open":3730,"high":3795,"low":3560,"close":3675,"volume":312051,"rsi_14":58.62,"sma_20":3510.5,"sma_60":3011.88,"sma_120":2239.68},{"date":"2025-07-21","open":3760,"high":4190,"low":3760,"close":3945,"volume":1571392,"rsi_14":64.32,"sma_20":3524.75,"sma_60":3045.63,"sma_120":2260.07},{"date":"2025-07-22","open":3950,"high":4050,"low":3835,"close":4030,"volume":342765,"rsi_14":61.74,"sma_20":3537.75,"sma_60":3080.32,"sma_120":2281.2},{"date":"2025-07-23","open":4020,"high":4020,"low":3575,"close":3680,"volume":406925,"rsi_14":56.5,"sma_20":3521.5,"sma_60":3109.27,"sma_120":2299.55},{"date":"2025-07-24","open":3650,"high":3730,"low":3515,"close":3670,"volume":178888,"rsi_14":61.56,"sma_20":3516.5,"sma_60":3138.33,"sma_120":2317.9},{"date":"2025-07-25","open":3670,"high":3710,"low":3535,"close":3535,"volume":108336,"rsi_14":54.93,"sma_20":3525.0,"sma_60":3165.08,"sma_120":2335.14},{"date":"2025-07-28","open":3585,"high":3690,"low":3325,"close":3460,"volume":165703,"rsi_14":53.72,"sma_20":3528.0,"sma_60":3191.53,"sma_120":2351.76},{"date":"2025-07-29","open":3460,"high":3505,"low":3320,"close":3400,"volume":88651,"rsi_14":49.01,"sma_20":3527.25,"sma_60":3216.65,"sma_120":2367.96},{"date":"2025-07-30","open":3390,"high":3480,"low":3370,"close":3400,"volume":54604,"rsi_14":50.0,"sma_20":3516.0,"sma_60":3241.65,"sma_120":2383.78},{"date":"2025-07-31","open":3540,"high":3730,"low":3400,"close":3435,"volume":350498,"rsi_14":50.43,"sma_20":3516.0,"sma_60":3266.98,"sma_120":2399.93},{"date":"2025-08-01","open":3430,"high":3430,"low":3205,"close":3245,"volume":150035,"rsi_14":48.09,"sma_20":3514.75,"sma_60":3288.57,"sma_120":2415.21},{"date":"2025-08-04","open":3245,"high":3305,"low":3170,"close":3270,"volume":58203,"rsi_14":45.87,"sma_20":3510.25,"sma_60":3310.4,"sma_120":2430.57},{"date":"2025-08-05","open":3300,"high":3350,"low":3250,"close":3300,"volume":65249,"rsi_14":47.71,"sma_20":3509.0,"sma_60":3333.0,"sma_120":2446.38},{"date":"2025-08-06","open":3350,"high":3560,"low":3265,"close":3425,"volume":150292,"rsi_14":38.38,"sma_20":3508.5,"sma_60":3356.5,"sma_120":2463.23},{"date":"2025-08-07","open":3425,"high":3435,"low":3260,"close":3300,"volume":106504,"rsi_14":37.62,"sma_20":3503.5,"sma_60":3373.17,"sma_120":2479.15},{"date":"2025-08-08","open":3275,"high":3290,"low":3215,"close":3260,"volume":65269,"rsi_14":23.35,"sma_20":3495.5,"sma_60":3389.17,"sma_120":2494.9},{"date":"2025-08-11","open":3305,"high":3305,"low":3150,"close":3170,"volume":71150,"rsi_14":16.67,"sma_20":3488.25,"sma_60":3402.0,"sma_120":2509.93},{"date":"2025-08-12","open":3170,"high":3185,"low":3110,"close":3160,"volume":74240,"rsi_14":22.63,"sma_20":3475.5,"sma_60":3416.5,"sma_120":2525.02},{"date":"2025-08-13","open":3160,"high":3280,"low":3145,"close":3195,"volume":35548,"rsi_14":25.64,"sma_20":3466.25,"sma_60":3433.0,"sma_120":2540.45},{"date":"2025-08-14","open":3200,"high":3375,"low":3200,"close":3280,"volume":56899,"rsi_14":36.22,"sma_20":3441.75,"sma_60":3447.08,"sma_120":2556.72},{"date":"2025-08-18","open":3250,"high":3290,"low":3135,"close":3135,"volume":76642,"rsi_14":33.67,"sma_20":3414.75,"sma_60":3457.83,"sma_120":2571.73},{"date":"2025-08-19","open":3190,"high":3190,"low":3000,"close":3070,"volume":87646,"rsi_14":33.5,"sma_20":3371.0,"sma_60":3467.25,"sma_120":2586.24},{"date":"2025-08-20","open":3030,"high":3300,"low":2950,"close":3150,"volume":100877,"rsi_14":38.43,"sma_20":3327.0,"sma_60":3479.25,"sma_120":2601.53},{"date":"2025-08-21","open":3190,"high":3200,"low":3080,"close":3085,"volume":52607,"rsi_14":34.23,"sma_20":3297.25,"sma_60":3490.08,"sma_120":2616.25},{"date":"2025-08-22","open":3150,"high":3225,"low":3030,"close":3115,"volume":52796,"rsi_14":43.16,"sma_20":3269.5,"sma_60":3503.17,"sma_120":2631.21},{"date":"2025-08-25","open":3180,"high":3200,"low":3090,"close":3145,"volume":36948,"rsi_14":43.46,"sma_20":3250.0,"sma_60":3517.5,"sma_120":2646.15},{"date":"2025-08-26","open":3140,"high":3155,"low":3055,"close":3105,"volume":21901,"rsi_14":39.9,"sma_20":3232.25,"sma_60":3530.75,"sma_120":2660.93},{"date":"2025-08-27","open":3105,"high":3135,"low":3055,"close":3080,"volume":26881,"rsi_14":30.06,"sma_20":3216.25,"sma_60":3543.17,"sma_120":2675.49},{"date":"2025-08-28","open":3050,"high":3160,"low":3040,"close":3110,"volume":33683,"rsi_14":37.66,"sma_20":3201.75,"sma_60":3548.33,"sma_120":2690.28},{"date":"2025-08-29","open":3100,"high":3155,"low":3050,"close":3090,"volume":35976,"rsi_14":38.67,"sma_20":3184.5,"sma_60":3554.5,"sma_120":2704.78},{"date":"2025-09-01","open":2910,"high":3080,"low":2910,"close":2985,"volume":77548,"rsi_14":37.91,"sma_20":3171.5,"sma_60":3549.08,"sma_120":2718.45},{"date":"2025-09-02","open":2950,"high":3035,"low":2910,"close":2910,"volume":53034,"rsi_14":34.94,"sma_20":3153.5,"sma_60":3525.92,"sma_120":2731.47},{"date":"2025-09-03","open":2900,"high":3010,"low":2880,"close":2935,"volume":32100,"rsi_14":34.15,"sma_20":3135.25,"sma_60":3503.58,"sma_120":2744.71},{"date":"2025-09-04","open":2960,"high":2965,"low":2870,"close":2945,"volume":57162,"rsi_14":27.52,"sma_20":3111.25,"sma_60":3469.33,"sma_120":2757.83},{"date":"2025-09-05","open":3000,"high":3000,"low":2840,"close":2870,"volume":41853,"rsi_14":30.37,"sma_20":3089.75,"sma_60":3425.5,"sma_120":2770.09},{"date":"2025-09-08","open":2900,"high":2985,"low":2870,"close":2945,"volume":31419,"rsi_14":40.88,"sma_20":3074.0,"sma_60":3389.42,"sma_120":2782.98},{"date":"2025-09-09","open":2960,"high":2975,"low":2915,"close":2940,"volume":16648,"rsi_14":32.79,"sma_20":3062.5,"sma_60":3369.08,"sma_120":2795.78},{"date":"2025-09-10","open":3015,"high":3015,"low":2850,"close":2975,"volume":70357,"rsi_14":40.52,"sma_20":3053.25,"sma_60":3351.08,"sma_120":2808.94},{"date":"2025-09-11","open":2955,"high":2990,"low":2875,"close":2895,"volume":47432,"rsi_14":32.54,"sma_20":3038.25,"sma_60":3336.33,"sma_120":2821.38},{"date":"2025-09-12","open":2895,"high":2940,"low":2850,"close":2885,"volume":67322,"rsi_14":28.69,"sma_20":3018.5,"sma_60":3324.08,"sma_120":2833.68},{"date":"2025-09-15","open":2940,"high":2940,"low":2820,"close":2865,"volume":67379,"rsi_14":29.66,"sma_20":3005.0,"sma_60":3310.08,"sma_120":2845.8},{"date":"2025-09-16","open":2870,"high":2925,"low":2800,"close":2845,"volume":64067,"rsi_14":29.91,"sma_20":2993.75,"sma_60":3296.5,"sma_120":2857.84},{"date":"2025-09-17","open":2840,"high":2840,"low":2740,"close":2790,"volume":92055,"rsi_14":23.77,"sma_20":2975.75,"sma_60":3280.17,"sma_120":2869.07},{"date":"2025-09-18","open":2771,"high":2865,"low":2761,"close":2860,"volume":60520,"rsi_14":36.43,"sma_20":2966.5,"sma_60":3261.75,"sma_120":2881.43},{"date":"2025-09-19","open":2920,"high":3010,"low":2825,"close":2875,"volume":82098,"rsi_14":41.13,"sma_20":2954.5,"sma_60":3246.83,"sma_120":2893.54},{"date":"2025-09-22","open":2875,"high":2900,"low":2790,"close":2790,"volume":65790,"rsi_14":40.48,"sma_20":2936.75,"sma_60":3237.25,"sma_120":2905.1},{"date":"2025-09-23","open":2825,"high":2845,"low":2600,"close":2745,"volume":80393,"rsi_14":35.38,"sma_20":2918.75,"sma_60":3226.33,"sma_120":2916.32},{"date":"2025-09-24","open":2800,"high":2800,"low":2680,"close":2710,"volume":52153,"rsi_14":32.59,"sma_20":2900.25,"sma_60":3214.58,"sma_120":2927.11},{"date":"2025-09-25","open":2695,"high":2760,"low":2675,"close":2760,"volume":22430,"rsi_14":41.54,"sma_20":2882.75,"sma_60":3200.17,"sma_120":2936.62},{"date":"2025-09-26","open":2760,"high":2785,"low":2550,"close":2650,"volume":67154,"rsi_14":28.47,"sma_20":2860.75,"sma_60":3187.08,"sma_120":2945.73},{"date":"2025-09-29","open":2700,"high":2730,"low":2590,"close":2730,"volume":58632,"rsi_14":36.18,"sma_20":2848.0,"sma_60":3178.08,"sma_120":2955.52},{"date":"2025-09-30","open":2715,"high":2770,"low":2675,"close":2710,"volume":18817,"rsi_14":32.21,"sma_20":2838.0,"sma_60":3167.25,"sma_120":2965.43},{"date":"2025-10-01","open":2755,"high":2755,"low":2555,"close":2650,"volume":56253,"rsi_14":33.1,"sma_20":2823.75,"sma_60":3156.0,"sma_120":2973.93},{"date":"2025-10-02","open":2630,"high":2690,"low":2565,"close":2650,"volume":36420,"rsi_14":34.93,"sma_20":2809.75,"sma_60":3143.17,"sma_120":2982.45},{"date":"2025-10-10","open":2680,"high":2680,"low":2435,"close":2520,"volume":95957,"rsi_14":29.82,"sma_20":2792.25,"sma_60":3128.5,"sma_120":2989.6},{"date":"2025-10-13","open":2470,"high":2595,"low":2455,"close":2595,"volume":46210,"rsi_14":36.26,"sma_20":2774.75,"sma_60":3114.75,"sma_120":2997.15},{"date":"2025-10-14","open":2605,"high":2660,"low":2480,"close":2525,"volume":46075,"rsi_14":35.68,"sma_20":2754.0,"sma_60":3101.58,"sma_120":3002.71},{"date":"2025-10-15","open":2560,"high":2560,"low":2495,"close":2555,"volume":12548,"rsi_14":29.59,"sma_20":2733.0,"sma_60":3087.25,"sma_120":3006.96},{"date":"2025-10-16","open":2555,"high":2620,"low":2510,"close":2510,"volume":39482,"rsi_14":28.9,"sma_20":2713.75,"sma_60":3072.75,"sma_120":3011.79},{"date":"2025-10-17","open":2535,"high":2535,"low":2400,"close":2410,"volume":80709,"rsi_14":28.41,"sma_20":2690.0,"sma_60":3050.08,"sma_120":3016.14},{"date":"2025-10-20","open":2405,"high":2510,"low":2405,"close":2500,"volume":41268,"rsi_14":36.76,"sma_20":2671.75,"sma_60":3030.5,"sma_120":3021.19},{"date":"2025-10-21","open":2500,"high":2695,"low":2490,"close":2535,"volume":59420,"rsi_14":40.54,"sma_20":2656.25,"sma_60":3007.0,"sma_120":3026.32},{"date":"2025-10-22","open":2540,"high":2560,"low":2455,"close":2480,"volume":44096,"rsi_14":34.95,"sma_20":2640.75,"sma_60":2981.17,"sma_120":3030.74},{"date":"2025-10-23","open":2440,"high":2545,"low":2440,"close":2445,"volume":20492,"rsi_14":38.01,"sma_20":2618.0,"sma_60":2960.58,"sma_120":3034.93},{"date":"2025-10-24","open":2445,"high":2470,"low":2357,"close":2470,"volume":89961,"rsi_14":33.75,"sma_20":2597.75,"sma_60":2940.58,"sma_120":3039.46},{"date":"2025-10-27","open":2500,"high":2500,"low":2365,"close":2380,"volume":88925,"rsi_14":31.03,"sma_20":2577.25,"sma_60":2921.33,"sma_120":3043.21},{"date":"2025-10-28","open":2430,"high":2430,"low":2360,"close":2405,"volume":28342,"rsi_14":35.33,"sma_20":2560.25,"sma_60":2903.75,"sma_120":3047.64},{"date":"2025-10-29","open":2400,"high":2400,"low":2295,"close":2310,"volume":95361,"rsi_14":30.6,"sma_20":2540.25,"sma_60":2885.58,"sma_120":3051.12},{"date":"2025-10-30","open":2275,"high":2345,"low":2250,"close":2345,"volume":54333,"rsi_14":39.13,"sma_20":2519.5,"sma_60":2868.0,"sma_120":3054.82},{"date":"2025-10-31","open":2345,"high":2400,"low":2275,"close":2375,"volume":40989,"rsi_14":35.53,"sma_20":2505.75,"sma_60":2850.33,"sma_120":3058.66},{"date":"2025-11-03","open":2380,"high":2450,"low":2305,"close":2345,"volume":57731,"rsi_14":37.5,"sma_20":2486.5,"sma_60":2835.33,"sma_120":3061.95},{"date":"2025-11-04","open":2390,"high":2390,"low":2280,"close":2350,"volume":54796,"rsi_14":35.25,"sma_20":2468.5,"sma_60":2820.0,"sma_120":3065.2},{"date":"2025-11-05","open":2350,"high":2350,"low":2230,"close":2280,"volume":39376,"rsi_14":34.03,"sma_20":2450.0,"sma_60":2803.0,"sma_120":3068.0},{"date":"2025-11-06","open":2365,"high":2365,"low":2210,"close":2260,"volume":37558,"rsi_14":38.28,"sma_20":2429.75,"sma_60":2783.58,"sma_120":3070.04},{"date":"2025-11-07","open":2280,"high":2315,"low":2200,"close":2260,"volume":34323,"rsi_14":28.18,"sma_20":2416.75,"sma_60":2766.25,"sma_120":3069.71},{"date":"2025-11-10","open":2280,"high":2305,"low":2240,"close":2260,"volume":42476,"rsi_14":23.3,"sma_20":2400.0,"sma_60":2749.58,"sma_120":3069.38},{"date":"2025-11-11","open":2240,"high":2330,"low":2150,"close":2205,"volume":43686,"rsi_14":23.3,"sma_20":2384.0,"sma_60":2733.5,"sma_120":3067.75},{"date":"2025-11-12","open":2235,"high":2340,"low":2150,"close":2315,"volume":81502,"rsi_14":38.98,"sma_20":2372.0,"sma_60":2719.42,"sma_120":3067.96},{"date":"2025-11-13","open":2315,"high":2590,"low":2300,"close":2475,"volume":273338,"rsi_14":50.34,"sma_20":2370.25,"sma_60":2707.42,"sma_120":3070.21},{"date":"2025-11-14","open":2460,"high":2510,"low":2345,"close":2370,"volume":92099,"rsi_14":49.32,"sma_20":2368.25,"sma_60":2692.25,"sma_120":3069.67},{"date":"2025-11-17","open":2370,"high":2370,"low":2275,"close":2285,"volume":43590,"rsi_14":42.5,"sma_20":2357.5,"sma_60":2678.08,"sma_120":3067.96},{"date":"2025-11-18","open":2310,"high":2335,"low":2175,"close":2185,"volume":36114,"rsi_14":42.24,"sma_20":2340.0,"sma_60":2663.33,"sma_120":3065.29},{"date":"2025-11-19","open":2230,"high":2230,"low":2155,"close":2190,"volume":30069,"rsi_14":40.0,"sma_20":2325.5,"sma_60":2647.33,"sma_120":3063.29},{"date":"2025-11-20","open":2215,"high":2230,"low":2175,"close":2215,"volume":18069,"rsi_14":39.61,"sma_20":2314.0,"sma_60":2632.83,"sma_120":3061.46},{"date":"2025-11-21","open":2215,"high":2220,"low":2130,"close":2140,"volume":28504,"rsi_14":37.42,"sma_20":2297.5,"sma_60":2616.58,"sma_120":3059.88},{"date":"2025-11-24","open":2170,"high":2215,"low":2095,"close":2125,"volume":26833,"rsi_14":36.36,"sma_20":2284.75,"sma_60":2599.58,"sma_120":3058.54},{"date":"2025-11-25","open":2155,"high":2155,"low":2070,"close":2075,"volume":17628,"rsi_14":37.27,"sma_20":2268.25,"sma_60":2582.42,"sma_120":3056.58},{"date":"2025-11-26","open":2125,"high":2125,"low":2055,"close":2100,"volume":15395,"rsi_14":40.12,"sma_20":2257.75,"sma_60":2566.08,"sma_120":3054.62},{"date":"2025-11-27","open":2080,"high":2130,"low":2055,"close":2130,"volume":39906,"rsi_14":42.26,"sma_20":2247.0,"sma_60":2549.75,"sma_120":3049.04},{"date":"2025-11-28","open":2130,"high":2170,"low":2130,"close":2160,"volume":18170,"rsi_14":44.25,"sma_20":2236.25,"sma_60":2534.25,"sma_120":3044.38},{"date":"2025-12-01","open":2160,"high":2395,"low":2160,"close":2300,"volume":108917,"rsi_14":54.97,"sma_20":2234.0,"sma_60":2522.83,"sma_120":3035.96},{"date":"2025-12-02","open":2300,"high":2330,"low":2250,"close":2330,"volume":37333,"rsi_14":50.86,"sma_20":2233.0,"sma_60":2513.17,"sma_120":3019.54},{"date":"2025-12-03","open":2360,"high":2595,"low":2285,"close":2575,"volume":210727,"rsi_14":55.21,"sma_20":2247.75,"sma_60":2507.17,"sma_120":3005.38},{"date":"2025-12-04","open":2575,"high":2575,"low":2370,"close":2380,"volume":108377,"rsi_14":50.48,"sma_20":2253.75,"sma_60":2497.75,"sma_120":2983.54},{"date":"2025-12-05","open":2370,"high":3090,"low":2370,"close":3090,"volume":1882260,"rsi_14":74.03,"sma_20":2295.25,"sma_60":2501.42,"sma_120":2963.46},{"date":"2025-12-08","open":3045,"high":3445,"low":2945,"close":3210,"volume":2559158,"rsi_14":80.24,"sma_20":2342.75,"sma_60":2505.83,"sma_120":2947.62},{"date":"2025-12-09","open":3110,"high":4100,"low":3000,"close":3320,"volume":2517019,"rsi_14":81.39,"sma_20":2398.5,"sma_60":2512.17,"sma_120":2940.62},{"date":"2025-12-10","open":3395,"high":3520,"low":3285,"close":3500,"volume":174512,"rsi_14":82.86,"sma_20":2457.75,"sma_60":2520.92,"sma_120":2936.0},{"date":"2025-12-11","open":3530,"high":3530,"low":3450,"close":3510,"volume":96292,"rsi_14":86.24,"sma_20":2509.5,"sma_60":2531.17,"sma_120":2933.75},{"date":"2025-12-12","open":3500,"high":3515,"low":3440,"close":3510,"volume":102123,"rsi_14":86.93,"sma_20":2566.5,"sma_60":2541.58,"sma_120":2932.83},{"date":"2025-12-15","open":3520,"high":3575,"low":3090,"close":3225,"volume":356449,"rsi_14":77.25,"sma_20":2613.5,"sma_60":2547.58,"sma_120":2928.83},{"date":"2025-12-16","open":3225,"high":3225,"low":3020,"close":3150,"volume":226514,"rsi_14":74.31,"sma_20":2661.75,"sma_60":2552.67,"sma_120":2924.58},{"date":"2025-12-17","open":3150,"high":3155,"low":3000,"close":3100,"volume":112526,"rsi_14":72.25,"sma_20":2707.25,"sma_60":2557.83,"sma_120":2919.0},{"date":"2025-12-18","open":3085,"high":3525,"low":3030,"close":3285,"volume":335536,"rsi_14":74.09,"sma_20":2760.75,"sma_60":2564.25,"sma_120":2913.0},{"date":"2025-12-19","open":3360,"high":3360,"low":3190,"close":3300,"volume":111602,"rsi_14":72.62,"sma_20":2818.75,"sma_60":2571.33,"sma_120":2909.08},{"date":"2025-12-22","open":3300,"high":3360,"low":3100,"close":3100,"volume":82707,"rsi_14":66.18,"sma_20":2867.5,"sma_60":2576.5,"sma_120":2906.88},{"date":"2025-12-23","open":3115,"high":3180,"low":2950,"close":3045,"volume":87248,"rsi_14":60.73,"sma_20":2916.0,"sma_60":2581.5,"sma_120":2903.92},{"date":"2025-12-24","open":3015,"high":3060,"low":2900,"close":3060,"volume":53374,"rsi_14":66.92,"sma_20":2964.0,"sma_60":2587.33,"sma_120":2900.96},{"date":"2025-12-26","open":3060,"high":3080,"low":2935,"close":2975,"volume":84595,"rsi_14":45.85,"sma_20":3006.25,"sma_60":2590.92,"sma_120":2895.54},{"date":"2025-12-29","open":2975,"high":3145,"low":2945,"close":3085,"volume":79325,"rsi_14":45.45,"sma_20":3052.5,"sma_60":2598.17,"sma_120":2892.62},{"date":"2025-12-30","open":3085,"high":3150,"low":3045,"close":3100,"volume":30155,"rsi_14":41.41,"sma_20":3092.5,"sma_60":2604.33,"sma_120":2891.21},{"date":"2026-01-02","open":3105,"high":3105,"low":3020,"close":3060,"volume":29669,"rsi_14":30.7,"sma_20":3129.0,"sma_60":2610.17,"sma_120":2888.71},{"date":"2026-01-05","open":3030,"high":3095,"low":3015,"close":3070,"volume":31334,"rsi_14":30.7,"sma_20":3153.75,"sma_60":2617.17,"sma_120":2886.58},{"date":"2026-01-06","open":3045,"high":3090,"low":2990,"close":3070,"volume":66581,"rsi_14":30.7,"sma_20":3188.25,"sma_60":2623.92,"sma_120":2883.54},{"date":"2026-01-07","open":3060,"high":3075,"low":3005,"close":3070,"volume":52948,"rsi_14":40.94,"sma_20":3187.25,"sma_60":2633.08,"sma_120":2880.79},{"date":"2026-01-08","open":3065,"high":3190,"low":3025,"close":3070,"volume":59458,"rsi_14":44.87,"sma_20":3180.25,"sma_60":2641.0,"sma_120":2877.88},{"date":"2026-01-09","open":3100,"high":3100,"low":2960,"close":3060,"volume":77729,"rsi_14":47.3,"sma_20":3167.25,"sma_60":2649.92,"sma_120":2875.75},{"date":"2026-01-12","open":3035,"high":3045,"low":2950,"close":3010,"volume":69416,"rsi_14":27.27,"sma_20":3142.75,"sma_60":2657.5,"sma_120":2872.38},{"date":"2026-01-13","open":3005,"high":3035,"low":2850,"close":2940,"volume":82463,"rsi_14":22.73,"sma_20":3114.25,"sma_60":2664.67,"sma_120":2868.71},{"date":"2026-01-14","open":2940,"high":2940,"low":2830,"close":2860,"volume":52874,"rsi_14":27.78,"sma_20":3081.75,"sma_60":2672.17,"sma_120":2861.12},{"date":"2026-01-15","open":2875,"high":2925,"low":2780,"close":2880,"volume":77709,"rsi_14":33.66,"sma_20":3064.5,"sma_60":2678.5,"sma_120":2854.5},{"date":"2026-01-16","open":2880,"high":2970,"low":2795,"close":2850,"volume":98942,"rsi_14":35.63,"sma_20":3037.0,"sma_60":2689.92,"sma_120":2845.38},{"date":"2026-01-19","open":2850,"high":2850,"low":2610,"close":2655,"volume":154601,"rsi_14":8.65,"sma_20":3005.5,"sma_60":2693.42,"sma_120":2833.92},{"date":"2026-01-20","open":2640,"high":2815,"low":2640,"close":2805,"volume":139250,"rsi_14":27.48,"sma_20":2980.75,"sma_60":2699.0,"sma_120":2826.62},{"date":"2026-01-21","open":2795,"high":2795,"low":2640,"close":2730,"volume":136818,"rsi_14":26.09,"sma_20":2962.25,"sma_60":2704.83,"sma_120":2818.79},{"date":"2026-01-22","open":2730,"high":2760,"low":2660,"close":2720,"volume":128075,"rsi_14":24.64,"sma_20":2946.0,"sma_60":2710.08,"sma_120":2812.0},{"date":"2026-01-23","open":2710,"high":2720,"low":2635,"close":2720,"volume":134243,"rsi_14":24.64,"sma_20":2929.0,"sma_60":2716.92,"sma_120":2805.83},{"date":"2026-01-26","open":2705,"high":2760,"low":2665,"close":2675,"volume":172500,"rsi_14":23.13,"sma_20":2914.0,"sma_60":2722.42,"sma_120":2799.79},{"date":"2026-01-27","open":2740,"high":2800,"low":2635,"close":2800,"volume":90911,"rsi_14":34.3,"sma_20":2899.75,"sma_60":2729.5,"sma_120":2794.79},{"date":"2026-01-28","open":2840,"high":2980,"low":2765,"close":2860,"volume":173361,"rsi_14":39.01,"sma_20":2887.75,"sma_60":2738.08,"sma_120":2790.0},{"date":"2026-01-29","open":2860,"high":2910,"low":2720,"close":2890,"volume":114312,"rsi_14":43.26,"sma_20":2879.25,"sma_60":2747.08,"sma_120":2787.04},{"date":"2026-01-30","open":2865,"high":2875,"low":2680,"close":2725,"volume":213115,"rsi_14":39.09,"sma_20":2862.0,"sma_60":2754.5,"sma_120":2782.5},{"date":"2026-02-02","open":2725,"high":2725,"low":2595,"close":2720,"volume":97120,"rsi_14":42.31,"sma_20":2844.5,"sma_60":2762.17,"sma_120":2777.67},{"date":"2026-02-03","open":2720,"high":2720,"low":2520,"close":2560,"volume":185897,"rsi_14":34.76,"sma_20":2819.0,"sma_60":2767.17,"sma_120":2770.46},{"date":"2026-02-04","open":2660,"high":2750,"low":2550,"close":2650,"volume":112756,"rsi_14":40.99,"sma_20":2798.0,"sma_60":2763.83,"sma_120":2765.04},{"date":"2026-02-05","open":2650,"high":2750,"low":2605,"close":2695,"volume":81716,"rsi_14":43.29,"sma_20":2779.75,"sma_60":2771.08,"sma_120":2760.33},{"date":"2026-02-06","open":2720,"high":2775,"low":2590,"close":2750,"volume":87945,"rsi_14":54.68,"sma_20":2766.75,"sma_60":2780.17,"sma_120":2756.83},{"date":"2026-02-09","open":2750,"high":2820,"low":2700,"close":2750,"volume":66586,"rsi_14":46.82,"sma_20":2757.25,"sma_60":2787.42,"sma_120":2753.42},{"date":"2026-02-10","open":2750,"high":3100,"low":2750,"close":2905,"volume":231901,"rsi_14":59.26,"sma_20":2759.5,"sma_60":2794.58,"sma_120":2751.0},{"date":"2026-02-11","open":2975,"high":3245,"low":2920,"close":3055,"volume":278084,"rsi_14":65.44,"sma_20":2768.25,"sma_60":2806.0,"sma_120":2749.12},{"date":"2026-02-12","open":3045,"high":3050,"low":2880,"close":3000,"volume":113773,"rsi_14":62.28,"sma_20":2775.75,"sma_60":2817.92,"sma_120":2748.0},{"date":"2026-02-13","open":2990,"high":3050,"low":2825,"close":2985,"volume":137086,"rsi_14":63.96,"sma_20":2782.5,"sma_60":2831.25,"sma_120":2747.29},{"date":"2026-02-19","open":3000,"high":3020,"low":2885,"close":2920,"volume":153329,"rsi_14":55.71,"sma_20":2795.75,"sma_60":2843.42,"sma_120":2745.38},{"date":"2026-02-20","open":2920,"high":2995,"low":2890,"close":2970,"volume":78041,"rsi_14":55.29,"sma_20":2804.0,"sma_60":2856.0,"sma_120":2744.42},{"date":"2026-02-23","open":2985,"high":3080,"low":2810,"close":2960,"volume":93902,"rsi_14":53.43,"sma_20":2815.5,"sma_60":2869.67,"sma_120":2743.12},{"date":"2026-02-24","open":2940,"high":2960,"low":2865,"close":2925,"volume":52782,"rsi_14":61.24,"sma_20":2825.75,"sma_60":2883.0,"sma_120":2741.29},{"date":"2026-02-25","open":2920,"high":2990,"low":2900,"close":2990,"volume":51116,"rsi_14":64.21,"sma_20":2839.25,"sma_60":2898.25,"sma_120":2740.33},{"date":"2026-02-26","open":3080,"high":3080,"low":2830,"close":2830,"volume":111422,"rsi_14":64.21,"sma_20":2850.0,"sma_60":2887.08,"sma_120":2815.17},{"date":"2026-02-27","open":2845,"high":2845,"low":2670,"close":2750,"volume":85418,"rsi_14":55.32,"sma_20":2844.5,"sma_60":2920.75,"sma_120":2735.25},{"date":"2026-03-03","open":2700,"high":2750,"low":2610,"close":2610,"volume":45476,"rsi_14":45.89,"sma_20":2832.0,"sma_60":2928.25,"sma_120":2731.25},{"date":"2026-03-04","open":2600,"high":2600,"low":2345,"close":2385,"volume":106613,"rsi_14":34.85,"sma_20":2806.75,"sma_60":2929.67,"sma_120":2726.25},{"date":"2026-03-05","open":2460,"high":2630,"low":2460,"close":2600,"volume":54623,"rsi_14":44.72,"sma_20":2800.5,"sma_60":2934.17,"sma_120":2723.67},{"date":"2026-03-06","open":2640,"high":2640,"low":2515,"close":2590,"volume":21525,"rsi_14":37.65,"sma_20":2794.0,"sma_60":2934.42,"sma_120":2720.79},{"date":"2026-03-09","open":2450,"high":2515,"low":2360,"close":2420,"volume":93000,"rsi_14":25.48,"sma_20":2787.0,"sma_60":2935.08,"sma_120":2716.42},{"date":"2026-03-10","open":2420,"high":2550,"low":2420,"close":2510,"volume":31397,"rsi_14":31.58,"sma_20":2780.0,"sma_60":2925.42,"sma_120":2713.42},{"date":"2026-03-11","open":2560,"high":2565,"low":2470,"close":2470,"volume":24643,"rsi_14":31.0,"sma_20":2768.75,"sma_60":2913.08,"sma_120":2709.46},{"date":"2026-03-12","open":2505,"high":2605,"low":2490,"close":2530,"volume":24152,"rsi_14":35.56,"sma_20":2757.75,"sma_60":2899.92,"sma_120":2706.04},{"date":"2026-03-13","open":2580,"high":2620,"low":2485,"close":2605,"volume":23708,"rsi_14":36.73,"sma_20":2750.5,"sma_60":2885.0,"sma_120":2702.96},{"date":"2026-03-16","open":2600,"high":2645,"low":2540,"close":2540,"volume":24871,"rsi_14":35.31,"sma_20":2732.25,"sma_60":2790.17,"sma_120":2845.25},{"date":"2026-03-17","open":2550,"high":2550,"low":1958,"close":1961,"volume":870176,"rsi_14":25.58,"sma_20":2677.55,"sma_60":2843.02,"sma_120":2692.3},{"date":"2026-03-18","open":2010,"high":2200,"low":1963,"close":2095,"volume":283332,"rsi_14":28.1,"sma_20":2632.3,"sma_60":2824.18,"sma_120":2685.88},{"date":"2026-03-19","open":2095,"high":2240,"low":2050,"close":2130,"volume":97912,"rsi_14":31.75,"sma_20":2589.55,"sma_60":2807.18,"sma_120":2679.93},{"date":"2026-03-20","open":2130,"high":2205,"low":2100,"close":2180,"volume":54030,"rsi_14":34.9,"sma_20":2552.55,"sma_60":2791.85,"sma_120":2674.84},{"date":"2026-03-23","open":2165,"high":2180,"low":2080,"close":2095,"volume":59871,"rsi_14":35.95,"sma_20":2508.8,"sma_60":2772.02,"sma_120":2668.13},{"date":"2026-03-24","open":2155,"high":2330,"low":2100,"close":2290,"volume":72968,"rsi_14":47.37,"sma_20":2475.3,"sma_60":2755.18,"sma_120":2663.26},{"date":"2026-03-25","open":2290,"high":2395,"low":2225,"close":2280,"volume":55048,"rsi_14":39.99,"sma_20":2443.05,"sma_60":2741.52,"sma_120":2659.01},{"date":"2026-03-26","open":2345,"high":2345,"low":2225,"close":2235,"volume":56457,"rsi_14":39.13,"sma_20":2405.3,"sma_60":2728.02,"sma_120":2654.76},{"date":"2026-03-27","open":2220,"high":2240,"low":2155,"close":2215,"volume":30149,"rsi_14":43.09,"sma_20":2374.55,"sma_60":2713.93,"sma_120":2650.63},{"date":"2026-03-30","open":2215,"high":2280,"low":2170,"close":2235,"volume":27493,"rsi_14":40.27,"sma_20":2348.8,"sma_60":2701.6,"sma_120":2646.26},{"date":"2026-03-31","open":2235,"high":2235,"low":2110,"close":2120,"volume":28271,"rsi_14":38.24,"sma_20":2324.3,"sma_60":2685.52,"sma_120":2641.84},{"date":"2026-04-01","open":2180,"high":2225,"low":2145,"close":2190,"volume":35656,"rsi_14":38.65,"sma_20":2314.55,"sma_60":2670.35,"sma_120":2637.34},{"date":"2026-04-02","open":2230,"high":2230,"low":2055,"close":2060,"volume":72888,"rsi_14":32.45,"sma_20":2287.55,"sma_60":2653.68,"sma_120":2631.93},{"date":"2026-04-03","open":2175,"high":2175,"low":2050,"close":2065,"volume":29376,"rsi_14":34.09,"sma_20":2261.3,"sma_60":2636.93,"sma_120":2627.05},{"date":"2026-04-06","open":2065,"high":2155,"low":2025,"close":2065,"volume":30724,"rsi_14":55.69,"sma_20":2243.55,"sma_60":2620.18,"sma_120":2622.05},{"date":"2026-04-07","open":2125,"high":2245,"low":2080,"close":2150,"volume":72568,"rsi_14":53.18,"sma_20":2225.55,"sma_60":2604.85,"sma_120":2618.97},{"date":"2026-04-08","open":2180,"high":2355,"low":2160,"close":2350,"volume":55054,"rsi_14":60.68,"sma_20":2219.55,"sma_60":2592.85,"sma_120":2616.93},{"date":"2026-04-09","open":2370,"high":2390,"low":2245,"close":2390,"volume":33225,"rsi_14":60.29,"sma_20":2212.55,"sma_60":2581.68,"sma_120":2615.8},{"date":"2026-04-10","open":2365,"high":2365,"low":2250,"close":2325,"volume":52203,"rsi_14":61.5,"sma_20":2198.55,"sma_60":2570.27,"sma_120":2613.88},{"date":"2026-04-13","open":2270,"high":2420,"low":2270,"close":2405,"volume":32132,"rsi_14":56.5,"sma_20":2191.8,"sma_60":2561.35,"sma_120":2613.01},{"date":"2026-04-14","open":2385,"high":2515,"low":2370,"close":2475,"volume":44238,"rsi_14":60.32,"sma_20":2217.5,"sma_60":2554.93,"sma_120":2613.55},{"date":"2026-04-15","open":2475,"high":2545,"low":2450,"close":2515,"volume":38652,"rsi_14":64.89,"sma_20":2238.5,"sma_60":2548.85,"sma_120":2613.68},{"date":"2026-04-16","open":2520,"high":2580,"low":2455,"close":2570,"volume":34361,"rsi_14":68.21,"sma_20":2260.5,"sma_60":2544.18,"sma_120":2613.97},{"date":"2026-04-17","open":2600,"high":2740,"low":2530,"close":2695,"volume":54081,"rsi_14":71.3,"sma_20":2286.25,"sma_60":2544.85,"sma_120":2615.76},{"date":"2026-04-20","open":2695,"high":2695,"low":2600,"close":2600,"volume":32862,"rsi_14":72.64,"sma_20":2311.5,"sma_60":2541.43,"sma_120":2617.05},{"date":"2026-04-21","open":2605,"high":2660,"low":2580,"close":2620,"volume":54714,"rsi_14":71.29,"sma_20":2328.0,"sma_60":2539.6,"sma_120":2618.3},{"date":"2026-04-22","open":2625,"high":2625,"low":2555,"close":2600,"volume":21556,"rsi_14":80.0,"sma_20":2344.0,"sma_60":2537.6,"sma_120":2620.13},{"date":"2026-04-23","open":2595,"high":2625,"low":2530,"close":2600,"volume":33895,"rsi_14":79.89,"sma_20":2362.25,"sma_60":2535.6,"sma_120":2621.76},{"date":"2026-04-24","open":2625,"high":2715,"low":2555,"close":2695,"volume":55239,"rsi_14":81.82,"sma_20":2386.25,"sma_60":2535.93,"sma_120":2624.97},{"date":"2026-04-27","open":2700,"high":2800,"low":2680,"close":2730,"volume":39388,"rsi_14":80.85,"sma_20":2411.0,"sma_60":2534.77,"sma_120":2628.18},{"date":"2026-04-28","open":2730,"high":2765,"low":2665,"close":2700,"volume":51240,"rsi_14":72.73,"sma_20":2440.0,"sma_60":2532.1,"sma_120":2630.88},{"date":"2026-04-29","open":2740,"high":2740,"low":2620,"close":2660,"volume":23839,"rsi_14":67.53,"sma_20":2463.5,"sma_60":2528.27,"sma_120":2747.05},{"date":"2026-04-30","open":2675,"high":2680,"low":2540,"close":2560,"volume":46008,"rsi_14":56.49,"sma_20":2560.75,"sma_60":2325.75,"sma_120":2406.11},{"date":"2026-05-04","open":2555,"high":2560,"low":2410,"close":2480,"volume":38983,"rsi_14":54.66,"sma_20":2509.25,"sma_60":2521.52,"sma_120":2636.93},{"date":"2026-05-06","open":2515,"high":2515,"low":2310,"close":2350,"volume":62043,"rsi_14":42.77,"sma_20":2523.5,"sma_60":2518.02,"sma_120":2637.68},{"date":"2026-05-07","open":2330,"high":2415,"low":2270,"close":2400,"volume":50279,"rsi_14":43.43,"sma_20":2536.0,"sma_60":2513.85,"sma_120":2638.84},{"date":"2026-05-08","open":2435,"high":2455,"low":2310,"close":2395,"volume":31751,"rsi_14":39.39,"sma_20":2538.25,"sma_60":2508.85,"sma_120":2639.97},{"date":"2026-05-11","open":2395,"high":2395,"low":2255,"close":2320,"volume":71519,"rsi_14":25.81,"sma_20":2534.75,"sma_60":2501.68,"sma_120":2640.93},{"date":"2026-05-12","open":2355,"high":2385,"low":2280,"close":2365,"volume":36909,"rsi_14":33.79,"sma_20":2536.75,"sma_60":2495.27,"sma_120":2641.34},{"date":"2026-05-13","open":2390,"high":2410,"low":2325,"close":2395,"volume":42641,"rsi_14":34.69,"sma_20":2536.25,"sma_60":2486.77,"sma_120":2640.68},{"date":"2026-05-14","open":2450,"high":2450,"low":2315,"close":2395,"volume":46152,"rsi_14":35.66,"sma_20":2532.25,"sma_60":2475.77,"sma_120":2640.88},{"date":"2026-05-15","open":2405,"high":3100,"low":2350,"close":2850,"volume":1473197,"rsi_14":60.68,"sma_20":2549.0,"sma_60":2473.27,"sma_120":2645.59},{"date":"2026-05-18","open":2780,"high":2915,"low":2690,"close":2765,"volume":176508,"rsi_14":53.02,"sma_20":2558.75,"sma_60":2469.6,"sma_120":2650.43},{"date":"2026-05-19","open":2720,"high":2775,"low":2615,"close":2650,"volume":68486,"rsi_14":46.77,"sma_20":2556.5,"sma_60":2465.1,"sma_120":2654.26},{"date":"2026-05-20","open":2665,"high":2665,"low":2520,"close":2545,"volume":48639,"rsi_14":44.11,"sma_20":2553.75,"sma_60":2458.02,"sma_120":2657.01},{"date":"2026-05-21","open":2545,"high":2630,"low":2500,"close":2520,"volume":60360,"rsi_14":44.62,"sma_20":2548.75,"sma_60":2450.68,"sma_120":2660.18},{"date":"2026-05-22","open":2525,"high":2895,"low":2525,"close":2825,"volume":127862,"rsi_14":58.8,"sma_20":2560.0,"sma_60":2449.02,"sma_120":2666.01},{"date":"2026-05-26","open":2885,"high":2885,"low":2685,"close":2755,"volume":94218,"rsi_14":59.2,"sma_20":2567.75,"sma_60":2445.1,"sma_120":2671.68},{"date":"2026-05-27","open":2735,"high":2750,"low":2605,"close":2655,"volume":112538,"rsi_14":60.41,"sma_20":2565.75,"sma_60":2442.18,"sma_120":2676.3},{"date":"2026-05-28","open":2635,"high":2640,"low":2520,"close":2585,"volume":40851,"rsi_14":56.23,"sma_20":2558.5,"sma_60":2439.43,"sma_120":2680.09},{"date":"2026-05-29","open":2560,"high":2630,"low":2480,"close":2515,"volume":63592,"rsi_14":53.87,"sma_20":2549.25,"sma_60":2437.85,"sma_120":2683.05},{"date":"2026-06-01","open":2445,"high":2485,"low":2280,"close":2340,"volume":100157,"rsi_14":50.61,"sma_20":2533.25,"sma_60":2437.1,"sma_120":2683.38},{"date":"2026-06-02","open":2410,"high":2410,"low":2245,"close":2350,"volume":62658,"rsi_14":49.54,"sma_20":2522.75,"sma_60":2432.93,"sma_120":2683.55},{"date":"2026-06-04","open":2425,"high":2425,"low":2275,"close":2370,"volume":29383,"rsi_14":49.22,"sma_20":2517.25,"sma_60":2429.27,"sma_120":2681.84},{"date":"2026-06-05","open":2385,"high":2550,"low":2340,"close":2400,"volume":63786,"rsi_14":50.15,"sma_20":2519.75,"sma_60":2428.93,"sma_120":2682.01},{"date":"2026-06-08","open":2310,"high":2350,"low":2200,"close":2290,"volume":58155,"rsi_14":28.29,"sma_20":2514.25,"sma_60":2425.27,"sma_120":2675.34},{"date":"2026-06-09","open":2295,"high":2465,"low":2250,"close":2285,"volume":48453,"rsi_14":30.17,"sma_20":2508.75,"sma_60":2422.18,"sma_120":2667.63},{"date":"2026-06-10","open":2285,"high":2285,"low":2145,"close":2215,"volume":61755,"rsi_14":31.33,"sma_20":2503.5,"sma_60":2416.93,"sma_120":2658.43},{"date":"2026-06-11","open":2160,"high":2235,"low":2115,"close":2220,"volume":36240,"rsi_14":34.74,"sma_20":2496.25,"sma_60":2410.52,"sma_120":2647.76},{"date":"2026-06-12","open":2220,"high":2305,"low":2150,"close":2235,"volume":28733,"rsi_14":36.49,"sma_20":2488.25,"sma_60":2405.43,"sma_120":2637.13},{"date":"2026-06-15","open":2290,"high":2290,"low":2150,"close":2165,"volume":45794,"rsi_14":9.76,"sma_20":2476.75,"sma_60":2408.83,"sma_120":2625.93},{"date":"2026-06-16","open":2190,"high":2245,"low":2065,"close":2240,"volume":52767,"rsi_14":18.79,"sma_20":2446.25,"sma_60":2411.25,"sma_120":2617.72},{"date":"2026-06-17","open":2280,"high":2280,"low":2165,"close":2170,"volume":24225,"rsi_14":22.62,"sma_20":2291.0,"sma_60":2414.33,"sma_120":2564.13},{"date":"2026-06-18","open":2220,"high":2220,"low":2065,"close":2115,"volume":48008,"rsi_14":19.87,"sma_20":2389.75,"sma_60":2410.83,"sma_120":2601.34},{"date":"2026-06-19","open":2095,"high":2170,"low":2040,"close":2080,"volume":34419,"rsi_14":20.81,"sma_20":2366.5,"sma_60":2410.58,"sma_120":2591.3},{"date":"2026-06-22","open":2080,"high":2150,"low":2055,"close":2065,"volume":48041,"rsi_14":26.5,"sma_20":2343.75,"sma_60":2406.83,"sma_120":2581.01},{"date":"2026-06-23","open":2145,"high":2145,"low":2035,"close":2060,"volume":35317,"rsi_14":25.0,"sma_20":2305.5,"sma_60":2403.17,"sma_120":2572.34},{"date":"2026-06-24","open":2075,"high":2080,"low":1970,"close":2070,"volume":54646,"rsi_14":23.68,"sma_20":2271.25,"sma_60":2400.42,"sma_120":2564.22},{"date":"2026-06-25","open":2120,"high":2120,"low":1980,"close":2020,"volume":33886,"rsi_14":17.8,"sma_20":2239.5,"sma_60":2397.17,"sma_120":2555.55},{"date":"2026-06-26","open":2045,"high":2045,"low":1861,"close":1883,"volume":98944,"rsi_14":17.02,"sma_20":2204.4,"sma_60":2391.3,"sma_120":2546.45},{"date":"2026-06-29","open":1968,"high":2065,"low":1862,"close":2030,"volume":14919,"rsi_14":33.2,"sma_20":2180.15,"sma_60":2389.8,"sma_120":2537.66},{"date":"2026-06-30","open":2110,"high":2110,"low":1950,"close":1955,"volume":15454,"rsi_14":32.98,"sma_20":2160.9,"sma_60":2385.88,"sma_120":2528.12},{"date":"2026-07-01","open":1939,"high":2010,"low":1920,"close":1970,"volume":51058,"rsi_14":33.85,"sma_20":2141.9,"sma_60":2384.38,"sma_120":2519.03},{"date":"2026-07-02","open":1974,"high":1975,"low":1800,"close":1930,"volume":42237,"rsi_14":30.91,"sma_20":2119.9,"sma_60":2382.13,"sma_120":2509.53},{"date":"2026-07-03","open":1962,"high":1962,"low":1862,"close":1867,"volume":24935,"rsi_14":31.19,"sma_20":2093.25,"sma_60":2378.83,"sma_120":2499.51},{"date":"2026-07-06","open":1860,"high":1900,"low":1800,"close":1900,"volume":28674,"rsi_14":27.33,"sma_20":2073.75,"sma_60":2374.67,"sma_120":2489.76},{"date":"2026-07-07","open":1912,"high":1976,"low":1812,"close":1881,"volume":23256,"rsi_14":29.33,"sma_20":2053.55,"sma_60":2366.85,"sma_120":2479.85},{"date":"2026-07-08","open":1968,"high":1968,"low":1811,"close":1880,"volume":8148,"rsi_14":31.78,"sma_20":2036.8,"sma_60":2358.35,"sma_120":2470.02},{"date":"2026-07-09","open":1946,"high":1946,"low":1811,"close":1816,"volume":12381,"rsi_14":30.42,"sma_20":2016.6,"sma_60":2349.87,"sma_120":2460.07},{"date":"2026-07-10","open":1858,"high":1928,"low":1818,"close":1919,"volume":8693,"rsi_14":40.42,"sma_20":2000.8,"sma_60":2341.77,"sma_120":2451.56},{"date":"2026-07-13","open":1903,"high":1956,"low":1826,"close":1850,"volume":25936,"rsi_14":37.29,"sma_20":1985.05,"sma_60":2331.35,"sma_120":2443.14},{"date":"2026-07-14","open":1895,"high":1895,"low":1752,"close":1789,"volume":24548,"rsi_14":33.98,"sma_20":1962.5,"sma_60":2319.25,"sma_120":2434.05},{"date":"2026-07-15","open":1864,"high":1864,"low":1773,"close":1850,"volume":7481,"rsi_14":40.43,"sma_20":1946.5,"sma_60":2307.25,"sma_120":2425.72},{"date":"2026-07-16","open":1863,"high":1863,"low":1761,"close":1794,"volume":31600,"rsi_14":44.49,"sma_20":1930.45,"sma_60":2292.23,"sma_120":2418.54},{"date":"2026-07-20","open":1814,"high":1814,"low":1689,"close":1738,"volume":26559,"rsi_14":29.61,"sma_20":1913.35,"sma_60":2277.87,"sma_120":2409.65},{"date":"2026-07-21","open":1781,"high":1813,"low":1719,"close":1810,"volume":18245,"rsi_14":39.83,"sma_20":1900.6,"sma_60":2264.37,"sma_120":2401.98},{"date":"2026-07-22","open":1833,"high":1833,"low":1799,"close":1816,"volume":11484,"rsi_14":39.06,"sma_20":1888.4,"sma_60":2251.3,"sma_120":2394.45},{"date":"2026-07-23","open":1832,"high":1832,"low":1795,"close":1829,"volume":13993,"rsi_14":42.54,"sma_20":1876.35,"sma_60":2238.45,"sma_120":2387.03},{"date":"2026-07-24","open":1828,"high":1874,"low":1790,"close":1827,"volume":8434,"rsi_14":46.75,"sma_20":1866.7,"sma_60":2223.98,"sma_120":2379.96},{"date":"2026-07-27","open":1834,"high":1856,"low":1788,"close":1797,"volume":17624,"rsi_14":41.6,"sma_20":1862.4,"sma_60":2208.43,"sma_120":2371.6},{"date":"2026-07-28","open":1812,"high":1858,"low":1730,"close":1858,"volume":20141,"rsi_14":48.24,"sma_20":1853.8,"sma_60":2194.4,"sma_120":2363.25},{"date":"2026-07-29","open":1860,"high":1860,"low":1668,"close":1817,"volume":51314,"rsi_14":45.47,"sma_20":1846.9,"sma_60":2180.35,"sma_120":2354.31},{"date":"2026-07-30","open":1821,"high":1821,"low":1710,"close":1727,"volume":26504,"rsi_14":43.83,"sma_20":1834.75,"sma_60":2166.47,"sma_120":2345.99},{"date":"2026-07-31","open":1727,"high":1825,"low":1727,"close":1750,"volume":21566,"rsi_14":36.82,"sma_20":1825.75,"sma_60":2154.3,"sma_120":2337.91},{"date":"2026-08-03","open":1779,"high":1793,"low":1749,"close":1790,"volume":10328,"rsi_14":45.1,"sma_20":1821.9,"sma_60":2144.97,"sma_120":2331.49},{"date":"2026-08-04","open":1760,"high":1898,"low":1760,"close":1886,"volume":23612,"rsi_14":57.5,"sma_20":1821.2,"sma_60":2136.4,"sma_120":2325.12},{"date":"2026-08-05","open":1897,"high":1897,"low":1864,"close":1885,"volume":12041,"rsi_14":52.98,"sma_20":1821.4,"sma_60":2127.9,"sma_120":2318.38},{"date":"2026-08-06","open":1895,"high":1898,"low":1780,"close":1887,"volume":12478,"rsi_14":58.72,"sma_20":1821.75,"sma_60":2120.68,"sma_120":2311.18},{"date":"2026-08-07","open":1890,"high":1890,"low":1856,"close":1865,"volume":5526,"rsi_14":62.73,"sma_20":1824.2,"sma_60":2112.35,"sma_120":2303.81},{"date":"2026-08-10","open":1880,"high":1945,"low":1867,"close":1905,"volume":20667,"rsi_14":60.17,"sma_20":1823.5,"sma_60":2104.18,"sma_120":2295.47},{"date":"2026-08-11","open":1934,"high":1940,"low":1912,"close":1940,"volume":50392,"rsi_14":62.5,"sma_20":1828.0,"sma_60":2096.6,"sma_120":2286.18},{"date":"2026-08-12","open":1939,"high":1986,"low":1912,"close":1969,"volume":8471,"rsi_14":63.67,"sma_20":1837.0,"sma_60":2081.92,"sma_120":2277.59},{"date":"2026-08-13","open":1965,"high":2180,"low":1964,"close":2125,"volume":63518,"rsi_14":72.37,"sma_20":1850.75,"sma_60":2071.25,"sma_120":2270.43},{"date":"2026-08-14","open":2150,"high":2230,"low":2090,"close":2115,"volume":13419,"rsi_14":74.61,"sma_20":1866.8,"sma_60":2062.33,"sma_120":2263.72},{"date":"2026-08-18","open":2180,"high":2180,"low":2040,"close":2080,"volume":24831,"rsi_14":67.9,"sma_20":1883.9,"sma_60":2054.58,"sma_120":2256.3},{"date":"2026-08-19","open":2050,"high":2170,"low":2005,"close":2100,"volume":14674,"rsi_14":73.62,"sma_20":1898.4,"sma_60":2047.58,"sma_120":2249.13},{"date":"2026-08-20","open":2180,"high":2180,"low":2055,"close":2120,"volume":10217,"rsi_14":87.15,"sma_20":1913.6,"sma_60":2035.83,"sma_120":2242.43},{"date":"2026-08-21","open":2185,"high":2185,"low":2035,"close":2130,"volume":14731,"rsi_14":86.82,"sma_20":1928.65,"sma_60":2025.42,"sma_120":2235.26},{"date":"2026-08-24","open":2180,"high":2250,"low":2145,"close":2155,"volume":20545,"rsi_14":86.43,"sma_20":1945.05,"sma_60":2017.08,"sma_120":2229.63},{"date":"2026-08-25","open":2205,"high":2205,"low":2085,"close":2150,"volume":11081,"rsi_14":82.2,"sma_20":1962.7,"sma_60":2009.83,"sma_120":2224.63},{"date":"2026-08-26","open":2215,"high":2215,"low":2080,"close":2110,"volume":14606,"rsi_14":75.06,"sma_20":1975.3,"sma_60":2003.08,"sma_120":2220.47},{"date":"2026-08-27","open":2110,"high":2130,"low":2050,"close":2130,"volume":17947,"rsi_14":76.02,"sma_20":1990.95,"sma_60":1999.58,"sma_120":2218.34},{"date":"2026-08-28","open":2150,"high":2150,"low":2065,"close":2090,"volume":7468,"rsi_14":73.2,"sma_20":2009.1,"sma_60":1995.25,"sma_120":2214.09},{"date":"2026-08-31","open":2170,"high":2170,"low":2035,"close":2150,"volume":6328,"rsi_14":74.26,"sma_20":2029.1,"sma_60":1991.58,"sma_120":2210.43},{"date":"2026-09-01","open":2160,"high":2175,"low":2115,"close":2150,"volume":7148,"rsi_14":72.34,"sma_20":2047.1,"sma_60":1987.42,"sma_120":2208.18},{"date":"2026-09-02","open":2045,"high":2175,"low":2040,"close":2150,"volume":11084,"rsi_14":70.52,"sma_20":2060.3,"sma_60":1985.08,"sma_120":2205.18},{"date":"2026-09-03","open":2170,"high":2170,"low":2060,"close":2080,"volume":9147,"rsi_14":43.66,"sma_20":2070.05,"sma_60":1981.67,"sma_120":2201.93},{"date":"2026-09-04","open":2080,"high":2190,"low":2055,"close":2190,"volume":12704,"rsi_14":58.24,"sma_20":2085.2,"sma_60":1981.25,"sma_120":2199.09},{"date":"2026-09-07","open":2200,"high":2205,"low":2160,"close":2180,"volume":4411,"rsi_14":61.63,"sma_20":2100.95,"sma_60":1980.58,"sma_120":2195.55},{"date":"2026-09-08","open":2155,"high":2200,"low":2135,"close":2200,"volume":15855,"rsi_14":61.63,"sma_20":2115.7,"sma_60":1980.0,"sma_120":2192.72},{"date":"2026-09-09","open":2200,"high":2210,"low":2175,"close":2185,"volume":6200,"rsi_14":57.65,"sma_20":2127.95,"sma_60":1980.33,"sma_120":2194.58},{"date":"2026-09-10","open":2200,"high":2290,"low":2185,"close":2230,"volume":12809,"rsi_14":60.87,"sma_20":2141.0,"sma_60":1980.17,"sma_120":2195.71},{"date":"2026-09-11","open":2210,"high":2285,"low":2170,"close":2270,"volume":8649,"rsi_14":62.11,"sma_20":2148.25,"sma_60":1981.83,"sma_120":2196.88},{"date":"2026-09-14","open":2270,"high":2295,"low":2235,"close":2260,"volume":3844,"rsi_14":61.46,"sma_20":2155.5,"sma_60":1984.25,"sma_120":2197.54},{"date":"2026-09-15","open":2295,"high":2345,"low":2260,"close":2315,"volume":11838,"rsi_14":70.71,"sma_20":2167.25,"sma_60":1988.17,"sma_120":2199.38},{"date":"2026-09-16","open":2315,"high":2345,"low":2290,"close":2325,"volume":12372,"rsi_14":70.1,"sma_20":2178.5,"sma_60":1992.5,"sma_120":2199.67},{"date":"2026-09-17","open":2325,"high":2380,"low":2325,"close":2375,"volume":7837,"rsi_14":78.79,"sma_20":2191.25,"sma_60":1997.75,"sma_120":2200.46},{"date":"2026-09-18","open":2375,"high":2400,"low":2345,"close":2380,"volume":12621,"rsi_14":76.14,"sma_20":2203.75,"sma_60":2002.92,"sma_120":2201.67},{"date":"2026-09-21","open":2360,"high":2400,"low":2310,"close":2380,"volume":10506,"rsi_14":76.14,"sma_20":2215.0,"sma_60":2008.92,"sma_120":2203.04},{"date":"2026-09-22","open":2370,"high":2375,"low":2315,"close":2340,"volume":15986,"rsi_14":69.79,"sma_20":2224.5,"sma_60":2016.53,"sma_120":2203.92},{"date":"2026-09-23","open":2365,"high":2420,"low":2305,"close":2365,"volume":9972,"rsi_14":82.76,"sma_20":2237.25,"sma_60":2022.12,"sma_120":2205.96},{"date":"2026-09-28","open":2365,"high":2365,"low":2315,"close":2350,"volume":9143,"rsi_14":73.53,"sma_20":2248.25,"sma_60":2028.7,"sma_120":2207.29},{"date":"2026-09-29","open":2350,"high":2350,"low":2270,"close":2320,"volume":7160,"rsi_14":69.44,"sma_20":2259.75,"sma_60":2034.53,"sma_120":2209.46},{"date":"2026-09-30","open":2305,"high":2340,"low":2250,"close":2330,"volume":7995,"rsi_14":68.57,"sma_20":2268.75,"sma_60":2041.2,"sma_120":2211.67},{"date":"2026-10-01","open":2330,"high":2375,"low":2305,"close":2360,"volume":7622,"rsi_14":73.97,"sma_20":2279.25,"sma_60":2049.42,"sma_120":2214.12},{"date":"2026-10-02","open":2345,"high":2410,"low":2345,"close":2410,"volume":15708,"rsi_14":74.32,"sma_20":2292.25,"sma_60":2057.92,"sma_120":2216.29},{"date":"2026-10-06","open":2450,"high":2450,"low":2360,"close":2405,"volume":21861,"rsi_14":70.15,"sma_20":2308.5,"sma_60":2066.65,"sma_120":2216.75},{"date":"2026-10-07","open":2400,"high":2440,"low":2380,"close":2385,"volume":4010,"rsi_14":68.12,"sma_20":2318.25,"sma_60":2075.07,"sma_120":2216.71},{"date":"2026-10-08","open":2390,"high":2390,"low":2215,"close":2390,"volume":12608,"rsi_14":62.71,"sma_20":2328.75,"sma_60":2084.63,"sma_120":2217.25},{"date":"2026-10-12","open":2400,"high":2400,"low":2165,"close":2205,"volume":22721,"rsi_14":37.23,"sma_20":2329.0,"sma_60":2089.4,"sma_120":2215.58},{"date":"2026-10-13","open":2205,"high":2210,"low":2135,"close":2210,"volume":6730,"rsi_14":30.59,"sma_20":2330.25,"sma_60":2095.4,"sma_120":2213.38},{"date":"2026-10-14","open":2250,"high":2250,"low":2120,"close":2160,"volume":6568,"rsi_14":26.6,"sma_20":2326.75,"sma_60":2101.58,"sma_120":2210.42},{"date":"2026-10-15","open":2230,"high":2230,"low":2115,"close":2120,"volume":10556,"rsi_14":24.51,"sma_20":2319.25,"sma_60":2106.08,"sma_120":2206.67},{"date":"2026-10-16","open":1939,"high":2185,"low":1939,"close":2125,"volume":12012,"rsi_14":27.37,"sma_20":2312.5,"sma_60":2111.6,"sma_120":2201.92},{"date":"2026-10-19","open":2175,"high":2175,"low":2115,"close":2160,"volume":8981,"rsi_14":28.87,"sma_20":2304.75,"sma_60":2118.63,"sma_120":2198.25},{"date":"2026-10-20","open":2180,"high":2180,"low":2080,"close":2125,"volume":11966,"rsi_14":27.72,"sma_20":2294.75,"sma_60":2123.88,"sma_120":2194.12},{"date":"2026-10-21","open":2185,"high":2185,"low":2060,"close":2070,"volume":10811,"rsi_14":26.42,"sma_20":2279.5,"sma_60":2128.12,"sma_120":2189.71},{"date":"2026-10-22","open":2140,"high":2140,"low":2020,"close":2040,"volume":12707,"rsi_14":23.64,"sma_20":2262.5,"sma_60":2131.63,"sma_120":2185.04},{"date":"2026-10-23","open":2070,"high":2090,"low":2010,"close":2065,"volume":10849,"rsi_14":22.94,"sma_20":2246.75,"sma_60":2135.6,"sma_120":2179.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.74,"ttm_eps":null,"close":2060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.32,"ttm_eps":null,"close":1681.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.94,"ttm_eps":null,"close":1351.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.06,"ttm_eps":null,"close":1399.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.23,"ttm_eps":null,"close":3400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.29,"ttm_eps":null,"close":2710.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.14,"ttm_eps":null,"close":3100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.52,"ttm_eps":null,"close":2120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.29,"ttm_eps":null,"close":1955.0}],"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":"내츄럴엔도텍","phase":"above-fold","symbol_resolved":true}