{"status":"ok","report":{"price_analysis":{"current":902.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":902.0,"low_30d":902.0},"summary":"일진디스플(020760)은 Technology 섹터 KR 시장 종목입니다, 시가총액 555.00억. 현재가 902원, 전일 대비 +0.0%, 30일 +0.0%. ROE -2.3%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.3%로 적자 상태입니다. 시가총액 555.00억. 매출 400.60억, 영업이익 -43.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.67,"roe":-2.32,"eps":-13.64,"revenue":40059601687.0,"operating_income":-4376425392.0,"net_income":-3421614178.0,"market_cap":55499999566,"profit_margin":-8.54,"roa":-1.24,"operating_margin":-10.92,"gross_margin":12.95,"debt_ratio":0.8690271218017244,"total_assets":62197146628.0,"total_equity":33277819194.0,"total_debt":28919327434.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 902, SMA60 902 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":902.0,"sma_60":902.0,"bb_upper":902.0,"bb_lower":902.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -14, PBR 1.67x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -14원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 -9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.4,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.6,"unit":"%","percentile":37,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.3%","metrics":[{"name":"ROE","value":-2.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.71,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 1.67x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.4%"},"profitability":{"grade":"C","reason":"ROE -2.3%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.87,"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":12.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.67,"per_5y_high":8.3,"per_5y_low":8.3,"per_5y_avg":8.3,"per_percentile":null,"pbr_5y_high":2.09,"pbr_5y_low":1.31,"pbr_5y_avg":1.69,"pbr_percentile":44.4,"per_5y_median":8.3,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.09},{"quarter":"2024-Q3","per":null,"pbr":1.82},{"quarter":"2024-Q4","per":8.3,"pbr":1.33},{"quarter":"2025-Q1","per":null,"pbr":1.31},{"quarter":"2025-Q2","per":null,"pbr":1.91},{"quarter":"2025-Q3","per":null,"pbr":1.88},{"quarter":"2025-Q4","per":null,"pbr":1.79},{"quarter":"2026-Q1","per":null,"pbr":1.51},{"quarter":"2026-Q2","per":null,"pbr":1.53},{"quarter":"현재","per":null,"pbr":1.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1018.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":786.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1027.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":902.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":902.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":902.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":902.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":8.3,"eps":100.05,"close":830.0,"source":"reported"},{"date":"2025-01","per":8.83,"eps":100.05,"close":883.0,"source":"reported"},{"date":"2025-02","per":8.87,"eps":100.05,"close":887.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.67,"std":0.26,"upper_1sd":8.93,"lower_1sd":8.41,"current":8.87,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:56.298996+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0231757550428381,"dividend_yield":null,"eps":-13.64,"revenue":10679988712.0,"operating_income":-676091963.0,"net_income":-771238586.0,"market_cap":null,"profit_margin":-0.0722134270735173,"operating_margin":-0.0633045578260158,"roa":-0.01239990301504929,"gross_margin":0.12950956899850327,"total_equity":33277819194.0,"total_assets":62197146628.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.63,"roe":-0.017141190554733208,"dividend_yield":null,"eps":-10.26,"revenue":11788775940.0,"operating_income":-611164071.0,"net_income":-579947815.0,"market_cap":51000000000.0,"profit_margin":-0.04919491370025988,"operating_margin":-0.05184287784504283,"roa":-0.009212627935534092,"gross_margin":0.1294392406613167,"total_equity":33833578429.0,"total_assets":62951398782.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.024161027913348652,"dividend_yield":null,"eps":13.605703769496682,"revenue":3824361833.0,"operating_income":-611749535.0,"net_income":690253624.0,"market_cap":null,"profit_margin":0.18048857669373147,"operating_margin":-0.15996120704931216,"roa":0.010250303013645636,"gross_margin":0.4560037904760671,"total_equity":28568884837.0,"total_assets":67339826255.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1015258278839507,"dividend_yield":null,"eps":-54.422815077986726,"revenue":13766475202.0,"operating_income":-2477419823.0,"net_income":-2760681401.0,"market_cap":null,"profit_margin":-0.20053654697310805,"operating_margin":-0.179960359253041,"roa":-0.03887720988593506,"gross_margin":-0.045959076286141994,"total_equity":27191912231.0,"total_assets":71010275920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0962754221499616,"dividend_yield":null,"eps":-56.36648704505768,"revenue":18440376121.0,"operating_income":-1064844845.0,"net_income":-2932070814.0,"market_cap":null,"profit_margin":-0.15900276625382612,"operating_margin":-0.05774528881693194,"roa":-0.038015484369256884,"gross_margin":0.036171032392360386,"total_equity":30455029420.0,"total_assets":77128329749.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03760698047618033,"dividend_yield":null,"eps":-25.267735571922408,"revenue":21815902859.0,"operating_income":-725729741.0,"net_income":-1274280725.0,"market_cap":null,"profit_margin":-0.05841063435402603,"operating_margin":-0.03326608784841583,"roa":-0.01604775015168928,"gross_margin":0.06532189211743318,"total_equity":33884154188.0,"total_assets":79405568566.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031358007068575396,"dividend_yield":null,"eps":19.55,"revenue":20174389552.0,"operating_income":19957377.0,"net_income":1104795286.0,"market_cap":null,"profit_margin":0.05476226594873476,"operating_margin":0.0009892431663698848,"roa":0.014003397362784959,"gross_margin":0.09980665386727336,"total_equity":35231680495.0,"total_assets":78894803695.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.036343025604583454,"dividend_yield":null,"eps":-20.28,"revenue":20736478166.0,"operating_income":50843075.0,"net_income":-1146301067.0,"market_cap":null,"profit_margin":-0.05527944802505091,"operating_margin":0.002451866444870251,"roa":-0.016336345092080425,"gross_margin":0.0919864949935202,"total_equity":31541156740.0,"total_assets":70168759324.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016837918623869033,"dividend_yield":null,"eps":9.29,"revenue":25296122781.0,"operating_income":723994182.0,"net_income":524879474.0,"market_cap":null,"profit_margin":0.02074940411003376,"operating_margin":0.028620756954255235,"roa":0.007451920481977399,"gross_margin":0.09713317002262221,"total_equity":31172467674.0,"total_assets":70435463619.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.16844030992971107,"dividend_yield":null,"eps":91.49,"revenue":22950135330.0,"operating_income":595065201.0,"net_income":5171092379.0,"market_cap":null,"profit_margin":0.22531860072478274,"operating_margin":0.025928614034015807,"roa":0.07630296925924318,"gross_margin":0.09700051611852521,"total_equity":30699850773.0,"total_assets":67770526222.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.23519779530323653,"dividend_yield":null,"eps":-106.11,"revenue":20390175989.0,"operating_income":-616754734.0,"net_income":-5997567904.0,"market_cap":null,"profit_margin":-0.2941400754576881,"operating_margin":-0.030247641527602512,"roa":-0.05360252390914385,"gross_margin":0.05813448489309162,"total_equity":25500102568.0,"total_assets":111889654938.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05471836620001079,"dividend_yield":null,"eps":-30.0,"revenue":16310692088.0,"operating_income":-1011896205.0,"net_income":-1589035919.0,"market_cap":null,"profit_margin":-0.0974229609894405,"operating_margin":-0.062038827018533804,"roa":-0.013420068123102398,"gross_margin":0.01517684134213545,"total_equity":29040266173.0,"total_assets":118407440590.0}],"current_price":902.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3689.0},{"date":"2016-10-25","close":3596.0},{"date":"2016-10-26","close":3540.0},{"date":"2016-10-27","close":3581.0},{"date":"2016-10-28","close":3520.0},{"date":"2016-10-31","close":3307.0},{"date":"2016-11-01","close":3295.0},{"date":"2016-11-02","close":3054.0},{"date":"2016-11-03","close":3066.0},{"date":"2016-11-04","close":3102.0},{"date":"2016-11-07","close":3162.0},{"date":"2016-11-08","close":3287.0},{"date":"2016-11-09","close":3086.0},{"date":"2016-11-10","close":3255.0},{"date":"2016-11-11","close":3247.0},{"date":"2016-11-14","close":3255.0},{"date":"2016-11-15","close":3223.0},{"date":"2016-11-16","close":3243.0},{"date":"2016-11-17","close":3424.0},{"date":"2016-11-18","close":3456.0},{"date":"2016-11-21","close":3415.0},{"date":"2016-11-22","close":3415.0},{"date":"2016-11-23","close":3311.0},{"date":"2016-11-24","close":3223.0},{"date":"2016-11-25","close":3219.0},{"date":"2016-11-28","close":3138.0},{"date":"2016-11-29","close":3215.0},{"date":"2016-11-30","close":3150.0},{"date":"2016-12-01","close":3247.0},{"date":"2016-12-02","close":3239.0},{"date":"2016-12-05","close":3126.0},{"date":"2016-12-06","close":3162.0},{"date":"2016-12-07","close":3122.0},{"date":"2016-12-08","close":3174.0},{"date":"2016-12-09","close":3235.0},{"date":"2016-12-12","close":3287.0},{"date":"2016-12-13","close":3315.0},{"date":"2016-12-14","close":3359.0},{"date":"2016-12-15","close":3524.0},{"date":"2016-12-16","close":3705.0},{"date":"2016-12-19","close":3786.0},{"date":"2016-12-20","close":3789.0},{"date":"2016-12-21","close":3834.0},{"date":"2016-12-22","close":3938.0},{"date":"2016-12-23","close":4066.0},{"date":"2016-12-26","close":3954.0},{"date":"2016-12-27","close":4220.0},{"date":"2016-12-28","close":4235.0},{"date":"2016-12-29","close":4171.0},{"date":"2017-01-02","close":4227.0},{"date":"2017-01-03","close":4235.0},{"date":"2017-01-04","close":4235.0},{"date":"2017-01-05","close":4364.0},{"date":"2017-01-06","close":4404.0},{"date":"2017-01-09","close":4461.0},{"date":"2017-01-10","close":4251.0},{"date":"2017-01-11","close":4340.0},{"date":"2017-01-12","close":4195.0},{"date":"2017-01-13","close":4179.0},{"date":"2017-01-16","close":3994.0},{"date":"2017-01-17","close":3986.0},{"date":"2017-01-18","close":4259.0},{"date":"2017-01-19","close":4444.0},{"date":"2017-01-20","close":4525.0},{"date":"2017-01-23","close":4420.0},{"date":"2017-01-24","close":4364.0},{"date":"2017-01-25","close":4605.0},{"date":"2017-01-26","close":4846.0},{"date":"2017-01-31","close":5336.0},{"date":"2017-02-01","close":5353.0},{"date":"2017-02-02","close":5143.0},{"date":"2017-02-03","close":5344.0},{"date":"2017-02-06","close":5200.0},{"date":"2017-02-07","close":4854.0},{"date":"2017-02-08","close":4910.0},{"date":"2017-02-09","close":4871.0},{"date":"2017-02-10","close":4774.0},{"date":"2017-02-13","close":4862.0},{"date":"2017-02-14","close":4983.0},{"date":"2017-02-15","close":4983.0},{"date":"2017-02-16","close":4959.0},{"date":"2017-02-17","close":5505.0},{"date":"2017-02-20","close":5432.0},{"date":"2017-02-21","close":5312.0},{"date":"2017-02-22","close":5336.0},{"date":"2017-02-23","close":5256.0},{"date":"2017-02-24","close":4886.0},{"date":"2017-02-27","close":4950.0},{"date":"2017-02-28","close":4959.0},{"date":"2017-03-02","close":4862.0},{"date":"2017-03-03","close":4902.0},{"date":"2017-03-06","close":5264.0},{"date":"2017-03-07","close":5191.0},{"date":"2017-03-08","close":5200.0},{"date":"2017-03-09","close":5055.0},{"date":"2017-03-10","close":5103.0},{"date":"2017-03-13","close":5176.0},{"date":"2017-03-14","close":4983.0},{"date":"2017-03-15","close":4967.0},{"date":"2017-03-16","close":5191.0},{"date":"2017-03-17","close":5152.0},{"date":"2017-03-20","close":5023.0},{"date":"2017-03-21","close":4935.0},{"date":"2017-03-22","close":4862.0},{"date":"2017-03-23","close":4678.0},{"date":"2017-03-24","close":4838.0},{"date":"2017-03-27","close":4943.0},{"date":"2017-03-28","close":4983.0},{"date":"2017-03-29","close":4862.0},{"date":"2017-03-30","close":5215.0},{"date":"2017-03-31","close":5208.0},{"date":"2017-04-03","close":5071.0},{"date":"2017-04-04","close":4950.0},{"date":"2017-04-05","close":5143.0},{"date":"2017-04-06","close":4974.0},{"date":"2017-04-07","close":4991.0},{"date":"2017-04-10","close":4999.0},{"date":"2017-04-11","close":5055.0},{"date":"2017-04-12","close":5143.0},{"date":"2017-04-13","close":5023.0},{"date":"2017-04-14","close":4919.0},{"date":"2017-04-17","close":4926.0},{"date":"2017-04-18","close":4822.0},{"date":"2017-04-19","close":4750.0},{"date":"2017-04-20","close":4718.0},{"date":"2017-04-21","close":4758.0},{"date":"2017-04-24","close":4629.0},{"date":"2017-04-25","close":4485.0},{"date":"2017-04-26","close":4629.0},{"date":"2017-04-27","close":4629.0},{"date":"2017-04-28","close":4678.0},{"date":"2017-05-02","close":4926.0},{"date":"2017-05-04","close":4959.0},{"date":"2017-05-08","close":4871.0},{"date":"2017-05-10","close":4910.0},{"date":"2017-05-11","close":4910.0},{"date":"2017-05-12","close":5031.0},{"date":"2017-05-15","close":5063.0},{"date":"2017-05-16","close":5007.0},{"date":"2017-05-17","close":4967.0},{"date":"2017-05-18","close":4895.0},{"date":"2017-05-19","close":4983.0},{"date":"2017-05-22","close":5023.0},{"date":"2017-05-23","close":4974.0},{"date":"2017-05-24","close":4935.0},{"date":"2017-05-25","close":4902.0},{"date":"2017-05-26","close":4910.0},{"date":"2017-05-29","close":5280.0},{"date":"2017-05-30","close":5329.0},{"date":"2017-05-31","close":5336.0},{"date":"2017-06-01","close":5353.0},{"date":"2017-06-02","close":5256.0},{"date":"2017-06-05","close":5473.0},{"date":"2017-06-07","close":5489.0},{"date":"2017-06-08","close":5666.0},{"date":"2017-06-09","close":6076.0},{"date":"2017-06-12","close":6052.0},{"date":"2017-06-13","close":6204.0},{"date":"2017-06-14","close":6173.0},{"date":"2017-06-15","close":6092.0},{"date":"2017-06-16","close":6269.0},{"date":"2017-06-19","close":6469.0},{"date":"2017-06-20","close":6349.0},{"date":"2017-06-21","close":6486.0},{"date":"2017-06-22","close":6309.0},{"date":"2017-06-23","close":6333.0},{"date":"2017-06-26","close":6454.0},{"date":"2017-06-27","close":6703.0},{"date":"2017-06-28","close":6462.0},{"date":"2017-06-29","close":6454.0},{"date":"2017-06-30","close":6462.0},{"date":"2017-07-03","close":6276.0},{"date":"2017-07-04","close":6285.0},{"date":"2017-07-05","close":6317.0},{"date":"2017-07-06","close":6116.0},{"date":"2017-07-07","close":6076.0},{"date":"2017-07-10","close":6124.0},{"date":"2017-07-11","close":6068.0},{"date":"2017-07-12","close":6148.0},{"date":"2017-07-13","close":6083.0},{"date":"2017-07-14","close":6004.0},{"date":"2017-07-17","close":5827.0},{"date":"2017-07-18","close":6228.0},{"date":"2017-07-19","close":6156.0},{"date":"2017-07-20","close":5907.0},{"date":"2017-07-21","close":5980.0},{"date":"2017-07-24","close":6059.0},{"date":"2017-07-25","close":5891.0},{"date":"2017-07-26","close":5690.0},{"date":"2017-07-27","close":5859.0},{"date":"2017-07-28","close":5866.0},{"date":"2017-07-31","close":6317.0},{"date":"2017-08-01","close":6469.0},{"date":"2017-08-02","close":6550.0},{"date":"2017-08-03","close":6486.0},{"date":"2017-08-04","close":6429.0},{"date":"2017-08-07","close":6863.0},{"date":"2017-08-08","close":7041.0},{"date":"2017-08-09","close":7056.0},{"date":"2017-08-10","close":6839.0},{"date":"2017-08-11","close":6679.0},{"date":"2017-08-14","close":6968.0},{"date":"2017-08-16","close":6976.0},{"date":"2017-08-17","close":7282.0},{"date":"2017-08-18","close":7225.0},{"date":"2017-08-21","close":7530.0},{"date":"2017-08-22","close":7973.0},{"date":"2017-08-23","close":8358.0},{"date":"2017-08-24","close":8439.0},{"date":"2017-08-25","close":8560.0},{"date":"2017-08-28","close":8238.0},{"date":"2017-08-29","close":8519.0},{"date":"2017-08-30","close":9042.0},{"date":"2017-08-31","close":9001.0},{"date":"2017-09-01","close":8760.0},{"date":"2017-09-04","close":8479.0},{"date":"2017-09-05","close":8599.0},{"date":"2017-09-06","close":9645.0},{"date":"2017-09-07","close":9604.0},{"date":"2017-09-08","close":9122.0},{"date":"2017-09-11","close":9323.0},{"date":"2017-09-12","close":9202.0},{"date":"2017-09-13","close":8841.0},{"date":"2017-09-14","close":8880.0},{"date":"2017-09-15","close":8519.0},{"date":"2017-09-18","close":8961.0},{"date":"2017-09-19","close":9202.0},{"date":"2017-09-20","close":8599.0},{"date":"2017-09-21","close":8560.0},{"date":"2017-09-22","close":8318.0},{"date":"2017-09-25","close":8560.0},{"date":"2017-09-26","close":8398.0},{"date":"2017-09-27","close":8439.0},{"date":"2017-09-28","close":8157.0},{"date":"2017-09-29","close":8157.0},{"date":"2017-10-10","close":7771.0},{"date":"2017-10-11","close":8318.0},{"date":"2017-10-12","close":8198.0},{"date":"2017-10-13","close":7450.0},{"date":"2017-10-16","close":7225.0},{"date":"2017-10-17","close":7273.0},{"date":"2017-10-18","close":6976.0},{"date":"2017-10-19","close":7169.0},{"date":"2017-10-20","close":7482.0},{"date":"2017-10-23","close":7386.0},{"date":"2017-10-24","close":7241.0},{"date":"2017-10-25","close":7137.0},{"date":"2017-10-26","close":6903.0},{"date":"2017-10-27","close":6968.0},{"date":"2017-10-30","close":6710.0},{"date":"2017-10-31","close":7354.0},{"date":"2017-11-01","close":7105.0},{"date":"2017-11-02","close":7032.0},{"date":"2017-11-03","close":6984.0},{"date":"2017-11-06","close":6903.0},{"date":"2017-11-07","close":6863.0},{"date":"2017-11-08","close":6912.0},{"date":"2017-11-09","close":6815.0},{"date":"2017-11-10","close":7217.0},{"date":"2017-11-13","close":7313.0},{"date":"2017-11-14","close":7185.0},{"date":"2017-11-15","close":7113.0},{"date":"2017-11-16","close":7233.0},{"date":"2017-11-17","close":7426.0},{"date":"2017-11-20","close":7273.0},{"date":"2017-11-21","close":8318.0},{"date":"2017-11-22","close":8198.0},{"date":"2017-11-23","close":7933.0},{"date":"2017-11-24","close":7909.0},{"date":"2017-11-27","close":7627.0},{"date":"2017-11-28","close":7434.0},{"date":"2017-11-29","close":7514.0},{"date":"2017-11-30","close":7056.0},{"date":"2017-12-01","close":7041.0},{"date":"2017-12-04","close":7024.0},{"date":"2017-12-05","close":6831.0},{"date":"2017-12-06","close":6638.0},{"date":"2017-12-07","close":6445.0},{"date":"2017-12-08","close":6373.0},{"date":"2017-12-11","close":6173.0},{"date":"2017-12-12","close":6156.0},{"date":"2017-12-13","close":6261.0},{"date":"2017-12-14","close":6252.0},{"date":"2017-12-15","close":5875.0},{"date":"2017-12-18","close":5899.0},{"date":"2017-12-19","close":5787.0},{"date":"2017-12-20","close":5907.0},{"date":"2017-12-21","close":5690.0},{"date":"2017-12-22","close":5827.0},{"date":"2017-12-26","close":5971.0},{"date":"2017-12-27","close":6245.0},{"date":"2017-12-28","close":6188.0},{"date":"2018-01-02","close":5896.8765},{"date":"2018-01-03","close":5990.8501},{"date":"2018-01-04","close":5865.5518},{"date":"2018-01-05","close":5912.5391},{"date":"2018-01-08","close":5716.7593},{"date":"2018-01-09","close":5834.2271},{"date":"2018-01-10","close":5748.084},{"date":"2018-01-11","close":5802.9023},{"date":"2018-01-12","close":5716.7593},{"date":"2018-01-15","close":6092.6558},{"date":"2018-01-16","close":6084.8247},{"date":"2018-01-17","close":6108.3179},{"date":"2018-01-18","close":6343.2534},{"date":"2018-01-19","close":5975.188},{"date":"2018-01-22","close":5716.7593},{"date":"2018-01-23","close":5795.0713},{"date":"2018-01-24","close":5873.3828},{"date":"2018-01-25","close":6037.8374},{"date":"2018-01-26","close":6061.3311},{"date":"2018-01-29","close":6069.1621},{"date":"2018-01-30","close":5881.2139},{"date":"2018-01-31","close":5849.8892},{"date":"2018-02-01","close":6147.4741},{"date":"2018-02-02","close":6390.2402},{"date":"2018-02-05","close":6476.3833},{"date":"2018-02-06","close":6186.6299},{"date":"2018-02-07","close":5849.8892},{"date":"2018-02-08","close":5834.2271},{"date":"2018-02-09","close":5458.3306},{"date":"2018-02-12","close":5481.8237},{"date":"2018-02-13","close":5325.2007},{"date":"2018-02-14","close":5466.1616},{"date":"2018-02-19","close":5489.6548},{"date":"2018-02-20","close":5513.1489},{"date":"2018-02-21","close":5614.9541},{"date":"2018-02-22","close":5513.1489},{"date":"2018-02-23","close":5536.6421},{"date":"2018-02-26","close":5567.9668},{"date":"2018-02-27","close":5575.7983},{"date":"2018-02-28","close":5442.6685},{"date":"2018-03-02","close":5403.5122},{"date":"2018-03-05","close":4933.6416},{"date":"2018-03-06","close":5019.7842},{"date":"2018-03-07","close":4917.979},{"date":"2018-03-08","close":5168.5767},{"date":"2018-03-09","close":5270.3818},{"date":"2018-03-12","close":5309.5381},{"date":"2018-03-13","close":5270.3818},{"date":"2018-03-14","close":5387.8496},{"date":"2018-03-15","close":5450.499},{"date":"2018-03-16","close":5395.6812},{"date":"2018-03-19","close":5293.876},{"date":"2018-03-20","close":5145.0835},{"date":"2018-03-21","close":5160.7456},{"date":"2018-03-22","close":4980.6284},{"date":"2018-03-23","close":4596.9009},{"date":"2018-03-26","close":4667.3818},{"date":"2018-03-27","close":4596.9009},{"date":"2018-03-28","close":4463.7705},{"date":"2018-03-29","close":4510.7578},{"date":"2018-03-30","close":4706.5376},{"date":"2018-04-02","close":4510.7578},{"date":"2018-04-03","close":4526.4204},{"date":"2018-04-04","close":4314.9785},{"date":"2018-04-05","close":4393.29},{"date":"2018-04-06","close":4369.7969},{"date":"2018-04-09","close":4369.7969},{"date":"2018-04-10","close":4299.3164},{"date":"2018-04-11","close":4542.0825},{"date":"2018-04-12","close":4534.2515},{"date":"2018-04-13","close":4549.9141},{"date":"2018-04-16","close":4753.5244},{"date":"2018-04-17","close":4745.6934},{"date":"2018-04-18","close":4620.3945},{"date":"2018-04-19","close":4698.7061},{"date":"2018-04-20","close":4659.5503},{"date":"2018-04-23","close":4502.9268},{"date":"2018-04-24","close":4416.7842},{"date":"2018-04-25","close":4354.1343},{"date":"2018-04-26","close":4448.1084},{"date":"2018-04-27","close":4440.2773},{"date":"2018-04-30","close":4236.667},{"date":"2018-05-02","close":4267.9917},{"date":"2018-05-03","close":4518.5894},{"date":"2018-05-04","close":4346.3032},{"date":"2018-05-08","close":4314.9785},{"date":"2018-05-09","close":4275.8228},{"date":"2018-05-10","close":4440.2773},{"date":"2018-05-11","close":4471.6021},{"date":"2018-05-14","close":4471.6021},{"date":"2018-05-15","close":4228.8354},{"date":"2018-05-16","close":4048.7185},{"date":"2018-05-17","close":4033.0562},{"date":"2018-05-18","close":4095.7058},{"date":"2018-05-21","close":4166.1865},{"date":"2018-05-23","close":4166.1865},{"date":"2018-05-24","close":4095.7058},{"date":"2018-05-25","close":3986.0691},{"date":"2018-05-28","close":4017.3938},{"date":"2018-05-29","close":4213.1733},{"date":"2018-05-30","close":4150.5239},{"date":"2018-05-31","close":4040.8875},{"date":"2018-06-01","close":4064.3806},{"date":"2018-06-04","close":4166.1865},{"date":"2018-06-05","close":4197.5112},{"date":"2018-06-07","close":4205.3423},{"date":"2018-06-08","close":4252.3291},{"date":"2018-06-11","close":4221.0044},{"date":"2018-06-12","close":4127.0303},{"date":"2018-06-14","close":4072.2119},{"date":"2018-06-15","close":4025.2251},{"date":"2018-06-18","close":3743.3025},{"date":"2018-06-19","close":3512.283},{"date":"2018-06-20","close":3524.0295},{"date":"2018-06-21","close":3547.5232},{"date":"2018-06-22","close":3453.5491},{"date":"2018-06-25","close":3437.8867},{"date":"2018-06-26","close":3379.1528},{"date":"2018-06-27","close":3555.3545},{"date":"2018-06-28","close":3336.0815},{"date":"2018-06-29","close":3253.854},{"date":"2018-07-02","close":3124.6396},{"date":"2018-07-03","close":3249.9382},{"date":"2018-07-04","close":3281.2632},{"date":"2018-07-05","close":3269.5164},{"date":"2018-07-06","close":3363.4905},{"date":"2018-07-09","close":3398.7307},{"date":"2018-07-10","close":3480.9583},{"date":"2018-07-11","close":3480.9583},{"date":"2018-07-12","close":3496.6206},{"date":"2018-07-13","close":3520.1143},{"date":"2018-07-16","close":3457.4646},{"date":"2018-07-17","close":3367.406},{"date":"2018-07-18","close":3359.575},{"date":"2018-07-19","close":3641.4973},{"date":"2018-07-20","close":3574.9324},{"date":"2018-07-23","close":3249.9382},{"date":"2018-07-24","close":3261.6853},{"date":"2018-07-25","close":3226.4451},{"date":"2018-07-26","close":3293.01},{"date":"2018-07-27","close":3437.8867},{"date":"2018-07-30","close":3355.6594},{"date":"2018-07-31","close":3422.2244},{"date":"2018-08-01","close":3586.6792},{"date":"2018-08-02","close":3798.1208},{"date":"2018-08-03","close":3782.4585},{"date":"2018-08-06","close":3618.0037},{"date":"2018-08-07","close":3594.5103},{"date":"2018-08-08","close":3657.1597},{"date":"2018-08-09","close":3688.4844},{"date":"2018-08-10","close":3641.4973},{"date":"2018-08-13","close":3484.8738},{"date":"2018-08-14","close":3410.4778},{"date":"2018-08-16","close":3265.6008},{"date":"2018-08-17","close":3296.9255},{"date":"2018-08-20","close":3324.3345},{"date":"2018-08-21","close":3320.4192},{"date":"2018-08-22","close":3300.8413},{"date":"2018-08-23","close":3289.0942},{"date":"2018-08-24","close":3289.0942},{"date":"2018-08-27","close":3304.7566},{"date":"2018-08-28","close":3296.9255},{"date":"2018-08-29","close":3524.0295},{"date":"2018-08-30","close":3539.6921},{"date":"2018-08-31","close":3531.8608},{"date":"2018-09-03","close":3524.0295},{"date":"2018-09-04","close":3625.835},{"date":"2018-09-05","close":3676.7375},{"date":"2018-09-06","close":3590.5947},{"date":"2018-09-07","close":3696.3157},{"date":"2018-09-10","close":4103.5366},{"date":"2018-09-11","close":4596.9009},{"date":"2018-09-12","close":4377.6279},{"date":"2018-09-13","close":4408.9526},{"date":"2018-09-14","close":4174.0171},{"date":"2018-09-17","close":4095.7058},{"date":"2018-09-18","close":4001.7314},{"date":"2018-09-19","close":4048.7185},{"date":"2018-09-20","close":3962.5754},{"date":"2018-09-21","close":4064.3806},{"date":"2018-09-27","close":4072.2119},{"date":"2018-09-28","close":4001.7314},{"date":"2018-10-01","close":3766.7961},{"date":"2018-10-02","close":3770.7117},{"date":"2018-10-04","close":3664.991},{"date":"2018-10-05","close":3621.9194},{"date":"2018-10-08","close":3649.3286},{"date":"2018-10-10","close":3414.3931},{"date":"2018-10-11","close":3132.4707},{"date":"2018-10-12","close":3253.854},{"date":"2018-10-15","close":3218.6138},{"date":"2018-10-16","close":3265.6008},{"date":"2018-10-17","close":3289.0942},{"date":"2018-10-18","close":3226.4451},{"date":"2018-10-19","close":3210.7827},{"date":"2018-10-22","close":3242.1074},{"date":"2018-10-23","close":3159.8799},{"date":"2018-10-24","close":3065.906},{"date":"2018-10-25","close":2948.4382},{"date":"2018-10-26","close":2830.9705},{"date":"2018-10-29","close":2650.8533},{"date":"2018-10-30","close":2733.0808},{"date":"2018-10-31","close":2862.2952},{"date":"2018-11-01","close":2866.2109},{"date":"2018-11-02","close":3018.9187},{"date":"2018-11-05","close":3011.0876},{"date":"2018-11-06","close":2924.9446},{"date":"2018-11-07","close":2866.2109},{"date":"2018-11-08","close":2987.594},{"date":"2018-11-09","close":2983.6785},{"date":"2018-11-12","close":3069.8213},{"date":"2018-11-13","close":2921.0291},{"date":"2018-11-14","close":2893.6199},{"date":"2018-11-15","close":2924.9446},{"date":"2018-11-16","close":2956.2695},{"date":"2018-11-19","close":2987.594},{"date":"2018-11-20","close":2936.6914},{"date":"2018-11-21","close":2913.1978},{"date":"2018-11-22","close":2862.2952},{"date":"2018-11-23","close":2748.7432},{"date":"2018-11-26","close":2776.1523},{"date":"2018-11-27","close":2799.6458},{"date":"2018-11-28","close":2787.8992},{"date":"2018-11-29","close":2791.8147},{"date":"2018-11-30","close":2709.5872},{"date":"2018-12-03","close":2756.5745},{"date":"2018-12-04","close":2744.8274},{"date":"2018-12-05","close":2709.5872},{"date":"2018-12-06","close":2627.3599},{"date":"2018-12-07","close":2611.6978},{"date":"2018-12-10","close":2552.9639},{"date":"2018-12-11","close":2494.23},{"date":"2018-12-12","close":2580.3728},{"date":"2018-12-13","close":2639.1067},{"date":"2018-12-14","close":2615.613},{"date":"2018-12-17","close":2584.2883},{"date":"2018-12-18","close":2541.2168},{"date":"2018-12-19","close":2596.0352},{"date":"2018-12-20","close":2525.5544},{"date":"2018-12-21","close":2576.457},{"date":"2018-12-24","close":2490.3142},{"date":"2018-12-26","close":2404.1714},{"date":"2018-12-27","close":2523.584},{"date":"2018-12-28","close":2579.3098},{"date":"2019-01-02","close":2599.2119},{"date":"2019-01-03","close":2583.29},{"date":"2019-01-04","close":2543.4861},{"date":"2019-01-07","close":2555.4272},{"date":"2019-01-08","close":2579.3098},{"date":"2019-01-09","close":2662.8984},{"date":"2019-01-10","close":2682.8005},{"date":"2019-01-11","close":2738.5264},{"date":"2019-01-14","close":2698.7222},{"date":"2019-01-15","close":2742.5068},{"date":"2019-01-16","close":2774.3501},{"date":"2019-01-17","close":2746.4873},{"date":"2019-01-18","close":2802.2131},{"date":"2019-01-21","close":3013.175},{"date":"2019-01-22","close":2901.7234},{"date":"2019-01-23","close":2929.5864},{"date":"2019-01-24","close":2949.4885},{"date":"2019-01-25","close":2985.3123},{"date":"2019-01-28","close":2949.4885},{"date":"2019-01-29","close":2897.7429},{"date":"2019-01-30","close":2869.8801},{"date":"2019-01-31","close":3064.9204},{"date":"2019-02-01","close":3263.9414},{"date":"2019-02-07","close":3291.8042},{"date":"2019-02-08","close":3216.1763},{"date":"2019-02-11","close":3029.0967},{"date":"2019-02-12","close":3013.175},{"date":"2019-02-13","close":3096.7639},{"date":"2019-02-14","close":3204.2351},{"date":"2019-02-15","close":3351.5105},{"date":"2019-02-18","close":3275.8826},{"date":"2019-02-19","close":3315.6868},{"date":"2019-02-20","close":3248.0195},{"date":"2019-02-21","close":3216.1763},{"date":"2019-02-22","close":3279.863},{"date":"2019-02-25","close":3244.0393},{"date":"2019-02-26","close":3236.0784},{"date":"2019-02-27","close":3259.9609},{"date":"2019-02-28","close":3096.7639},{"date":"2019-03-04","close":3120.6462},{"date":"2019-03-05","close":3056.9597},{"date":"2019-03-06","close":3045.0183},{"date":"2019-03-07","close":3025.1165},{"date":"2019-03-08","close":3025.1165},{"date":"2019-03-11","close":2989.2925},{"date":"2019-03-12","close":3116.666},{"date":"2019-03-13","close":3088.803},{"date":"2019-03-14","close":3168.4114},{"date":"2019-03-15","close":3140.5483},{"date":"2019-03-18","close":3152.4897},{"date":"2019-03-19","close":3056.9597},{"date":"2019-03-20","close":3021.136},{"date":"2019-03-21","close":2993.2729},{"date":"2019-03-22","close":2945.5081},{"date":"2019-03-25","close":2826.0955},{"date":"2019-03-26","close":2830.0759},{"date":"2019-03-27","close":2734.5459},{"date":"2019-03-28","close":2646.9768},{"date":"2019-03-29","close":2758.4285},{"date":"2019-04-01","close":2842.0171},{"date":"2019-04-02","close":2865.8997},{"date":"2019-04-03","close":2901.7234},{"date":"2019-04-04","close":2953.4688},{"date":"2019-04-05","close":2953.4688},{"date":"2019-04-08","close":2953.4688},{"date":"2019-04-09","close":2937.5471},{"date":"2019-04-10","close":2933.5667},{"date":"2019-04-11","close":2929.5864},{"date":"2019-04-12","close":3136.5681},{"date":"2019-04-15","close":3160.4504},{"date":"2019-04-16","close":3144.5288},{"date":"2019-04-17","close":3120.6462},{"date":"2019-04-18","close":3522.6685},{"date":"2019-04-19","close":3876.9255},{"date":"2019-04-22","close":3880.9058},{"date":"2019-04-23","close":3849.0625},{"date":"2019-04-24","close":4195.3589},{"date":"2019-04-25","close":3781.3955},{"date":"2019-04-26","close":3845.082},{"date":"2019-04-29","close":4187.3979},{"date":"2019-04-30","close":4251.0845},{"date":"2019-05-02","close":4537.6743},{"date":"2019-05-03","close":4577.4785},{"date":"2019-05-07","close":4601.3613},{"date":"2019-05-08","close":4529.7139},{"date":"2019-05-09","close":4386.4185},{"date":"2019-05-10","close":4322.7319},{"date":"2019-05-13","close":4290.8887},{"date":"2019-05-14","close":4306.8105},{"date":"2019-05-15","close":4402.3403},{"date":"2019-05-16","close":3892.8472},{"date":"2019-05-17","close":3594.3159},{"date":"2019-05-20","close":3526.6487},{"date":"2019-05-21","close":3614.218},{"date":"2019-05-22","close":3614.218},{"date":"2019-05-23","close":3566.4529},{"date":"2019-05-24","close":3391.3147},{"date":"2019-05-27","close":3343.5496},{"date":"2019-05-28","close":3379.3733},{"date":"2019-05-29","close":3279.863},{"date":"2019-05-30","close":3327.6279},{"date":"2019-05-31","close":3395.2952},{"date":"2019-06-03","close":3355.491},{"date":"2019-06-04","close":3379.3733},{"date":"2019-06-05","close":3578.3943},{"date":"2019-06-07","close":3892.8472},{"date":"2019-06-10","close":3864.9841},{"date":"2019-06-11","close":3789.3562},{"date":"2019-06-12","close":3861.0037},{"date":"2019-06-13","close":3781.3955},{"date":"2019-06-14","close":3681.885},{"date":"2019-06-17","close":3669.9438},{"date":"2019-06-18","close":4036.1421},{"date":"2019-06-19","close":4354.5752},{"date":"2019-06-20","close":4601.3613},{"date":"2019-06-21","close":4338.6538},{"date":"2019-06-24","close":4179.437},{"date":"2019-06-25","close":4099.8286},{"date":"2019-06-26","close":4155.5547},{"date":"2019-06-27","close":4187.3979},{"date":"2019-06-28","close":4418.2622},{"date":"2019-07-01","close":3980.4163},{"date":"2019-07-02","close":4083.907},{"date":"2019-07-03","close":3892.8472},{"date":"2019-07-04","close":3833.1409},{"date":"2019-07-05","close":3940.6121},{"date":"2019-07-08","close":3749.552},{"date":"2019-07-09","close":3685.8655},{"date":"2019-07-10","close":3964.4946},{"date":"2019-07-11","close":3952.5532},{"date":"2019-07-12","close":3781.3955},{"date":"2019-07-15","close":3717.7087},{"date":"2019-07-16","close":3888.8667},{"date":"2019-07-17","close":3741.5913},{"date":"2019-07-18","close":4386.4185},{"date":"2019-07-19","close":3880.9058},{"date":"2019-07-22","close":3757.5129},{"date":"2019-07-23","close":3630.1396},{"date":"2019-07-24","close":3474.9033},{"date":"2019-07-25","close":3311.7063},{"date":"2019-07-26","close":3423.158},{"date":"2019-07-29","close":3136.5681},{"date":"2019-07-30","close":3136.5681},{"date":"2019-07-31","close":3140.5483},{"date":"2019-08-01","close":2985.3123},{"date":"2019-08-02","close":2969.3906},{"date":"2019-08-05","close":2642.9963},{"date":"2019-08-06","close":2642.9963},{"date":"2019-08-07","close":2762.4089},{"date":"2019-08-08","close":2881.8213},{"date":"2019-08-09","close":2965.4102},{"date":"2019-08-12","close":3009.1946},{"date":"2019-08-13","close":3001.2339},{"date":"2019-08-14","close":2997.2534},{"date":"2019-08-16","close":2905.7039},{"date":"2019-08-19","close":2873.8606},{"date":"2019-08-20","close":2993.2729},{"date":"2019-08-21","close":3048.9988},{"date":"2019-08-22","close":3025.1165},{"date":"2019-08-23","close":3029.0967},{"date":"2019-08-26","close":2929.5864},{"date":"2019-08-27","close":2925.606},{"date":"2019-08-28","close":3029.0967},{"date":"2019-08-29","close":3005.2144},{"date":"2019-08-30","close":3017.1555},{"date":"2019-09-02","close":3052.9792},{"date":"2019-09-03","close":3068.9009},{"date":"2019-09-04","close":3144.5288},{"date":"2019-09-05","close":3144.5288},{"date":"2019-09-06","close":3068.9009},{"date":"2019-09-09","close":3009.1946},{"date":"2019-09-10","close":3112.6855},{"date":"2019-09-11","close":3100.7441},{"date":"2019-09-16","close":3072.8813},{"date":"2019-09-17","close":3128.6072},{"date":"2019-09-18","close":3136.5681},{"date":"2019-09-19","close":3192.2939},{"date":"2019-09-20","close":3208.2156},{"date":"2019-09-23","close":3180.3525},{"date":"2019-09-24","close":3192.2939},{"date":"2019-09-25","close":3128.6072},{"date":"2019-09-26","close":3048.9988},{"date":"2019-09-27","close":3009.1946},{"date":"2019-09-30","close":3001.2339},{"date":"2019-10-01","close":2945.5081},{"date":"2019-10-02","close":2845.9976},{"date":"2019-10-04","close":2782.311},{"date":"2019-10-07","close":2786.2913},{"date":"2019-10-08","close":2913.6648},{"date":"2019-10-10","close":2857.939},{"date":"2019-10-11","close":2865.8997},{"date":"2019-10-14","close":2869.8801},{"date":"2019-10-15","close":2929.5864},{"date":"2019-10-16","close":2945.5081},{"date":"2019-10-17","close":2933.5667},{"date":"2019-10-18","close":3005.2144},{"date":"2019-10-21","close":2842.0171},{"date":"2019-10-22","close":2857.939},{"date":"2019-10-23","close":2802.2131},{"date":"2019-10-24","close":2786.2913},{"date":"2019-10-25","close":2810.1738},{"date":"2019-10-28","close":2782.311},{"date":"2019-10-29","close":2730.5654},{"date":"2019-10-30","close":2690.7615},{"date":"2019-10-31","close":2750.4675},{"date":"2019-11-01","close":2682.8005},{"date":"2019-11-04","close":2670.8594},{"date":"2019-11-05","close":2742.5068},{"date":"2019-11-06","close":2806.1934},{"date":"2019-11-07","close":2746.4873},{"date":"2019-11-08","close":2750.4675},{"date":"2019-11-11","close":2646.9768},{"date":"2019-11-12","close":2635.0356},{"date":"2019-11-13","close":2642.9963},{"date":"2019-11-14","close":2623.0942},{"date":"2019-11-15","close":2654.9377},{"date":"2019-11-18","close":2662.8984},{"date":"2019-11-19","close":2631.0552},{"date":"2019-11-20","close":2567.3684},{"date":"2019-11-21","close":2467.8582},{"date":"2019-11-22","close":2483.7798},{"date":"2019-11-25","close":2654.9377},{"date":"2019-11-26","close":2873.8606},{"date":"2019-11-27","close":2710.6636},{"date":"2019-11-28","close":2603.1921},{"date":"2019-11-29","close":2555.4272},{"date":"2019-12-02","close":2535.5251},{"date":"2019-12-03","close":2515.623},{"date":"2019-12-04","close":2551.4468},{"date":"2019-12-05","close":2559.4077},{"date":"2019-12-06","close":2619.1138},{"date":"2019-12-09","close":2658.918},{"date":"2019-12-10","close":2627.0747},{"date":"2019-12-11","close":2650.9573},{"date":"2019-12-12","close":2694.7417},{"date":"2019-12-13","close":2702.7026},{"date":"2019-12-16","close":2698.7222},{"date":"2019-12-17","close":2706.6831},{"date":"2019-12-18","close":2722.6047},{"date":"2019-12-19","close":2734.5459},{"date":"2019-12-20","close":2738.5264},{"date":"2019-12-23","close":2658.918},{"date":"2019-12-24","close":2658.918},{"date":"2019-12-26","close":2742.5068},{"date":"2019-12-27","close":2798.2327},{"date":"2019-12-30","close":2814.1543},{"date":"2020-01-02","close":2853.9585},{"date":"2020-01-03","close":2865.8997},{"date":"2020-01-06","close":2814.1543},{"date":"2020-01-07","close":2790.2717},{"date":"2020-01-08","close":2666.8789},{"date":"2020-01-09","close":2786.2913},{"date":"2020-01-10","close":2814.1543},{"date":"2020-01-13","close":2830.0759},{"date":"2020-01-14","close":2814.1543},{"date":"2020-01-15","close":3025.1165},{"date":"2020-01-16","close":3367.4321},{"date":"2020-01-17","close":3534.6096},{"date":"2020-01-20","close":3606.2571},{"date":"2020-01-21","close":3574.4138},{"date":"2020-01-22","close":4044.1028},{"date":"2020-01-23","close":4354.5752},{"date":"2020-01-28","close":4521.7529},{"date":"2020-01-29","close":4569.5181},{"date":"2020-01-30","close":4481.9487},{"date":"2020-01-31","close":4649.126},{"date":"2020-02-03","close":4537.6743},{"date":"2020-02-04","close":4529.7139},{"date":"2020-02-05","close":4879.9902},{"date":"2020-02-06","close":4426.2227},{"date":"2020-02-07","close":4418.2622},{"date":"2020-02-10","close":4163.5156},{"date":"2020-02-11","close":4187.3979},{"date":"2020-02-12","close":3976.4358},{"date":"2020-02-13","close":3781.3955},{"date":"2020-02-14","close":4067.9854},{"date":"2020-02-17","close":3900.8079},{"date":"2020-02-18","close":3713.7283},{"date":"2020-02-19","close":3749.552},{"date":"2020-02-20","close":3833.1409},{"date":"2020-02-21","close":3486.8447},{"date":"2020-02-24","close":3391.3147},{"date":"2020-02-25","close":3526.6487},{"date":"2020-02-26","close":3526.6487},{"date":"2020-02-27","close":3315.6868},{"date":"2020-02-28","close":3144.5288},{"date":"2020-03-02","close":3375.3931},{"date":"2020-03-03","close":3315.6868},{"date":"2020-03-04","close":3494.8054},{"date":"2020-03-05","close":3439.0796},{"date":"2020-03-06","close":3339.5693},{"date":"2020-03-09","close":3143.0},{"date":"2020-03-10","close":3132.5876},{"date":"2020-03-11","close":2953.4688},{"date":"2020-03-12","close":2713.0},{"date":"2020-03-13","close":2400.1909},{"date":"2020-03-16","close":2244.9548},{"date":"2020-03-17","close":2221.0723},{"date":"2020-03-18","close":1990.2081},{"date":"2020-03-19","close":1572.2644},{"date":"2020-03-20","close":1687.6965},{"date":"2020-03-23","close":1504.5973},{"date":"2020-03-24","close":1608.0881},{"date":"2020-03-25","close":1799.1482},{"date":"2020-03-26","close":1958.3647},{"date":"2020-03-27","close":1934.4823},{"date":"2020-03-30","close":1902.6389},{"date":"2020-03-31","close":2002.1494},{"date":"2020-04-01","close":2002.1494},{"date":"2020-04-02","close":1986.2277},{"date":"2020-04-03","close":2014.0906},{"date":"2020-04-06","close":2121.5618},{"date":"2020-04-07","close":2193.2092},{"date":"2020-04-08","close":2308.6414},{"date":"2020-04-09","close":2356.4065},{"date":"2020-04-10","close":2308.6414},{"date":"2020-04-13","close":2181.2681},{"date":"2020-04-14","close":2248.9351},{"date":"2020-04-16","close":2296.7002},{"date":"2020-04-17","close":2388.2498},{"date":"2020-04-20","close":2376.3086},{"date":"2020-04-21","close":2300.6807},{"date":"2020-04-22","close":2256.896},{"date":"2020-04-23","close":2268.8372},{"date":"2020-04-24","close":2189.229},{"date":"2020-04-27","close":2252.9155},{"date":"2020-04-28","close":2292.7197},{"date":"2020-04-29","close":2284.759},{"date":"2020-05-04","close":2236.9939},{"date":"2020-05-06","close":2312.6218},{"date":"2020-05-07","close":2360.3867},{"date":"2020-05-08","close":2467.8582},{"date":"2020-05-11","close":2356.4065},{"date":"2020-05-12","close":2304.6609},{"date":"2020-05-13","close":2332.5239},{"date":"2020-05-14","close":2264.8569},{"date":"2020-05-15","close":2260.8765},{"date":"2020-05-18","close":2236.9939},{"date":"2020-05-19","close":2324.563},{"date":"2020-05-20","close":2388.2498},{"date":"2020-05-21","close":2360.3867},{"date":"2020-05-22","close":2280.7786},{"date":"2020-05-25","close":2300.6807},{"date":"2020-05-26","close":2428.054},{"date":"2020-05-27","close":2503.6819},{"date":"2020-05-28","close":2416.1125},{"date":"2020-05-29","close":2364.3672},{"date":"2020-06-01","close":2443.9756},{"date":"2020-06-02","close":2451.9365},{"date":"2020-06-03","close":2443.9756},{"date":"2020-06-04","close":2511.6426},{"date":"2020-06-05","close":2515.623},{"date":"2020-06-08","close":2515.623},{"date":"2020-06-09","close":2770.3696},{"date":"2020-06-10","close":2678.8201},{"date":"2020-06-11","close":2511.6426},{"date":"2020-06-12","close":2459.8972},{"date":"2020-06-15","close":2221.0723},{"date":"2020-06-16","close":2340.4849},{"date":"2020-06-17","close":2320.5828},{"date":"2020-06-18","close":2324.563},{"date":"2020-06-19","close":2312.6218},{"date":"2020-06-22","close":2328.5435},{"date":"2020-06-23","close":2268.8372},{"date":"2020-06-24","close":2408.1519},{"date":"2020-06-25","close":2352.426},{"date":"2020-06-26","close":2356.4065},{"date":"2020-06-29","close":2252.9155},{"date":"2020-06-30","close":2268.8372},{"date":"2020-07-01","close":2268.8372},{"date":"2020-07-02","close":2308.6414},{"date":"2020-07-03","close":2272.8176},{"date":"2020-07-06","close":2256.896},{"date":"2020-07-07","close":2240.9744},{"date":"2020-07-08","close":2213.1113},{"date":"2020-07-09","close":2229.0332},{"date":"2020-07-10","close":2205.1506},{"date":"2020-07-13","close":2248.9351},{"date":"2020-07-14","close":2252.9155},{"date":"2020-07-15","close":2324.563},{"date":"2020-07-16","close":2372.3281},{"date":"2020-07-17","close":2356.4065},{"date":"2020-07-20","close":2376.3086},{"date":"2020-07-21","close":2451.9365},{"date":"2020-07-22","close":2499.7014},{"date":"2020-07-23","close":2416.1125},{"date":"2020-07-24","close":2372.3281},{"date":"2020-07-27","close":2380.2888},{"date":"2020-07-28","close":2412.1323},{"date":"2020-07-29","close":2392.2302},{"date":"2020-07-30","close":2443.9756},{"date":"2020-07-31","close":2754.448},{"date":"2020-08-03","close":2591.251},{"date":"2020-08-04","close":2635.0356},{"date":"2020-08-05","close":2567.3684},{"date":"2020-08-06","close":2567.3684},{"date":"2020-08-07","close":2503.6819},{"date":"2020-08-10","close":2523.584},{"date":"2020-08-11","close":2535.5251},{"date":"2020-08-12","close":2463.8777},{"date":"2020-08-13","close":2463.8777},{"date":"2020-08-14","close":2436.0146},{"date":"2020-08-18","close":2233.0134},{"date":"2020-08-19","close":2244.9548},{"date":"2020-08-20","close":2133.5032},{"date":"2020-08-21","close":2201.1702},{"date":"2020-08-24","close":2288.7393},{"date":"2020-08-25","close":2308.6414},{"date":"2020-08-26","close":2368.3477},{"date":"2020-08-27","close":2507.6624},{"date":"2020-08-28","close":2400.1909},{"date":"2020-08-31","close":2467.8582},{"date":"2020-09-01","close":2635.0356},{"date":"2020-09-02","close":2674.8396},{"date":"2020-09-03","close":2865.8997},{"date":"2020-09-04","close":2766.3894},{"date":"2020-09-07","close":2786.2913},{"date":"2020-09-08","close":3021.136},{"date":"2020-09-09","close":3041.0381},{"date":"2020-09-10","close":2973.3708},{"date":"2020-09-11","close":3076.8618},{"date":"2020-09-14","close":2997.2534},{"date":"2020-09-15","close":3060.9402},{"date":"2020-09-16","close":3212.1958},{"date":"2020-09-17","close":3156.47},{"date":"2020-09-18","close":3064.9204},{"date":"2020-09-21","close":2873.8606},{"date":"2020-09-22","close":2897.7429},{"date":"2020-09-23","close":2901.7234},{"date":"2020-09-24","close":2746.4873},{"date":"2020-09-25","close":2746.4873},{"date":"2020-09-28","close":2838.0369},{"date":"2020-09-29","close":2913.6648},{"date":"2020-10-05","close":2929.5864},{"date":"2020-10-06","close":2929.5864},{"date":"2020-10-07","close":2977.3513},{"date":"2020-10-08","close":2961.4297},{"date":"2020-10-12","close":3248.0195},{"date":"2020-10-13","close":3287.8237},{"date":"2020-10-14","close":3423.158},{"date":"2020-10-15","close":3327.6279},{"date":"2020-10-16","close":3136.5681},{"date":"2020-10-19","close":3200.2546},{"date":"2020-10-20","close":3172.3918},{"date":"2020-10-21","close":3152.4897},{"date":"2020-10-22","close":3072.8813},{"date":"2020-10-23","close":3048.9988},{"date":"2020-10-26","close":2953.4688},{"date":"2020-10-27","close":2945.5081},{"date":"2020-10-28","close":3029.0967},{"date":"2020-10-29","close":3033.0771},{"date":"2020-10-30","close":2977.3513},{"date":"2020-11-02","close":2961.4297},{"date":"2020-11-03","close":3048.9988},{"date":"2020-11-04","close":3033.0771},{"date":"2020-11-05","close":3204.2351},{"date":"2020-11-06","close":3176.3721},{"date":"2020-11-09","close":3267.9216},{"date":"2020-11-10","close":3295.7847},{"date":"2020-11-11","close":3259.9609},{"date":"2020-11-12","close":3200.2546},{"date":"2020-11-13","close":3283.8435},{"date":"2020-11-16","close":3506.7468},{"date":"2020-11-17","close":3462.9622},{"date":"2020-11-18","close":3470.9229},{"date":"2020-11-19","close":3466.9426},{"date":"2020-11-20","close":3646.0613},{"date":"2020-11-23","close":3725.6697},{"date":"2020-11-24","close":3765.4739},{"date":"2020-11-25","close":3661.9829},{"date":"2020-11-26","close":3741.5913},{"date":"2020-11-27","close":3805.2778},{"date":"2020-11-30","close":3518.688},{"date":"2020-12-01","close":3427.1384},{"date":"2020-12-02","close":3661.9829},{"date":"2020-12-03","close":3689.8459},{"date":"2020-12-04","close":3598.2964},{"date":"2020-12-07","close":3478.8838},{"date":"2020-12-08","close":3458.9817},{"date":"2020-12-09","close":3486.8447},{"date":"2020-12-10","close":3586.355},{"date":"2020-12-11","close":3725.6697},{"date":"2020-12-14","close":3829.1604},{"date":"2020-12-15","close":4107.7896},{"date":"2020-12-16","close":4704.8521},{"date":"2020-12-17","close":4848.147},{"date":"2020-12-18","close":4712.813},{"date":"2020-12-21","close":4800.3818},{"date":"2020-12-22","close":4760.5776},{"date":"2020-12-23","close":4728.7344},{"date":"2020-12-24","close":4903.873},{"date":"2020-12-28","close":4895.9121},{"date":"2020-12-29","close":5341.7188},{"date":"2020-12-30","close":5365.6011},{"date":"2021-01-04","close":5564.6221},{"date":"2021-01-05","close":5499.1523},{"date":"2021-01-06","close":5286.6655},{"date":"2021-01-07","close":5244.1685},{"date":"2021-01-08","close":5176.1724},{"date":"2021-01-11","close":5167.6733},{"date":"2021-01-12","close":5133.6753},{"date":"2021-01-13","close":5057.1802},{"date":"2021-01-14","close":4989.1846},{"date":"2021-01-15","close":4904.1899},{"date":"2021-01-18","close":4606.7085},{"date":"2021-01-19","close":4606.7085},{"date":"2021-01-20","close":4844.6934},{"date":"2021-01-21","close":4887.1909},{"date":"2021-01-22","close":4861.6924},{"date":"2021-01-25","close":4844.6934},{"date":"2021-01-26","close":4674.7041},{"date":"2021-01-27","close":4581.2104},{"date":"2021-01-28","close":4402.7217},{"date":"2021-01-29","close":4326.2266},{"date":"2021-02-01","close":4640.7065},{"date":"2021-02-02","close":4759.6987},{"date":"2021-02-03","close":4674.7041},{"date":"2021-02-04","close":4547.2124},{"date":"2021-02-05","close":4538.7129},{"date":"2021-02-08","close":4377.2231},{"date":"2021-02-09","close":4487.7163},{"date":"2021-02-10","close":4453.7183},{"date":"2021-02-15","close":4623.7075},{"date":"2021-02-16","close":4691.7031},{"date":"2021-02-17","close":4649.2061},{"date":"2021-02-18","close":4530.2134},{"date":"2021-02-19","close":4632.207},{"date":"2021-02-22","close":4360.2241},{"date":"2021-02-23","close":4249.7314},{"date":"2021-02-24","close":4181.7354},{"date":"2021-02-25","close":4126.4888},{"date":"2021-02-26","close":3901.2532},{"date":"2021-03-02","close":4045.7441},{"date":"2021-03-03","close":3905.5029},{"date":"2021-03-04","close":3778.011},{"date":"2021-03-05","close":3769.5115},{"date":"2021-03-08","close":3680.2673},{"date":"2021-03-09","close":3909.7527},{"date":"2021-03-10","close":3786.5105},{"date":"2021-03-11","close":3816.2585},{"date":"2021-03-12","close":3948.0002},{"date":"2021-03-15","close":3926.7517},{"date":"2021-03-16","close":3888.5042},{"date":"2021-03-17","close":3833.2576},{"date":"2021-03-18","close":3863.0056},{"date":"2021-03-19","close":3990.4976},{"date":"2021-03-22","close":3931.0015},{"date":"2021-03-23","close":3807.7593},{"date":"2021-03-24","close":3748.2629},{"date":"2021-03-25","close":3739.7634},{"date":"2021-03-26","close":3680.2673},{"date":"2021-03-29","close":3569.7742},{"date":"2021-03-30","close":3790.7603},{"date":"2021-03-31","close":3816.2585},{"date":"2021-04-01","close":3892.7537},{"date":"2021-04-02","close":3799.2598},{"date":"2021-04-05","close":3714.2651},{"date":"2021-04-06","close":3769.5115},{"date":"2021-04-07","close":3739.7634},{"date":"2021-04-08","close":3854.5061},{"date":"2021-04-09","close":3884.2544},{"date":"2021-04-12","close":3863.0056},{"date":"2021-04-13","close":3909.7527},{"date":"2021-04-14","close":3854.5061},{"date":"2021-04-15","close":3854.5061},{"date":"2021-04-16","close":3850.2566},{"date":"2021-04-19","close":4241.2319},{"date":"2021-04-20","close":4139.2383},{"date":"2021-04-21","close":4020.2456},{"date":"2021-04-22","close":4300.728},{"date":"2021-04-23","close":4326.2266},{"date":"2021-04-26","close":4530.2134},{"date":"2021-04-27","close":4368.7236},{"date":"2021-04-28","close":4185.9854},{"date":"2021-04-29","close":4113.7397},{"date":"2021-04-30","close":4071.2424},{"date":"2021-05-03","close":4147.7378},{"date":"2021-05-04","close":4134.9883},{"date":"2021-05-06","close":4083.9917},{"date":"2021-05-07","close":4219.9829},{"date":"2021-05-10","close":4202.9844},{"date":"2021-05-11","close":4071.2424},{"date":"2021-05-12","close":4028.7451},{"date":"2021-05-13","close":3875.7549},{"date":"2021-05-14","close":3790.7603},{"date":"2021-05-17","close":3909.7527},{"date":"2021-05-18","close":3926.7517},{"date":"2021-05-20","close":3926.7517},{"date":"2021-05-21","close":3905.5029},{"date":"2021-05-24","close":3846.0068},{"date":"2021-05-25","close":3833.2576},{"date":"2021-05-26","close":3816.2585},{"date":"2021-05-27","close":3756.7625},{"date":"2021-05-28","close":3718.5149},{"date":"2021-05-31","close":3795.01},{"date":"2021-06-01","close":3807.7593},{"date":"2021-06-02","close":3888.5042},{"date":"2021-06-03","close":3909.7527},{"date":"2021-06-04","close":3829.0078},{"date":"2021-06-07","close":3833.2576},{"date":"2021-06-08","close":3782.2607},{"date":"2021-06-09","close":3752.5127},{"date":"2021-06-10","close":3773.7612},{"date":"2021-06-11","close":3765.262},{"date":"2021-06-14","close":3756.7625},{"date":"2021-06-15","close":3735.5137},{"date":"2021-06-16","close":3735.5137},{"date":"2021-06-17","close":3769.5115},{"date":"2021-06-18","close":3850.2566},{"date":"2021-06-21","close":3960.7495},{"date":"2021-06-22","close":3943.7505},{"date":"2021-06-23","close":3977.7483},{"date":"2021-06-24","close":3884.2544},{"date":"2021-06-25","close":3858.7559},{"date":"2021-06-28","close":3824.7581},{"date":"2021-06-29","close":3850.2566},{"date":"2021-06-30","close":3846.0068},{"date":"2021-07-01","close":3816.2585},{"date":"2021-07-02","close":3778.011},{"date":"2021-07-05","close":3807.7593},{"date":"2021-07-06","close":3799.2598},{"date":"2021-07-07","close":3778.011},{"date":"2021-07-08","close":3718.5149},{"date":"2021-07-09","close":3625.0208},{"date":"2021-07-12","close":3688.7666},{"date":"2021-07-13","close":3752.5127},{"date":"2021-07-14","close":3748.2629},{"date":"2021-07-15","close":3846.0068},{"date":"2021-07-16","close":3837.5073},{"date":"2021-07-19","close":3761.0122},{"date":"2021-07-20","close":3752.5127},{"date":"2021-07-21","close":3633.5203},{"date":"2021-07-22","close":3680.2673},{"date":"2021-07-23","close":3680.2673},{"date":"2021-07-26","close":3680.2673},{"date":"2021-07-27","close":3705.7656},{"date":"2021-07-28","close":3659.0186},{"date":"2021-07-29","close":3633.5203},{"date":"2021-07-30","close":3591.0229},{"date":"2021-08-02","close":3646.2693},{"date":"2021-08-03","close":3731.2639},{"date":"2021-08-04","close":3697.2661},{"date":"2021-08-05","close":3799.2598},{"date":"2021-08-06","close":3824.7581},{"date":"2021-08-09","close":3981.998},{"date":"2021-08-10","close":3901.2532},{"date":"2021-08-11","close":3820.5083},{"date":"2021-08-12","close":3769.5115},{"date":"2021-08-13","close":3688.7666},{"date":"2021-08-17","close":3637.77},{"date":"2021-08-18","close":3701.5159},{"date":"2021-08-19","close":3523.0271},{"date":"2021-08-20","close":3395.5352},{"date":"2021-08-23","close":3433.7827},{"date":"2021-08-24","close":3527.2769},{"date":"2021-08-25","close":3527.2769},{"date":"2021-08-26","close":3599.5222},{"date":"2021-08-27","close":3633.5203},{"date":"2021-08-30","close":3629.2705},{"date":"2021-08-31","close":3722.7646},{"date":"2021-09-01","close":3693.0164},{"date":"2021-09-02","close":3642.0195},{"date":"2021-09-03","close":3633.5203},{"date":"2021-09-06","close":3578.2737},{"date":"2021-09-07","close":3535.7764},{"date":"2021-09-08","close":3493.2791},{"date":"2021-09-09","close":3433.7827},{"date":"2021-09-10","close":3476.28},{"date":"2021-09-13","close":3399.7849},{"date":"2021-09-14","close":3425.2834},{"date":"2021-09-15","close":3416.7839},{"date":"2021-09-16","close":3450.7817},{"date":"2021-09-17","close":3425.2834},{"date":"2021-09-23","close":3399.7849},{"date":"2021-09-24","close":3416.7839},{"date":"2021-09-27","close":3404.0347},{"date":"2021-09-28","close":3336.0391},{"date":"2021-09-29","close":3242.5449},{"date":"2021-09-30","close":3225.5459},{"date":"2021-10-01","close":3098.054},{"date":"2021-10-05","close":2991.8108},{"date":"2021-10-06","close":2957.813},{"date":"2021-10-07","close":3017.3091},{"date":"2021-10-08","close":2940.814},{"date":"2021-10-12","close":2974.8118},{"date":"2021-10-13","close":2949.3135},{"date":"2021-10-14","close":3059.8064},{"date":"2021-10-15","close":3161.8},{"date":"2021-10-18","close":3153.3005},{"date":"2021-10-19","close":3106.5535},{"date":"2021-10-20","close":3161.8},{"date":"2021-10-21","close":3251.0444},{"date":"2021-10-22","close":3242.5449},{"date":"2021-10-25","close":3170.2996},{"date":"2021-10-26","close":3174.5493},{"date":"2021-10-27","close":3170.2996},{"date":"2021-10-28","close":3089.5547},{"date":"2021-10-29","close":2945.0637},{"date":"2021-11-01","close":2898.3167},{"date":"2021-11-02","close":2898.3167},{"date":"2021-11-03","close":2826.0713},{"date":"2021-11-04","close":2826.0713},{"date":"2021-11-05","close":2762.3252},{"date":"2021-11-08","close":2787.8237},{"date":"2021-11-09","close":2817.5718},{"date":"2021-11-10","close":2690.0798},{"date":"2021-11-11","close":2634.8333},{"date":"2021-11-12","close":2736.8269},{"date":"2021-11-15","close":2575.3372},{"date":"2021-11-16","close":2515.8408},{"date":"2021-11-17","close":2456.3447},{"date":"2021-11-18","close":2494.5923},{"date":"2021-11-19","close":2515.8408},{"date":"2021-11-22","close":2677.3306},{"date":"2021-11-23","close":2579.5869},{"date":"2021-11-24","close":2566.8376},{"date":"2021-11-25","close":2524.3403},{"date":"2021-11-26","close":2426.5964},{"date":"2021-11-29","close":2320.3533},{"date":"2021-11-30","close":2171.6125},{"date":"2021-12-01","close":2282.1057},{"date":"2021-12-02","close":2337.3521},{"date":"2021-12-03","close":2371.3501},{"date":"2021-12-06","close":2413.8474},{"date":"2021-12-07","close":2524.3403},{"date":"2021-12-08","close":2456.3447},{"date":"2021-12-09","close":2464.844},{"date":"2021-12-10","close":2464.844},{"date":"2021-12-13","close":2498.842},{"date":"2021-12-14","close":2439.3457},{"date":"2021-12-15","close":2422.3467},{"date":"2021-12-16","close":2447.8452},{"date":"2021-12-17","close":2460.5945},{"date":"2021-12-20","close":2014.3726},{"date":"2021-12-21","close":1980.3748},{"date":"2021-12-22","close":1984.6245},{"date":"2021-12-23","close":2090.8677},{"date":"2021-12-24","close":2116.3662},{"date":"2021-12-27","close":2095.1174},{"date":"2021-12-28","close":2103.6169},{"date":"2021-12-29","close":2129.1152},{"date":"2021-12-30","close":2154.6138},{"date":"2022-01-03","close":2178.0},{"date":"2022-01-04","close":2158.8635},{"date":"2022-01-05","close":2086.6179},{"date":"2022-01-06","close":2005.8732},{"date":"2022-01-07","close":2061.1196},{"date":"2022-01-10","close":1993.1239},{"date":"2022-01-11","close":1988.8741},{"date":"2022-01-12","close":2039.871},{"date":"2022-01-13","close":2031.3715},{"date":"2022-01-14","close":1984.6245},{"date":"2022-01-17","close":2141.8645},{"date":"2022-01-18","close":2299.1045},{"date":"2022-01-19","close":2270.0},{"date":"2022-01-20","close":2270.0},{"date":"2022-01-21","close":2185.0},{"date":"2022-01-24","close":2060.0},{"date":"2022-01-25","close":1940.0},{"date":"2022-01-26","close":1940.0},{"date":"2022-01-27","close":1820.0},{"date":"2022-01-28","close":1860.0},{"date":"2022-02-03","close":1915.0},{"date":"2022-02-04","close":2005.0},{"date":"2022-02-07","close":2130.0},{"date":"2022-02-08","close":2080.0},{"date":"2022-02-09","close":2130.0},{"date":"2022-02-10","close":2090.0},{"date":"2022-02-11","close":1995.0},{"date":"2022-02-14","close":1905.0},{"date":"2022-02-15","close":1840.0},{"date":"2022-02-16","close":1900.0},{"date":"2022-02-17","close":1925.0},{"date":"2022-02-18","close":1950.0},{"date":"2022-02-21","close":1950.0},{"date":"2022-02-22","close":1950.0},{"date":"2022-02-23","close":1880.0},{"date":"2022-02-24","close":1815.0},{"date":"2022-02-25","close":1800.0},{"date":"2022-02-28","close":1800.0},{"date":"2022-03-02","close":1825.0},{"date":"2022-03-03","close":1850.0},{"date":"2022-03-04","close":1800.0},{"date":"2022-03-07","close":2120.0},{"date":"2022-03-08","close":2005.0},{"date":"2022-03-10","close":1940.0},{"date":"2022-03-11","close":2250.0},{"date":"2022-03-14","close":2170.0},{"date":"2022-03-15","close":2170.0},{"date":"2022-03-16","close":2170.0},{"date":"2022-03-17","close":2170.0},{"date":"2022-03-18","close":2290.0},{"date":"2022-03-21","close":1875.0},{"date":"2022-03-22","close":1820.0},{"date":"2022-03-23","close":1820.0},{"date":"2022-03-24","close":1820.0},{"date":"2022-03-25","close":1860.0},{"date":"2022-03-28","close":1810.0},{"date":"2022-03-29","close":1780.0},{"date":"2022-03-30","close":1835.0},{"date":"2022-03-31","close":1850.0},{"date":"2022-04-01","close":1865.0},{"date":"2022-04-04","close":1870.0},{"date":"2022-04-05","close":1865.0},{"date":"2022-04-06","close":1820.0},{"date":"2022-04-07","close":2000.0},{"date":"2022-04-08","close":1960.0},{"date":"2022-04-11","close":1925.0},{"date":"2022-04-12","close":1860.0},{"date":"2022-04-13","close":1900.0},{"date":"2022-04-14","close":1865.0},{"date":"2022-04-15","close":1875.0},{"date":"2022-04-18","close":1910.0},{"date":"2022-04-19","close":1900.0},{"date":"2022-04-20","close":1895.0},{"date":"2022-04-21","close":1905.0},{"date":"2022-04-22","close":1940.0},{"date":"2022-04-25","close":1980.0},{"date":"2022-04-26","close":1990.0},{"date":"2022-04-27","close":2000.0},{"date":"2022-04-28","close":1995.0},{"date":"2022-04-29","close":1990.0},{"date":"2022-05-02","close":2010.0},{"date":"2022-05-03","close":2040.0},{"date":"2022-05-04","close":2070.0},{"date":"2022-05-06","close":2125.0},{"date":"2022-05-09","close":2035.0},{"date":"2022-05-10","close":2035.0},{"date":"2022-05-11","close":2115.0},{"date":"2022-05-12","close":2010.0},{"date":"2022-05-13","close":2245.0},{"date":"2022-05-16","close":2205.0},{"date":"2022-05-17","close":2160.0},{"date":"2022-05-18","close":2310.0},{"date":"2022-05-19","close":2225.0},{"date":"2022-05-20","close":2180.0},{"date":"2022-05-23","close":2115.0},{"date":"2022-05-24","close":2305.0},{"date":"2022-05-25","close":2220.0},{"date":"2022-05-26","close":2185.0},{"date":"2022-05-27","close":2180.0},{"date":"2022-05-30","close":2230.0},{"date":"2022-05-31","close":2275.0},{"date":"2022-06-02","close":2245.0},{"date":"2022-06-03","close":2185.0},{"date":"2022-06-07","close":2140.0},{"date":"2022-06-08","close":2210.0},{"date":"2022-06-09","close":2190.0},{"date":"2022-06-10","close":2155.0},{"date":"2022-06-13","close":1980.0},{"date":"2022-06-14","close":1960.0},{"date":"2022-06-15","close":1895.0},{"date":"2022-06-16","close":1930.0},{"date":"2022-06-17","close":1955.0},{"date":"2022-06-20","close":1915.0},{"date":"2022-06-21","close":1965.0},{"date":"2022-06-22","close":1880.0},{"date":"2022-06-23","close":1930.0},{"date":"2022-06-24","close":2015.0},{"date":"2022-06-27","close":2105.0},{"date":"2022-06-28","close":2085.0},{"date":"2022-06-29","close":2085.0},{"date":"2022-06-30","close":2070.0},{"date":"2022-07-01","close":2010.0},{"date":"2022-07-04","close":1940.0},{"date":"2022-07-05","close":2000.0},{"date":"2022-07-06","close":2070.0},{"date":"2022-07-07","close":2185.0},{"date":"2022-07-08","close":2135.0},{"date":"2022-07-11","close":2165.0},{"date":"2022-07-12","close":2075.0},{"date":"2022-07-13","close":2095.0},{"date":"2022-07-14","close":2175.0},{"date":"2022-07-15","close":2220.0},{"date":"2022-07-18","close":2295.0},{"date":"2022-07-19","close":2305.0},{"date":"2022-07-20","close":2415.0},{"date":"2022-07-21","close":2310.0},{"date":"2022-07-22","close":2400.0},{"date":"2022-07-25","close":2375.0},{"date":"2022-07-26","close":2145.0},{"date":"2022-07-27","close":2085.0},{"date":"2022-07-28","close":2135.0},{"date":"2022-07-29","close":2130.0},{"date":"2022-08-01","close":2110.0},{"date":"2022-08-02","close":2045.0},{"date":"2022-08-03","close":2060.0},{"date":"2022-08-04","close":2065.0},{"date":"2022-08-05","close":2055.0},{"date":"2022-08-08","close":2000.0},{"date":"2022-08-09","close":2005.0},{"date":"2022-08-10","close":1995.0},{"date":"2022-08-11","close":1985.0},{"date":"2022-08-12","close":1940.0},{"date":"2022-08-16","close":1925.0},{"date":"2022-08-17","close":1890.0},{"date":"2022-08-18","close":1900.0},{"date":"2022-08-19","close":1895.0},{"date":"2022-08-22","close":1800.0},{"date":"2022-08-23","close":1735.0},{"date":"2022-08-24","close":1825.0},{"date":"2022-08-25","close":1835.0},{"date":"2022-08-26","close":1815.0},{"date":"2022-08-29","close":1740.0},{"date":"2022-08-30","close":1740.0},{"date":"2022-08-31","close":1775.0},{"date":"2022-09-01","close":1760.0},{"date":"2022-09-02","close":1715.0},{"date":"2022-09-05","close":1600.0},{"date":"2022-09-06","close":1575.0},{"date":"2022-09-07","close":1520.0},{"date":"2022-09-08","close":1525.0},{"date":"2022-09-13","close":1560.0},{"date":"2022-09-14","close":1505.0},{"date":"2022-09-15","close":1435.0},{"date":"2022-09-16","close":1400.0},{"date":"2022-09-19","close":1355.0},{"date":"2022-09-20","close":1370.0},{"date":"2022-09-21","close":1330.0},{"date":"2022-09-22","close":1340.0},{"date":"2022-09-23","close":1300.0},{"date":"2022-09-26","close":1220.0},{"date":"2022-09-27","close":1265.0},{"date":"2022-09-28","close":1200.0},{"date":"2022-09-29","close":1220.0},{"date":"2022-09-30","close":1215.0},{"date":"2022-10-04","close":1240.0},{"date":"2022-10-05","close":1235.0},{"date":"2022-10-06","close":1240.0},{"date":"2022-10-07","close":1255.0},{"date":"2022-10-11","close":1200.0},{"date":"2022-10-12","close":1210.0},{"date":"2022-10-13","close":1140.0},{"date":"2022-10-14","close":1215.0},{"date":"2022-10-17","close":1220.0},{"date":"2022-10-18","close":1230.0},{"date":"2022-10-19","close":1225.0},{"date":"2022-10-20","close":1240.0},{"date":"2022-10-21","close":1180.0},{"date":"2022-10-24","close":1195.0},{"date":"2022-10-25","close":1195.0},{"date":"2022-10-26","close":1195.0},{"date":"2022-10-27","close":1195.0},{"date":"2022-10-28","close":1190.0},{"date":"2022-10-31","close":1170.0},{"date":"2022-11-01","close":1170.0},{"date":"2022-11-02","close":1165.0},{"date":"2022-11-03","close":1145.0},{"date":"2022-11-04","close":1135.0},{"date":"2022-11-07","close":1140.0},{"date":"2022-11-08","close":1145.0},{"date":"2022-11-09","close":1145.0},{"date":"2022-11-10","close":1155.0},{"date":"2022-11-11","close":1225.0},{"date":"2022-11-14","close":1250.0},{"date":"2022-11-15","close":1425.0},{"date":"2022-11-16","close":1405.0},{"date":"2022-11-17","close":1365.0},{"date":"2022-11-18","close":1420.0},{"date":"2022-11-21","close":1410.0},{"date":"2022-11-22","close":1355.0},{"date":"2022-11-23","close":1340.0},{"date":"2022-11-24","close":1355.0},{"date":"2022-11-25","close":1375.0},{"date":"2022-11-28","close":1310.0},{"date":"2022-11-29","close":1350.0},{"date":"2022-11-30","close":1370.0},{"date":"2022-12-01","close":1395.0},{"date":"2022-12-02","close":1370.0},{"date":"2022-12-05","close":1405.0},{"date":"2022-12-06","close":1380.0},{"date":"2022-12-07","close":1345.0},{"date":"2022-12-08","close":1330.0},{"date":"2022-12-09","close":1335.0},{"date":"2022-12-12","close":1355.0},{"date":"2022-12-13","close":1320.0},{"date":"2022-12-14","close":1325.0},{"date":"2022-12-15","close":1330.0},{"date":"2022-12-16","close":1320.0},{"date":"2022-12-19","close":1270.0},{"date":"2022-12-20","close":1225.0},{"date":"2022-12-21","close":1225.0},{"date":"2022-12-22","close":1260.0},{"date":"2022-12-23","close":1195.0},{"date":"2022-12-26","close":1180.0},{"date":"2022-12-27","close":1195.0},{"date":"2022-12-28","close":1195.0},{"date":"2022-12-29","close":1205.0},{"date":"2023-01-02","close":1160.0},{"date":"2023-01-03","close":1150.0},{"date":"2023-01-04","close":1155.0},{"date":"2023-01-05","close":1145.0},{"date":"2023-01-06","close":1160.0},{"date":"2023-01-09","close":1185.0},{"date":"2023-01-10","close":1210.0},{"date":"2023-01-11","close":1285.0},{"date":"2023-01-12","close":1280.0},{"date":"2023-01-13","close":1300.0},{"date":"2023-01-16","close":1295.0},{"date":"2023-01-17","close":1295.0},{"date":"2023-01-18","close":1300.0},{"date":"2023-01-19","close":1300.0},{"date":"2023-01-20","close":1305.0},{"date":"2023-01-25","close":1300.0},{"date":"2023-01-26","close":1290.0},{"date":"2023-01-27","close":1287.0},{"date":"2023-01-30","close":1221.0},{"date":"2023-01-31","close":1200.0},{"date":"2023-02-01","close":1224.0},{"date":"2023-02-02","close":1283.0},{"date":"2023-02-03","close":1266.0},{"date":"2023-02-06","close":1249.0},{"date":"2023-02-07","close":1256.0},{"date":"2023-02-08","close":1250.0},{"date":"2023-02-09","close":1311.0},{"date":"2023-02-10","close":1286.0},{"date":"2023-02-13","close":1247.0},{"date":"2023-02-14","close":1255.0},{"date":"2023-02-15","close":1216.0},{"date":"2023-02-16","close":1226.0},{"date":"2023-02-17","close":1199.0},{"date":"2023-02-20","close":1201.0},{"date":"2023-02-21","close":1193.0},{"date":"2023-02-22","close":1173.0},{"date":"2023-02-23","close":1174.0},{"date":"2023-02-24","close":1172.0},{"date":"2023-02-27","close":1137.0},{"date":"2023-02-28","close":1150.0},{"date":"2023-03-02","close":1128.0},{"date":"2023-03-03","close":1122.0},{"date":"2023-03-06","close":1038.0},{"date":"2023-03-07","close":1038.0},{"date":"2023-03-08","close":1025.0},{"date":"2023-03-09","close":1013.0},{"date":"2023-03-10","close":1036.0},{"date":"2023-03-13","close":1015.0},{"date":"2023-03-14","close":977.0},{"date":"2023-03-15","close":1007.0},{"date":"2023-03-16","close":999.0},{"date":"2023-03-17","close":1019.0},{"date":"2023-03-20","close":1030.0},{"date":"2023-03-21","close":1010.0},{"date":"2023-03-22","close":1013.0},{"date":"2023-03-23","close":1000.0},{"date":"2023-03-24","close":1038.0},{"date":"2023-03-27","close":1025.0},{"date":"2023-03-28","close":1067.0},{"date":"2023-03-29","close":1271.0},{"date":"2023-03-30","close":1326.0},{"date":"2023-03-31","close":1281.0},{"date":"2023-04-03","close":1280.0},{"date":"2023-04-04","close":1240.0},{"date":"2023-04-05","close":1387.0},{"date":"2023-04-06","close":1325.0},{"date":"2023-04-07","close":1327.0},{"date":"2023-04-10","close":1303.0},{"date":"2023-04-11","close":1393.0},{"date":"2023-04-12","close":1362.0},{"date":"2023-04-13","close":1342.0},{"date":"2023-04-14","close":1295.0},{"date":"2023-04-17","close":1337.0},{"date":"2023-04-18","close":1303.0},{"date":"2023-04-19","close":1327.0},{"date":"2023-04-20","close":1283.0},{"date":"2023-04-21","close":1238.0},{"date":"2023-04-24","close":1330.0},{"date":"2023-04-25","close":1246.0},{"date":"2023-04-26","close":1210.0},{"date":"2023-04-27","close":1176.0},{"date":"2023-04-28","close":1219.0},{"date":"2023-05-02","close":1228.0},{"date":"2023-05-03","close":1200.0},{"date":"2023-05-04","close":1200.0},{"date":"2023-05-08","close":1222.0},{"date":"2023-05-09","close":1220.0},{"date":"2023-05-10","close":1186.0},{"date":"2023-05-11","close":1198.0},{"date":"2023-05-12","close":1176.0},{"date":"2023-05-15","close":1146.0},{"date":"2023-05-16","close":1166.0},{"date":"2023-05-17","close":1190.0},{"date":"2023-05-18","close":1220.0},{"date":"2023-05-19","close":1249.0},{"date":"2023-05-22","close":1268.0},{"date":"2023-05-23","close":1252.0},{"date":"2023-05-24","close":1233.0},{"date":"2023-05-25","close":1225.0},{"date":"2023-05-26","close":1253.0},{"date":"2023-05-30","close":1257.0},{"date":"2023-05-31","close":1458.0},{"date":"2023-06-01","close":1380.0},{"date":"2023-06-02","close":1377.0},{"date":"2023-06-05","close":1378.0},{"date":"2023-06-07","close":1380.0},{"date":"2023-06-08","close":1377.0},{"date":"2023-06-09","close":1400.0},{"date":"2023-06-12","close":1394.0},{"date":"2023-06-13","close":1388.0},{"date":"2023-06-14","close":1332.0},{"date":"2023-06-15","close":1324.0},{"date":"2023-06-16","close":1382.0},{"date":"2023-06-19","close":1417.0},{"date":"2023-06-20","close":1382.0},{"date":"2023-06-21","close":1350.0},{"date":"2023-06-22","close":1330.0},{"date":"2023-06-23","close":1404.0},{"date":"2023-06-26","close":1372.0},{"date":"2023-06-27","close":1360.0},{"date":"2023-06-28","close":1344.0},{"date":"2023-06-29","close":1378.0},{"date":"2023-06-30","close":1386.0},{"date":"2023-07-03","close":1433.0},{"date":"2023-07-04","close":1392.0},{"date":"2023-07-05","close":1360.0},{"date":"2023-07-06","close":1358.0},{"date":"2023-07-07","close":1356.0},{"date":"2023-07-10","close":1338.0},{"date":"2023-07-11","close":1346.0},{"date":"2023-07-12","close":1301.0},{"date":"2023-07-13","close":1286.0},{"date":"2023-07-14","close":1281.0},{"date":"2023-07-17","close":1278.0},{"date":"2023-07-18","close":1242.0},{"date":"2023-07-19","close":1273.0},{"date":"2023-07-20","close":1254.0},{"date":"2023-07-21","close":1230.0},{"date":"2023-07-24","close":1188.0},{"date":"2023-07-25","close":1131.0},{"date":"2023-07-26","close":1068.0},{"date":"2023-07-27","close":1101.0},{"date":"2023-07-28","close":1125.0},{"date":"2023-07-31","close":1170.0},{"date":"2023-08-01","close":1169.0},{"date":"2023-08-02","close":1164.0},{"date":"2023-08-03","close":1166.0},{"date":"2023-08-04","close":1202.0},{"date":"2023-08-07","close":1190.0},{"date":"2023-08-08","close":1166.0},{"date":"2023-08-09","close":1180.0},{"date":"2023-08-10","close":1176.0},{"date":"2023-08-11","close":1198.0},{"date":"2023-08-14","close":1191.0},{"date":"2023-08-16","close":1158.0},{"date":"2023-08-17","close":1130.0},{"date":"2023-08-18","close":1140.0},{"date":"2023-08-21","close":1127.0},{"date":"2023-08-22","close":1130.0},{"date":"2023-08-23","close":1100.0},{"date":"2023-08-24","close":1075.0},{"date":"2023-08-25","close":1115.0},{"date":"2023-08-28","close":1115.0},{"date":"2023-08-29","close":1140.0},{"date":"2023-08-30","close":1106.0},{"date":"2023-08-31","close":1097.0},{"date":"2023-09-01","close":1110.0},{"date":"2023-09-04","close":1095.0},{"date":"2023-09-05","close":1072.0},{"date":"2023-09-06","close":1030.0},{"date":"2023-09-07","close":1018.0},{"date":"2023-09-08","close":1034.0},{"date":"2023-09-11","close":1034.0},{"date":"2023-09-12","close":1015.0},{"date":"2023-09-13","close":1006.0},{"date":"2023-09-14","close":1005.0},{"date":"2023-09-15","close":1017.0},{"date":"2023-09-18","close":1007.0},{"date":"2023-09-19","close":1003.0},{"date":"2023-09-20","close":1000.0},{"date":"2023-09-21","close":997.0},{"date":"2023-09-22","close":1020.0},{"date":"2023-09-25","close":1009.0},{"date":"2023-09-26","close":1007.0},{"date":"2023-09-27","close":1007.0},{"date":"2023-10-04","close":999.0},{"date":"2023-10-05","close":990.0},{"date":"2023-10-06","close":985.0},{"date":"2023-10-10","close":976.0},{"date":"2023-10-11","close":996.0},{"date":"2023-10-12","close":981.0},{"date":"2023-10-13","close":1002.0},{"date":"2023-10-16","close":994.0},{"date":"2023-10-17","close":1001.0},{"date":"2023-10-18","close":1006.0},{"date":"2023-10-19","close":979.0},{"date":"2023-10-20","close":969.0},{"date":"2023-10-23","close":953.0},{"date":"2023-10-24","close":949.0},{"date":"2023-10-25","close":963.0},{"date":"2023-10-26","close":924.0},{"date":"2023-10-27","close":924.0},{"date":"2023-10-30","close":916.0},{"date":"2023-10-31","close":914.0},{"date":"2023-11-01","close":915.0},{"date":"2023-11-02","close":918.0},{"date":"2023-11-03","close":930.0},{"date":"2023-11-06","close":940.0},{"date":"2023-11-07","close":960.0},{"date":"2023-11-08","close":973.0},{"date":"2023-11-09","close":968.0},{"date":"2023-11-10","close":974.0},{"date":"2023-11-13","close":951.0},{"date":"2023-11-14","close":952.0},{"date":"2023-11-15","close":971.0},{"date":"2023-11-16","close":978.0},{"date":"2023-11-17","close":950.0},{"date":"2023-11-20","close":940.0},{"date":"2023-11-21","close":941.0},{"date":"2023-11-22","close":938.0},{"date":"2023-11-23","close":929.0},{"date":"2023-11-24","close":946.0},{"date":"2023-11-27","close":990.0},{"date":"2023-11-28","close":1024.0},{"date":"2023-11-29","close":1110.0},{"date":"2023-11-30","close":1091.0},{"date":"2023-12-01","close":1151.0},{"date":"2023-12-04","close":1173.0},{"date":"2023-12-05","close":1174.0},{"date":"2023-12-06","close":1075.0},{"date":"2023-12-07","close":1123.0},{"date":"2023-12-08","close":1123.0},{"date":"2023-12-11","close":1165.0},{"date":"2023-12-12","close":1194.0},{"date":"2023-12-13","close":1085.0},{"date":"2023-12-14","close":1135.0},{"date":"2023-12-15","close":1130.0},{"date":"2023-12-18","close":1215.0},{"date":"2023-12-19","close":1165.0},{"date":"2023-12-20","close":1195.0},{"date":"2023-12-21","close":1189.0},{"date":"2023-12-22","close":1141.0},{"date":"2023-12-26","close":1127.0},{"date":"2023-12-27","close":1188.0},{"date":"2023-12-28","close":1365.0},{"date":"2024-01-02","close":1501.0},{"date":"2024-01-03","close":1507.0},{"date":"2024-01-04","close":1497.0},{"date":"2024-01-05","close":1510.0},{"date":"2024-01-08","close":1292.0},{"date":"2024-01-09","close":1221.0},{"date":"2024-01-10","close":1213.0},{"date":"2024-01-11","close":1383.0},{"date":"2024-01-12","close":1315.0},{"date":"2024-01-15","close":1271.0},{"date":"2024-01-16","close":1288.0},{"date":"2024-01-17","close":1270.0},{"date":"2024-01-18","close":1266.0},{"date":"2024-01-19","close":1278.0},{"date":"2024-01-22","close":1230.0},{"date":"2024-01-23","close":1150.0},{"date":"2024-01-24","close":1143.0},{"date":"2024-01-25","close":1150.0},{"date":"2024-01-26","close":1139.0},{"date":"2024-01-29","close":1129.0},{"date":"2024-01-30","close":1130.0},{"date":"2024-01-31","close":1115.0},{"date":"2024-02-01","close":1100.0},{"date":"2024-02-02","close":1102.0},{"date":"2024-02-05","close":1088.0},{"date":"2024-02-06","close":1140.0},{"date":"2024-02-07","close":1111.0},{"date":"2024-02-08","close":1104.0},{"date":"2024-02-13","close":1105.0},{"date":"2024-02-14","close":1088.0},{"date":"2024-02-15","close":1085.0},{"date":"2024-02-16","close":1072.0},{"date":"2024-02-19","close":1071.0},{"date":"2024-02-20","close":1064.0},{"date":"2024-02-21","close":1064.0},{"date":"2024-02-22","close":1047.0},{"date":"2024-02-23","close":1039.0},{"date":"2024-02-26","close":1015.0},{"date":"2024-02-27","close":1004.0},{"date":"2024-02-28","close":1000.0},{"date":"2024-02-29","close":1000.0},{"date":"2024-03-04","close":990.0},{"date":"2024-03-05","close":959.0},{"date":"2024-03-06","close":936.0},{"date":"2024-03-07","close":958.0},{"date":"2024-03-08","close":942.0},{"date":"2024-03-11","close":943.0},{"date":"2024-03-12","close":927.0},{"date":"2024-03-13","close":915.0},{"date":"2024-03-14","close":899.0},{"date":"2024-03-15","close":904.0},{"date":"2024-03-18","close":916.0},{"date":"2024-03-19","close":909.0},{"date":"2024-03-20","close":900.0},{"date":"2024-03-21","close":952.0},{"date":"2024-03-22","close":980.0},{"date":"2024-03-25","close":1000.0},{"date":"2024-03-26","close":1209.0},{"date":"2024-03-27","close":1110.0},{"date":"2024-03-28","close":1186.0},{"date":"2024-03-29","close":1129.0},{"date":"2024-04-01","close":1143.0},{"date":"2024-04-02","close":1130.0},{"date":"2024-04-03","close":1117.0},{"date":"2024-04-04","close":1101.0},{"date":"2024-04-05","close":1060.0},{"date":"2024-04-08","close":1078.0},{"date":"2024-04-09","close":1085.0},{"date":"2024-04-11","close":1085.0},{"date":"2024-04-12","close":1069.0},{"date":"2024-04-15","close":1070.0},{"date":"2024-04-16","close":1053.0},{"date":"2024-04-17","close":1068.0},{"date":"2024-04-18","close":1069.0},{"date":"2024-04-19","close":1051.0},{"date":"2024-04-22","close":1071.0},{"date":"2024-04-23","close":1068.0},{"date":"2024-04-24","close":1069.0},{"date":"2024-04-25","close":1062.0},{"date":"2024-04-26","close":1060.0},{"date":"2024-04-29","close":1068.0},{"date":"2024-04-30","close":1070.0},{"date":"2024-05-02","close":1063.0},{"date":"2024-05-03","close":1075.0},{"date":"2024-05-07","close":1049.0},{"date":"2024-05-08","close":1063.0},{"date":"2024-05-09","close":1061.0},{"date":"2024-05-10","close":1057.0},{"date":"2024-05-13","close":1049.0},{"date":"2024-05-14","close":1077.0},{"date":"2024-05-16","close":1070.0},{"date":"2024-05-17","close":1067.0},{"date":"2024-05-20","close":1069.0},{"date":"2024-05-21","close":1127.0},{"date":"2024-05-22","close":1157.0},{"date":"2024-05-23","close":1150.0},{"date":"2024-05-24","close":1106.0},{"date":"2024-05-27","close":1147.0},{"date":"2024-05-28","close":1147.0},{"date":"2024-05-29","close":1240.0},{"date":"2024-05-30","close":1338.0},{"date":"2024-05-31","close":1297.0},{"date":"2024-06-03","close":1313.0},{"date":"2024-06-04","close":1306.0},{"date":"2024-06-05","close":1284.0},{"date":"2024-06-07","close":1185.0},{"date":"2024-06-10","close":1117.0},{"date":"2024-06-11","close":1103.0},{"date":"2024-06-12","close":1132.0},{"date":"2024-06-13","close":1128.0},{"date":"2024-06-14","close":1104.0},{"date":"2024-06-17","close":1097.0},{"date":"2024-06-18","close":1062.0},{"date":"2024-06-19","close":1073.0},{"date":"2024-06-20","close":1076.0},{"date":"2024-06-21","close":1071.0},{"date":"2024-06-24","close":1078.0},{"date":"2024-06-25","close":1083.0},{"date":"2024-06-26","close":1083.0},{"date":"2024-06-27","close":1081.0},{"date":"2024-06-28","close":1155.0},{"date":"2024-07-01","close":1137.0},{"date":"2024-07-02","close":1120.0},{"date":"2024-07-03","close":1085.0},{"date":"2024-07-04","close":1087.0},{"date":"2024-07-05","close":1094.0},{"date":"2024-07-08","close":1095.0},{"date":"2024-07-09","close":1095.0},{"date":"2024-07-10","close":1067.0},{"date":"2024-07-11","close":1075.0},{"date":"2024-07-12","close":1076.0},{"date":"2024-07-15","close":1084.0},{"date":"2024-07-16","close":1111.0},{"date":"2024-07-17","close":1140.0},{"date":"2024-07-18","close":1138.0},{"date":"2024-07-19","close":1107.0},{"date":"2024-07-22","close":1085.0},{"date":"2024-07-23","close":1105.0},{"date":"2024-07-24","close":1113.0},{"date":"2024-07-25","close":1100.0},{"date":"2024-07-26","close":1119.0},{"date":"2024-07-29","close":1118.0},{"date":"2024-07-30","close":1107.0},{"date":"2024-07-31","close":1118.0},{"date":"2024-08-01","close":1118.0},{"date":"2024-08-02","close":1115.0},{"date":"2024-08-05","close":1028.0},{"date":"2024-08-06","close":1051.0},{"date":"2024-08-07","close":1075.0},{"date":"2024-08-08","close":1088.0},{"date":"2024-08-09","close":1109.0},{"date":"2024-08-12","close":1109.0},{"date":"2024-08-13","close":1112.0},{"date":"2024-08-14","close":1110.0},{"date":"2024-08-16","close":1107.0},{"date":"2024-08-19","close":1095.0},{"date":"2024-08-20","close":1090.0},{"date":"2024-08-21","close":1075.0},{"date":"2024-08-22","close":1053.0},{"date":"2024-08-23","close":1050.0},{"date":"2024-08-26","close":1018.0},{"date":"2024-08-27","close":1049.0},{"date":"2024-08-28","close":1035.0},{"date":"2024-08-29","close":1032.0},{"date":"2024-08-30","close":1038.0},{"date":"2024-09-02","close":1039.0},{"date":"2024-09-03","close":1024.0},{"date":"2024-09-04","close":1016.0},{"date":"2024-09-05","close":1017.0},{"date":"2024-09-06","close":997.0},{"date":"2024-09-09","close":1007.0},{"date":"2024-09-10","close":1003.0},{"date":"2024-09-11","close":1015.0},{"date":"2024-09-12","close":1011.0},{"date":"2024-09-13","close":1014.0},{"date":"2024-09-19","close":999.0},{"date":"2024-09-20","close":1009.0},{"date":"2024-09-23","close":1010.0},{"date":"2024-09-24","close":998.0},{"date":"2024-09-25","close":1007.0},{"date":"2024-09-26","close":1020.0},{"date":"2024-09-27","close":1020.0},{"date":"2024-09-30","close":1018.0},{"date":"2024-10-02","close":1003.0},{"date":"2024-10-04","close":1003.0},{"date":"2024-10-07","close":1000.0},{"date":"2024-10-08","close":1001.0},{"date":"2024-10-10","close":987.0},{"date":"2024-10-11","close":996.0},{"date":"2024-10-14","close":986.0},{"date":"2024-10-15","close":980.0},{"date":"2024-10-16","close":970.0},{"date":"2024-10-17","close":951.0},{"date":"2024-10-18","close":939.0},{"date":"2024-10-21","close":926.0},{"date":"2024-10-22","close":916.0},{"date":"2024-10-23","close":912.0},{"date":"2024-10-24","close":899.0},{"date":"2024-10-25","close":913.0},{"date":"2024-10-28","close":911.0},{"date":"2024-10-29","close":903.0},{"date":"2024-10-30","close":900.0},{"date":"2024-10-31","close":899.0},{"date":"2024-11-01","close":906.0},{"date":"2024-11-04","close":900.0},{"date":"2024-11-05","close":897.0},{"date":"2024-11-06","close":896.0},{"date":"2024-11-07","close":890.0},{"date":"2024-11-08","close":888.0},{"date":"2024-11-11","close":880.0},{"date":"2024-11-12","close":860.0},{"date":"2024-11-13","close":838.0},{"date":"2024-11-14","close":844.0},{"date":"2024-11-15","close":848.0},{"date":"2024-11-18","close":845.0},{"date":"2024-11-19","close":838.0},{"date":"2024-11-20","close":828.0},{"date":"2024-11-21","close":830.0},{"date":"2024-11-22","close":843.0},{"date":"2024-11-25","close":858.0},{"date":"2024-11-26","close":857.0},{"date":"2024-11-27","close":852.0},{"date":"2024-11-28","close":849.0},{"date":"2024-11-29","close":859.0},{"date":"2024-12-02","close":841.0},{"date":"2024-12-03","close":848.0},{"date":"2024-12-04","close":838.0},{"date":"2024-12-05","close":825.0},{"date":"2024-12-06","close":834.0},{"date":"2024-12-09","close":815.0},{"date":"2024-12-10","close":840.0},{"date":"2024-12-11","close":852.0},{"date":"2024-12-12","close":856.0},{"date":"2024-12-13","close":875.0},{"date":"2024-12-16","close":883.0},{"date":"2024-12-17","close":862.0},{"date":"2024-12-18","close":869.0},{"date":"2024-12-19","close":849.0},{"date":"2024-12-20","close":808.0},{"date":"2024-12-23","close":836.0},{"date":"2024-12-24","close":832.0},{"date":"2024-12-26","close":828.0},{"date":"2024-12-27","close":822.0},{"date":"2024-12-30","close":830.0},{"date":"2025-01-02","close":820.0},{"date":"2025-01-03","close":859.0},{"date":"2025-01-06","close":865.0},{"date":"2025-01-07","close":873.0},{"date":"2025-01-08","close":864.0},{"date":"2025-01-09","close":843.0},{"date":"2025-01-10","close":902.0},{"date":"2025-01-13","close":908.0},{"date":"2025-01-14","close":911.0},{"date":"2025-01-15","close":911.0},{"date":"2025-01-16","close":901.0},{"date":"2025-01-17","close":908.0},{"date":"2025-01-20","close":904.0},{"date":"2025-01-21","close":904.0},{"date":"2025-01-22","close":896.0},{"date":"2025-01-23","close":885.0},{"date":"2025-01-24","close":885.0},{"date":"2025-01-31","close":883.0},{"date":"2025-02-03","close":865.0},{"date":"2025-02-04","close":867.0},{"date":"2025-02-05","close":867.0},{"date":"2025-02-06","close":866.0},{"date":"2025-02-07","close":861.0},{"date":"2025-02-10","close":850.0},{"date":"2025-02-11","close":842.0},{"date":"2025-02-12","close":849.0},{"date":"2025-02-13","close":847.0},{"date":"2025-02-14","close":840.0},{"date":"2025-02-17","close":836.0},{"date":"2025-02-18","close":834.0},{"date":"2025-02-19","close":833.0},{"date":"2025-02-20","close":855.0},{"date":"2025-02-21","close":900.0},{"date":"2025-02-24","close":900.0},{"date":"2025-02-25","close":895.0},{"date":"2025-02-26","close":885.0},{"date":"2025-02-27","close":888.0},{"date":"2025-02-28","close":887.0},{"date":"2025-03-04","close":859.0},{"date":"2025-03-05","close":869.0},{"date":"2025-03-06","close":867.0},{"date":"2025-03-07","close":867.0},{"date":"2025-03-10","close":879.0},{"date":"2025-03-11","close":865.0},{"date":"2025-03-12","close":857.0},{"date":"2025-03-13","close":857.0},{"date":"2025-03-14","close":842.0},{"date":"2025-03-17","close":830.0},{"date":"2025-03-18","close":824.0},{"date":"2025-03-19","close":815.0},{"date":"2025-03-20","close":822.0},{"date":"2025-03-21","close":817.0},{"date":"2025-03-24","close":813.0},{"date":"2025-03-25","close":813.0},{"date":"2025-03-26","close":817.0},{"date":"2025-03-27","close":807.0},{"date":"2025-03-28","close":792.0},{"date":"2025-03-31","close":786.0},{"date":"2025-04-01","close":788.0},{"date":"2025-04-02","close":775.0},{"date":"2025-04-03","close":777.0},{"date":"2025-04-04","close":768.0},{"date":"2025-04-07","close":714.0},{"date":"2025-04-08","close":745.0},{"date":"2025-04-09","close":739.0},{"date":"2025-04-10","close":754.0},{"date":"2025-04-11","close":778.0},{"date":"2025-04-14","close":774.0},{"date":"2025-04-15","close":776.0},{"date":"2025-04-16","close":772.0},{"date":"2025-04-17","close":776.0},{"date":"2025-04-18","close":788.0},{"date":"2025-04-21","close":779.0},{"date":"2025-04-22","close":780.0},{"date":"2025-04-23","close":772.0},{"date":"2025-04-24","close":764.0},{"date":"2025-04-25","close":770.0},{"date":"2025-04-28","close":769.0},{"date":"2025-04-29","close":760.0},{"date":"2025-04-30","close":735.0},{"date":"2025-05-02","close":736.0},{"date":"2025-05-07","close":740.0},{"date":"2025-05-08","close":742.0},{"date":"2025-05-09","close":735.0},{"date":"2025-05-12","close":722.0},{"date":"2025-05-13","close":727.0},{"date":"2025-05-14","close":736.0},{"date":"2025-05-15","close":740.0},{"date":"2025-05-16","close":742.0},{"date":"2025-05-19","close":734.0},{"date":"2025-05-20","close":738.0},{"date":"2025-05-21","close":737.0},{"date":"2025-05-22","close":725.0},{"date":"2025-05-23","close":736.0},{"date":"2025-05-26","close":719.0},{"date":"2025-05-27","close":709.0},{"date":"2025-05-28","close":709.0},{"date":"2025-05-29","close":708.0},{"date":"2025-05-30","close":700.0},{"date":"2025-06-02","close":708.0},{"date":"2025-06-04","close":714.0},{"date":"2025-06-05","close":719.0},{"date":"2025-06-09","close":722.0},{"date":"2025-06-10","close":723.0},{"date":"2025-06-11","close":730.0},{"date":"2025-06-12","close":747.0},{"date":"2025-06-13","close":735.0},{"date":"2025-06-16","close":723.0},{"date":"2025-06-17","close":723.0},{"date":"2025-06-18","close":726.0},{"date":"2025-06-19","close":723.0},{"date":"2025-06-20","close":723.0},{"date":"2025-06-23","close":728.0},{"date":"2025-06-24","close":750.0},{"date":"2025-06-25","close":760.0},{"date":"2025-06-26","close":755.0},{"date":"2025-06-27","close":981.0},{"date":"2025-06-30","close":1027.0},{"date":"2025-07-01","close":997.0},{"date":"2025-07-02","close":1068.0},{"date":"2025-07-03","close":1020.0},{"date":"2025-07-04","close":1039.0},{"date":"2025-07-07","close":1058.0},{"date":"2025-07-08","close":1046.0},{"date":"2025-07-09","close":1044.0},{"date":"2025-07-10","close":1030.0},{"date":"2025-07-11","close":937.0},{"date":"2025-07-14","close":903.0},{"date":"2025-07-15","close":990.0},{"date":"2025-07-16","close":982.0},{"date":"2025-07-17","close":970.0},{"date":"2025-07-18","close":974.0},{"date":"2025-07-21","close":912.0},{"date":"2025-07-22","close":907.0},{"date":"2025-07-23","close":884.0},{"date":"2025-07-24","close":873.0},{"date":"2025-07-25","close":880.0},{"date":"2025-07-28","close":862.0},{"date":"2025-07-29","close":851.0},{"date":"2025-07-30","close":909.0},{"date":"2025-07-31","close":949.0},{"date":"2025-08-01","close":915.0},{"date":"2025-08-04","close":886.0},{"date":"2025-08-05","close":902.0},{"date":"2025-08-06","close":912.0},{"date":"2025-08-07","close":882.0},{"date":"2025-08-08","close":857.0},{"date":"2025-08-11","close":817.0},{"date":"2025-08-12","close":795.0},{"date":"2025-08-13","close":1033.0},{"date":"2025-08-14","close":1130.0},{"date":"2025-08-18","close":1110.0},{"date":"2025-08-19","close":1056.0},{"date":"2025-08-20","close":1020.0},{"date":"2025-08-21","close":998.0},{"date":"2025-08-22","close":981.0},{"date":"2025-08-25","close":980.0},{"date":"2025-08-26","close":963.0},{"date":"2025-08-27","close":936.0},{"date":"2025-08-28","close":947.0},{"date":"2025-08-29","close":921.0},{"date":"2025-09-01","close":900.0},{"date":"2025-09-02","close":900.0},{"date":"2025-09-03","close":880.0},{"date":"2025-09-04","close":901.0},{"date":"2025-09-05","close":936.0},{"date":"2025-09-08","close":905.0},{"date":"2025-09-09","close":903.0},{"date":"2025-09-10","close":905.0},{"date":"2025-09-11","close":902.0},{"date":"2025-09-12","close":902.0},{"date":"2025-09-15","close":902.0},{"date":"2025-09-16","close":902.0},{"date":"2025-09-17","close":902.0},{"date":"2025-09-18","close":902.0},{"date":"2025-09-19","close":902.0},{"date":"2025-09-22","close":902.0},{"date":"2025-09-23","close":902.0},{"date":"2025-09-24","close":902.0},{"date":"2025-09-25","close":902.0},{"date":"2025-09-26","close":902.0},{"date":"2025-09-29","close":902.0},{"date":"2025-09-30","close":902.0},{"date":"2025-10-01","close":902.0},{"date":"2025-10-02","close":902.0},{"date":"2025-10-10","close":902.0},{"date":"2025-10-13","close":902.0},{"date":"2025-10-14","close":902.0},{"date":"2025-10-15","close":902.0},{"date":"2025-10-16","close":902.0},{"date":"2025-10-17","close":902.0},{"date":"2025-10-20","close":902.0},{"date":"2025-10-21","close":902.0},{"date":"2025-10-22","close":902.0},{"date":"2025-10-23","close":902.0},{"date":"2025-10-24","close":902.0},{"date":"2025-10-27","close":902.0},{"date":"2025-10-28","close":902.0},{"date":"2025-10-29","close":902.0},{"date":"2025-10-30","close":902.0},{"date":"2025-10-31","close":902.0},{"date":"2025-11-03","close":902.0},{"date":"2025-11-04","close":902.0},{"date":"2025-11-05","close":902.0},{"date":"2025-11-06","close":902.0},{"date":"2025-11-07","close":902.0},{"date":"2025-11-10","close":902.0},{"date":"2025-11-11","close":902.0},{"date":"2025-11-12","close":902.0},{"date":"2025-11-13","close":902.0},{"date":"2025-11-14","close":902.0},{"date":"2025-11-17","close":902.0},{"date":"2025-11-18","close":902.0},{"date":"2025-11-19","close":902.0},{"date":"2025-11-20","close":902.0},{"date":"2025-11-21","close":902.0},{"date":"2025-11-24","close":902.0},{"date":"2025-11-25","close":902.0},{"date":"2025-11-26","close":902.0},{"date":"2025-11-27","close":902.0},{"date":"2025-11-28","close":902.0},{"date":"2025-12-01","close":902.0},{"date":"2025-12-02","close":902.0},{"date":"2025-12-03","close":902.0},{"date":"2025-12-04","close":902.0},{"date":"2025-12-05","close":902.0},{"date":"2025-12-08","close":902.0},{"date":"2025-12-09","close":902.0},{"date":"2025-12-10","close":902.0},{"date":"2025-12-11","close":902.0},{"date":"2025-12-12","close":902.0},{"date":"2025-12-15","close":902.0},{"date":"2025-12-16","close":902.0},{"date":"2025-12-17","close":902.0},{"date":"2025-12-18","close":902.0},{"date":"2025-12-19","close":902.0},{"date":"2025-12-22","close":902.0},{"date":"2025-12-23","close":902.0},{"date":"2025-12-24","close":902.0},{"date":"2025-12-26","close":902.0},{"date":"2025-12-29","close":902.0},{"date":"2025-12-30","close":902.0},{"date":"2026-01-02","close":902.0},{"date":"2026-01-05","close":902.0},{"date":"2026-01-06","close":902.0},{"date":"2026-01-07","close":902.0},{"date":"2026-01-08","close":902.0},{"date":"2026-01-09","close":902.0},{"date":"2026-01-12","close":902.0},{"date":"2026-01-13","close":902.0},{"date":"2026-01-14","close":902.0},{"date":"2026-01-15","close":902.0},{"date":"2026-01-16","close":902.0},{"date":"2026-01-19","close":902.0},{"date":"2026-01-20","close":902.0},{"date":"2026-01-21","close":902.0},{"date":"2026-01-22","close":902.0},{"date":"2026-01-23","close":902.0},{"date":"2026-01-26","close":902.0},{"date":"2026-01-27","close":902.0},{"date":"2026-01-28","close":902.0},{"date":"2026-01-29","close":902.0},{"date":"2026-01-30","close":902.0},{"date":"2026-02-02","close":902.0},{"date":"2026-02-03","close":902.0},{"date":"2026-02-04","close":902.0},{"date":"2026-02-05","close":902.0},{"date":"2026-02-06","close":902.0},{"date":"2026-02-09","close":902.0},{"date":"2026-02-10","close":902.0},{"date":"2026-02-11","close":902.0},{"date":"2026-02-12","close":902.0},{"date":"2026-02-13","close":902.0},{"date":"2026-02-19","close":902.0},{"date":"2026-02-20","close":902.0},{"date":"2026-02-23","close":902.0},{"date":"2026-02-24","close":902.0},{"date":"2026-02-25","close":902.0},{"date":"2026-02-26","close":902.0},{"date":"2026-02-27","close":902.0},{"date":"2026-03-03","close":902.0},{"date":"2026-03-04","close":902.0},{"date":"2026-03-05","close":902.0},{"date":"2026-03-06","close":902.0},{"date":"2026-03-09","close":902.0},{"date":"2026-03-10","close":902.0},{"date":"2026-03-11","close":902.0},{"date":"2026-03-12","close":902.0},{"date":"2026-03-13","close":902.0},{"date":"2026-03-16","close":902.0},{"date":"2026-03-17","close":902.0},{"date":"2026-03-18","close":902.0},{"date":"2026-03-19","close":902.0},{"date":"2026-03-20","close":902.0},{"date":"2026-03-23","close":902.0},{"date":"2026-03-24","close":902.0},{"date":"2026-03-25","close":902.0},{"date":"2026-03-26","close":902.0},{"date":"2026-03-27","close":902.0},{"date":"2026-03-30","close":902.0},{"date":"2026-03-31","close":902.0},{"date":"2026-04-01","close":902.0},{"date":"2026-04-02","close":902.0},{"date":"2026-04-03","close":902.0},{"date":"2026-04-06","close":902.0},{"date":"2026-04-07","close":902.0},{"date":"2026-04-08","close":902.0},{"date":"2026-04-09","close":902.0},{"date":"2026-04-10","close":902.0},{"date":"2026-04-13","close":902.0},{"date":"2026-04-14","close":902.0},{"date":"2026-04-15","close":902.0},{"date":"2026-04-16","close":902.0},{"date":"2026-04-17","close":902.0},{"date":"2026-04-20","close":902.0},{"date":"2026-04-21","close":902.0},{"date":"2026-04-22","close":902.0},{"date":"2026-04-23","close":902.0},{"date":"2026-04-24","close":902.0},{"date":"2026-04-27","close":902.0},{"date":"2026-04-28","close":902.0},{"date":"2026-04-29","close":902.0},{"date":"2026-04-30","close":902.0},{"date":"2026-05-04","close":902.0},{"date":"2026-05-06","close":902.0},{"date":"2026-05-07","close":902.0},{"date":"2026-05-08","close":902.0},{"date":"2026-05-11","close":902.0},{"date":"2026-05-12","close":902.0},{"date":"2026-05-13","close":902.0},{"date":"2026-05-14","close":902.0},{"date":"2026-05-15","close":902.0},{"date":"2026-05-18","close":902.0},{"date":"2026-05-19","close":902.0},{"date":"2026-05-20","close":902.0},{"date":"2026-05-21","close":902.0},{"date":"2026-05-22","close":902.0},{"date":"2026-05-26","close":902.0},{"date":"2026-05-27","close":902.0},{"date":"2026-05-28","close":902.0},{"date":"2026-05-29","close":902.0},{"date":"2026-06-01","close":902.0},{"date":"2026-06-02","close":902.0},{"date":"2026-06-04","close":902.0},{"date":"2026-06-05","close":902.0},{"date":"2026-06-08","close":902.0},{"date":"2026-06-09","close":902.0},{"date":"2026-06-10","close":902.0},{"date":"2026-06-11","close":902.0},{"date":"2026-06-12","close":902.0},{"date":"2026-06-15","close":902.0},{"date":"2026-06-16","close":902.0},{"date":"2026-06-17","close":902.0},{"date":"2026-06-18","close":902.0},{"date":"2026-06-19","close":902.0},{"date":"2026-06-22","close":902.0},{"date":"2026-06-23","close":902.0},{"date":"2026-06-24","close":902.0},{"date":"2026-06-25","close":902.0},{"date":"2026-06-26","close":902.0},{"date":"2026-06-29","close":902.0},{"date":"2026-06-30","close":902.0},{"date":"2026-07-01","close":902.0},{"date":"2026-07-02","close":902.0},{"date":"2026-07-03","close":902.0},{"date":"2026-07-06","close":902.0},{"date":"2026-07-07","close":902.0},{"date":"2026-07-08","close":902.0},{"date":"2026-07-09","close":902.0},{"date":"2026-07-10","close":902.0},{"date":"2026-07-13","close":902.0},{"date":"2026-07-14","close":902.0},{"date":"2026-07-15","close":902.0},{"date":"2026-07-16","close":902.0},{"date":"2026-07-20","close":902.0},{"date":"2026-07-21","close":902.0},{"date":"2026-07-22","close":902.0},{"date":"2026-07-23","close":902.0},{"date":"2026-07-24","close":902.0},{"date":"2026-07-27","close":902.0},{"date":"2026-07-28","close":902.0},{"date":"2026-07-29","close":902.0},{"date":"2026-07-30","close":902.0},{"date":"2026-07-31","close":902.0},{"date":"2026-08-03","close":902.0},{"date":"2026-08-04","close":902.0},{"date":"2026-08-05","close":902.0},{"date":"2026-08-06","close":902.0},{"date":"2026-08-07","close":902.0},{"date":"2026-08-10","close":902.0},{"date":"2026-08-11","close":902.0},{"date":"2026-08-12","close":902.0},{"date":"2026-08-13","close":902.0},{"date":"2026-08-14","close":902.0},{"date":"2026-08-18","close":902.0},{"date":"2026-08-19","close":902.0},{"date":"2026-08-20","close":902.0},{"date":"2026-08-21","close":902.0},{"date":"2026-08-24","close":902.0},{"date":"2026-08-25","close":902.0},{"date":"2026-08-26","close":902.0},{"date":"2026-08-27","close":902.0},{"date":"2026-08-28","close":902.0},{"date":"2026-08-31","close":902.0},{"date":"2026-09-01","close":902.0},{"date":"2026-09-02","close":902.0},{"date":"2026-09-03","close":902.0},{"date":"2026-09-04","close":902.0},{"date":"2026-09-07","close":902.0},{"date":"2026-09-08","close":902.0},{"date":"2026-09-09","close":902.0},{"date":"2026-09-10","close":902.0},{"date":"2026-09-11","close":902.0},{"date":"2026-09-14","close":902.0},{"date":"2026-09-15","close":902.0},{"date":"2026-09-16","close":902.0},{"date":"2026-09-17","close":902.0},{"date":"2026-09-18","close":902.0},{"date":"2026-09-21","close":902.0},{"date":"2026-09-22","close":902.0},{"date":"2026-09-23","close":902.0},{"date":"2026-09-28","close":902.0},{"date":"2026-09-29","close":902.0},{"date":"2026-09-30","close":902.0},{"date":"2026-10-01","close":902.0},{"date":"2026-10-02","close":902.0},{"date":"2026-10-06","close":902.0},{"date":"2026-10-07","close":902.0},{"date":"2026-10-08","close":902.0},{"date":"2026-10-12","close":902.0},{"date":"2026-10-13","close":902.0},{"date":"2026-10-14","close":902.0},{"date":"2026-10-15","close":902.0},{"date":"2026-10-16","close":902.0},{"date":"2026-10-19","close":902.0},{"date":"2026-10-20","close":902.0},{"date":"2026-10-21","close":902.0},{"date":"2026-10-22","close":902.0},{"date":"2026-10-23","close":902.0}],"chart_data":[{"date":"2024-10-23","open":906,"high":937,"low":902,"close":912,"volume":29559,"rsi_14":7.94,"sma_20":982.15,"sma_60":1035.52,"sma_120":1074.97},{"date":"2024-10-24","open":904,"high":913,"low":898,"close":899,"volume":69239,"rsi_14":8.06,"sma_20":976.6,"sma_60":1032.08,"sma_120":1073.55},{"date":"2024-10-25","open":893,"high":1020,"low":893,"close":913,"volume":247216,"rsi_14":17.39,"sma_20":972.35,"sma_60":1028.75,"sma_120":1072.31},{"date":"2024-10-28","open":903,"high":921,"low":895,"close":911,"volume":23360,"rsi_14":17.52,"sma_20":967.55,"sma_60":1025.6,"sma_120":1071.07},{"date":"2024-10-29","open":911,"high":931,"low":900,"close":903,"volume":24802,"rsi_14":15.97,"sma_20":961.7,"sma_60":1022.0,"sma_120":1069.69},{"date":"2024-10-30","open":902,"high":910,"low":895,"close":900,"volume":33344,"rsi_14":17.29,"sma_20":955.7,"sma_60":1018.37,"sma_120":1068.28},{"date":"2024-10-31","open":901,"high":912,"low":892,"close":899,"volume":13875,"rsi_14":11.2,"sma_20":949.75,"sma_60":1014.9,"sma_120":1066.91},{"date":"2024-11-01","open":890,"high":909,"low":890,"close":906,"volume":30471,"rsi_14":17.21,"sma_20":944.9,"sma_60":1011.37,"sma_120":1065.5},{"date":"2024-11-04","open":906,"high":909,"low":891,"close":900,"volume":44443,"rsi_14":17.21,"sma_20":939.75,"sma_60":1007.73,"sma_120":1064.26},{"date":"2024-11-05","open":931,"high":931,"low":897,"close":897,"volume":21025,"rsi_14":18.26,"sma_20":934.6,"sma_60":1004.1,"sma_120":1062.88},{"date":"2024-11-06","open":897,"high":908,"low":890,"close":896,"volume":27770,"rsi_14":21.65,"sma_20":929.35,"sma_60":1001.9,"sma_120":1061.5},{"date":"2024-11-07","open":896,"high":896,"low":880,"close":890,"volume":45758,"rsi_14":23.08,"sma_20":924.5,"sma_60":999.22,"sma_120":1060.11},{"date":"2024-11-08","open":884,"high":893,"low":880,"close":888,"volume":35720,"rsi_14":26.25,"sma_20":919.1,"sma_60":996.1,"sma_120":1058.77},{"date":"2024-11-11","open":904,"high":904,"low":870,"close":880,"volume":56895,"rsi_14":26.92,"sma_20":913.8,"sma_60":992.63,"sma_120":1057.12},{"date":"2024-11-12","open":880,"high":881,"low":850,"close":860,"volume":78509,"rsi_14":22.34,"sma_20":907.8,"sma_60":988.48,"sma_120":1055.38},{"date":"2024-11-13","open":840,"high":859,"low":832,"close":838,"volume":53871,"rsi_14":20.39,"sma_20":901.2,"sma_60":983.97,"sma_120":1053.47},{"date":"2024-11-14","open":830,"high":869,"low":824,"close":844,"volume":45120,"rsi_14":13.68,"sma_20":895.85,"sma_60":979.5,"sma_120":1051.59},{"date":"2024-11-15","open":844,"high":849,"low":824,"close":848,"volume":43127,"rsi_14":17.53,"sma_20":891.3,"sma_60":975.13,"sma_120":1049.27},{"date":"2024-11-18","open":848,"high":869,"low":837,"close":845,"volume":27422,"rsi_14":18.48,"sma_20":887.25,"sma_60":970.77,"sma_120":1046.67},{"date":"2024-11-19","open":853,"high":870,"low":838,"close":838,"volume":13295,"rsi_14":17.71,"sma_20":883.35,"sma_60":966.48,"sma_120":1044.07},{"date":"2024-11-20","open":838,"high":838,"low":827,"close":828,"volume":34310,"rsi_14":16.19,"sma_20":879.15,"sma_60":962.12,"sma_120":1041.75},{"date":"2024-11-21","open":828,"high":868,"low":816,"close":830,"volume":57217,"rsi_14":12.0,"sma_20":875.7,"sma_60":958.03,"sma_120":1039.11},{"date":"2024-11-22","open":858,"high":858,"low":836,"close":843,"volume":23905,"rsi_14":23.36,"sma_20":872.2,"sma_60":954.53,"sma_120":1036.58},{"date":"2024-11-25","open":834,"high":862,"low":833,"close":858,"volume":49298,"rsi_14":33.61,"sma_20":869.55,"sma_60":951.33,"sma_120":1033.39},{"date":"2024-11-26","open":858,"high":860,"low":852,"close":857,"volume":34587,"rsi_14":33.61,"sma_20":867.25,"sma_60":948.65,"sma_120":1029.38},{"date":"2024-11-27","open":868,"high":868,"low":851,"close":852,"volume":13298,"rsi_14":33.9,"sma_20":864.85,"sma_60":945.37,"sma_120":1025.67},{"date":"2024-11-28","open":858,"high":868,"low":849,"close":849,"volume":29406,"rsi_14":33.61,"sma_20":862.35,"sma_60":942.27,"sma_120":1021.81},{"date":"2024-11-29","open":869,"high":869,"low":839,"close":859,"volume":7508,"rsi_14":41.32,"sma_20":860.0,"sma_60":939.38,"sma_120":1018.08},{"date":"2024-12-02","open":840,"high":861,"low":840,"close":841,"volume":16174,"rsi_14":42.02,"sma_20":857.05,"sma_60":936.1,"sma_120":1014.39},{"date":"2024-12-03","open":834,"high":849,"low":831,"close":848,"volume":55363,"rsi_14":54.81,"sma_20":854.6,"sma_60":932.92,"sma_120":1011.58},{"date":"2024-12-04","open":847,"high":863,"low":815,"close":838,"volume":25882,"rsi_14":47.22,"sma_20":851.7,"sma_60":929.82,"sma_120":1009.26},{"date":"2024-12-05","open":839,"high":847,"low":800,"close":825,"volume":37419,"rsi_14":40.17,"sma_20":848.45,"sma_60":926.63,"sma_120":1006.94},{"date":"2024-12-06","open":820,"high":878,"low":792,"close":834,"volume":78791,"rsi_14":45.53,"sma_20":845.75,"sma_60":923.58,"sma_120":1004.46},{"date":"2024-12-09","open":834,"high":834,"low":769,"close":815,"volume":78861,"rsi_14":41.48,"sma_20":842.5,"sma_60":920.55,"sma_120":1001.85},{"date":"2024-12-10","open":778,"high":842,"low":770,"close":840,"volume":45431,"rsi_14":54.0,"sma_20":841.5,"sma_60":917.77,"sma_120":999.65},{"date":"2024-12-11","open":840,"high":855,"low":838,"close":852,"volume":44676,"rsi_14":56.87,"sma_20":842.2,"sma_60":915.25,"sma_120":997.61},{"date":"2024-12-12","open":859,"high":890,"low":842,"close":856,"volume":53450,"rsi_14":54.3,"sma_20":842.8,"sma_60":912.6,"sma_120":995.89},{"date":"2024-12-13","open":849,"high":888,"low":835,"close":875,"volume":30609,"rsi_14":55.48,"sma_20":844.15,"sma_60":910.33,"sma_120":994.24},{"date":"2024-12-16","open":881,"high":895,"low":863,"close":883,"volume":37228,"rsi_14":58.02,"sma_20":846.05,"sma_60":908.15,"sma_120":992.63},{"date":"2024-12-17","open":890,"high":900,"low":850,"close":862,"volume":39274,"rsi_14":52.81,"sma_20":847.25,"sma_60":905.87,"sma_120":990.89},{"date":"2024-12-18","open":860,"high":879,"low":860,"close":869,"volume":13109,"rsi_14":55.49,"sma_20":849.3,"sma_60":903.53,"sma_120":989.15},{"date":"2024-12-19","open":869,"high":869,"low":840,"close":849,"volume":19212,"rsi_14":47.4,"sma_20":850.25,"sma_60":900.85,"sma_120":987.2},{"date":"2024-12-20","open":850,"high":856,"low":805,"close":808,"volume":54169,"rsi_14":42.33,"sma_20":848.5,"sma_60":897.68,"sma_120":984.91},{"date":"2024-12-23","open":808,"high":857,"low":808,"close":836,"volume":24829,"rsi_14":47.46,"sma_20":847.4,"sma_60":894.83,"sma_120":982.87},{"date":"2024-12-24","open":831,"high":854,"low":831,"close":832,"volume":6850,"rsi_14":48.7,"sma_20":846.15,"sma_60":891.7,"sma_120":980.17},{"date":"2024-12-26","open":832,"high":840,"low":810,"close":828,"volume":13630,"rsi_14":50.68,"sma_20":844.95,"sma_60":888.5,"sma_120":977.6},{"date":"2024-12-27","open":828,"high":836,"low":780,"close":822,"volume":40192,"rsi_14":47.25,"sma_20":843.6,"sma_60":885.23,"sma_120":975.12},{"date":"2024-12-30","open":820,"high":830,"low":809,"close":830,"volume":7914,"rsi_14":53.62,"sma_20":842.15,"sma_60":882.35,"sma_120":972.99},{"date":"2025-01-02","open":830,"high":830,"low":816,"close":820,"volume":22544,"rsi_14":44.79,"sma_20":841.1,"sma_60":879.3,"sma_120":970.77},{"date":"2025-01-03","open":820,"high":880,"low":810,"close":859,"volume":85474,"rsi_14":51.6,"sma_20":841.65,"sma_60":876.95,"sma_120":968.81},{"date":"2025-01-06","open":862,"high":878,"low":851,"close":865,"volume":23447,"rsi_14":52.04,"sma_20":843.0,"sma_60":874.68,"sma_120":966.89},{"date":"2025-01-07","open":857,"high":876,"low":854,"close":873,"volume":14719,"rsi_14":49.52,"sma_20":845.4,"sma_60":872.78,"sma_120":965.04},{"date":"2025-01-08","open":875,"high":877,"low":861,"close":864,"volume":24342,"rsi_14":45.5,"sma_20":846.9,"sma_60":870.58,"sma_120":963.35},{"date":"2025-01-09","open":874,"high":874,"low":843,"close":843,"volume":39345,"rsi_14":45.5,"sma_20":848.3,"sma_60":868.2,"sma_120":961.42},{"date":"2025-01-10","open":843,"high":998,"low":835,"close":902,"volume":450898,"rsi_14":56.27,"sma_20":851.4,"sma_60":866.9,"sma_120":959.97},{"date":"2025-01-13","open":905,"high":925,"low":894,"close":908,"volume":58719,"rsi_14":61.85,"sma_20":854.2,"sma_60":865.87,"sma_120":958.5},{"date":"2025-01-14","open":909,"high":915,"low":891,"close":911,"volume":41805,"rsi_14":74.41,"sma_20":856.95,"sma_60":865.2,"sma_120":956.83},{"date":"2025-01-15","open":917,"high":917,"low":892,"close":911,"volume":20285,"rsi_14":70.49,"sma_20":858.75,"sma_60":864.73,"sma_120":954.92},{"date":"2025-01-16","open":930,"high":930,"low":900,"close":901,"volume":14187,"rsi_14":68.25,"sma_20":859.65,"sma_60":864.32,"sma_120":952.95},{"date":"2025-01-17","open":908,"high":920,"low":890,"close":908,"volume":12855,"rsi_14":70.83,"sma_20":861.95,"sma_60":864.18,"sma_120":951.29},{"date":"2025-01-20","open":918,"high":918,"low":895,"close":904,"volume":34864,"rsi_14":71.58,"sma_20":863.7,"sma_60":864.05,"sma_120":949.78},{"date":"2025-01-21","open":930,"high":930,"low":886,"close":904,"volume":53964,"rsi_14":70.33,"sma_20":866.45,"sma_60":864.13,"sma_120":948.11},{"date":"2025-01-22","open":904,"high":904,"low":853,"close":896,"volume":40483,"rsi_14":71.11,"sma_20":870.85,"sma_60":863.85,"sma_120":946.3},{"date":"2025-01-23","open":896,"high":910,"low":885,"close":885,"volume":19327,"rsi_14":58.55,"sma_20":873.3,"sma_60":863.42,"sma_120":944.51},{"date":"2025-01-24","open":869,"high":908,"low":869,"close":885,"volume":24463,"rsi_14":56.85,"sma_20":875.95,"sma_60":863.12,"sma_120":942.56},{"date":"2025-01-31","open":885,"high":920,"low":874,"close":883,"volume":19571,"rsi_14":53.57,"sma_20":878.7,"sma_60":862.83,"sma_120":940.6},{"date":"2025-02-03","open":892,"high":892,"low":835,"close":865,"volume":17382,"rsi_14":50.34,"sma_20":880.85,"sma_60":862.27,"sma_120":938.58},{"date":"2025-02-04","open":900,"high":920,"low":852,"close":867,"volume":92414,"rsi_14":59.23,"sma_20":882.7,"sma_60":861.62,"sma_120":936.49},{"date":"2025-02-05","open":899,"high":899,"low":861,"close":867,"volume":22518,"rsi_14":25.35,"sma_20":885.05,"sma_60":861.07,"sma_120":934.4},{"date":"2025-02-06","open":876,"high":876,"low":856,"close":866,"volume":14627,"rsi_14":18.18,"sma_20":885.4,"sma_60":860.55,"sma_120":932.33},{"date":"2025-02-07","open":864,"high":870,"low":855,"close":861,"volume":23331,"rsi_14":13.24,"sma_20":885.2,"sma_60":859.97,"sma_120":930.93},{"date":"2025-02-10","open":863,"high":866,"low":815,"close":850,"volume":47138,"rsi_14":11.39,"sma_20":884.05,"sma_60":859.3,"sma_120":929.26},{"date":"2025-02-11","open":850,"high":854,"low":841,"close":842,"volume":23887,"rsi_14":11.69,"sma_20":882.95,"sma_60":858.53,"sma_120":927.32},{"date":"2025-02-12","open":853,"high":857,"low":848,"close":849,"volume":57664,"rsi_14":11.69,"sma_20":883.25,"sma_60":858.02,"sma_120":925.33},{"date":"2025-02-13","open":849,"high":852,"low":839,"close":847,"volume":64468,"rsi_14":12.0,"sma_20":880.5,"sma_60":857.8,"sma_120":923.14},{"date":"2025-02-14","open":847,"high":847,"low":831,"close":840,"volume":29581,"rsi_14":10.98,"sma_20":877.1,"sma_60":857.83,"sma_120":920.9},{"date":"2025-02-17","open":840,"high":861,"low":830,"close":836,"volume":46566,"rsi_14":11.54,"sma_20":873.35,"sma_60":857.7,"sma_120":918.6},{"date":"2025-02-18","open":836,"high":845,"low":817,"close":834,"volume":38669,"rsi_14":13.04,"sma_20":869.5,"sma_60":857.47,"sma_120":916.3},{"date":"2025-02-19","open":834,"high":850,"low":824,"close":833,"volume":96009,"rsi_14":12.86,"sma_20":866.1,"sma_60":857.27,"sma_120":914.02},{"date":"2025-02-20","open":833,"high":865,"low":820,"close":855,"volume":100356,"rsi_14":34.44,"sma_20":863.45,"sma_60":857.55,"sma_120":912.02},{"date":"2025-02-21","open":860,"high":925,"low":855,"close":900,"volume":224540,"rsi_14":64.96,"sma_20":863.25,"sma_60":858.75,"sma_120":910.43},{"date":"2025-02-24","open":891,"high":929,"low":891,"close":900,"volume":61107,"rsi_14":64.35,"sma_20":863.05,"sma_60":859.92,"sma_120":908.98},{"date":"2025-02-25","open":878,"high":907,"low":878,"close":895,"volume":32077,"rsi_14":61.67,"sma_20":863.0,"sma_60":860.78,"sma_120":907.66},{"date":"2025-02-26","open":898,"high":898,"low":871,"close":885,"volume":34497,"rsi_14":57.36,"sma_20":863.0,"sma_60":861.23,"sma_120":906.28},{"date":"2025-02-27","open":899,"high":900,"low":876,"close":888,"volume":30170,"rsi_14":60.63,"sma_20":863.15,"sma_60":861.75,"sma_120":905.2},{"date":"2025-02-28","open":899,"high":899,"low":863,"close":887,"volume":57082,"rsi_14":65.81,"sma_20":863.35,"sma_60":862.33,"sma_120":903.85},{"date":"2025-03-04","open":883,"high":883,"low":836,"close":859,"volume":38634,"rsi_14":56.2,"sma_20":863.05,"sma_60":862.5,"sma_120":902.38},{"date":"2025-03-05","open":859,"high":890,"low":858,"close":869,"volume":37376,"rsi_14":57.14,"sma_20":863.15,"sma_60":862.67,"sma_120":901.02},{"date":"2025-03-06","open":879,"high":890,"low":861,"close":867,"volume":18833,"rsi_14":57.14,"sma_20":863.15,"sma_60":863.1,"sma_120":899.6},{"date":"2025-03-07","open":889,"high":889,"low":867,"close":867,"volume":7342,"rsi_14":60.15,"sma_20":863.2,"sma_60":863.42,"sma_120":898.17},{"date":"2025-03-10","open":867,"high":890,"low":867,"close":879,"volume":11886,"rsi_14":65.25,"sma_20":864.1,"sma_60":864.1,"sma_120":896.96},{"date":"2025-03-11","open":878,"high":878,"low":855,"close":865,"volume":61489,"rsi_14":60.13,"sma_20":864.85,"sma_60":864.77,"sma_120":895.7},{"date":"2025-03-12","open":875,"high":875,"low":856,"close":857,"volume":9747,"rsi_14":57.5,"sma_20":865.6,"sma_60":865.15,"sma_120":894.37},{"date":"2025-03-13","open":889,"high":889,"low":855,"close":857,"volume":44177,"rsi_14":50.72,"sma_20":866.0,"sma_60":865.85,"sma_120":893.2},{"date":"2025-03-14","open":865,"high":865,"low":820,"close":842,"volume":47330,"rsi_14":23.15,"sma_20":865.75,"sma_60":865.88,"sma_120":891.83},{"date":"2025-03-17","open":842,"high":854,"low":830,"close":830,"volume":53674,"rsi_14":20.83,"sma_20":865.25,"sma_60":865.52,"sma_120":890.38},{"date":"2025-03-18","open":832,"high":850,"low":822,"close":824,"volume":56845,"rsi_14":20.66,"sma_20":864.65,"sma_60":864.98,"sma_120":888.79},{"date":"2025-03-19","open":824,"high":842,"low":815,"close":815,"volume":40802,"rsi_14":20.83,"sma_20":863.7,"sma_60":863.98,"sma_120":887.16},{"date":"2025-03-20","open":816,"high":830,"low":816,"close":822,"volume":67037,"rsi_14":23.39,"sma_20":863.15,"sma_60":862.97,"sma_120":885.56},{"date":"2025-03-21","open":831,"high":833,"low":817,"close":817,"volume":23251,"rsi_14":22.66,"sma_20":861.25,"sma_60":862.22,"sma_120":884.04},{"date":"2025-03-24","open":817,"high":817,"low":791,"close":813,"volume":30147,"rsi_14":27.88,"sma_20":856.9,"sma_60":861.28,"sma_120":882.41},{"date":"2025-03-25","open":814,"high":829,"low":800,"close":813,"volume":17212,"rsi_14":20.21,"sma_20":852.55,"sma_60":860.68,"sma_120":880.77},{"date":"2025-03-26","open":813,"high":819,"low":805,"close":817,"volume":41994,"rsi_14":23.96,"sma_20":848.65,"sma_60":860.83,"sma_120":879.26},{"date":"2025-03-27","open":817,"high":817,"low":796,"close":807,"volume":22670,"rsi_14":21.7,"sma_20":844.75,"sma_60":860.35,"sma_120":877.59},{"date":"2025-03-28","open":806,"high":806,"low":790,"close":792,"volume":24996,"rsi_14":10.09,"sma_20":839.95,"sma_60":859.68,"sma_120":875.69},{"date":"2025-03-31","open":784,"high":798,"low":776,"close":786,"volume":24400,"rsi_14":10.89,"sma_20":834.9,"sma_60":858.98,"sma_120":873.74},{"date":"2025-04-01","open":786,"high":798,"low":780,"close":788,"volume":26364,"rsi_14":13.68,"sma_20":831.35,"sma_60":858.42,"sma_120":871.83},{"date":"2025-04-02","open":790,"high":800,"low":772,"close":775,"volume":34494,"rsi_14":12.04,"sma_20":826.65,"sma_60":857.5,"sma_120":869.92},{"date":"2025-04-03","open":771,"high":780,"low":760,"close":777,"volume":38044,"rsi_14":15.79,"sma_20":822.15,"sma_60":856.78,"sma_120":868.04},{"date":"2025-04-04","open":770,"high":780,"low":766,"close":768,"volume":30686,"rsi_14":16.3,"sma_20":817.2,"sma_60":855.27,"sma_120":866.11},{"date":"2025-04-07","open":768,"high":771,"low":698,"close":714,"volume":55724,"rsi_14":10.71,"sma_20":808.95,"sma_60":852.75,"sma_120":863.72},{"date":"2025-04-08","open":699,"high":839,"low":699,"close":745,"volume":247369,"rsi_14":28.4,"sma_20":802.95,"sma_60":850.62,"sma_120":861.7},{"date":"2025-04-09","open":777,"high":777,"low":718,"close":739,"volume":71349,"rsi_14":24.22,"sma_20":797.05,"sma_60":848.53,"sma_120":859.56},{"date":"2025-04-10","open":779,"high":779,"low":746,"close":754,"volume":32088,"rsi_14":31.58,"sma_20":791.9,"sma_60":847.05,"sma_120":857.62},{"date":"2025-04-11","open":754,"high":788,"low":754,"close":778,"volume":38339,"rsi_14":40.84,"sma_20":788.7,"sma_60":844.98,"sma_120":855.94},{"date":"2025-04-14","open":778,"high":800,"low":769,"close":774,"volume":31510,"rsi_14":40.0,"sma_20":785.9,"sma_60":842.75,"sma_120":854.31},{"date":"2025-04-15","open":774,"high":789,"low":755,"close":776,"volume":83355,"rsi_14":39.38,"sma_20":783.5,"sma_60":840.5,"sma_120":852.85},{"date":"2025-04-16","open":776,"high":799,"low":767,"close":772,"volume":39339,"rsi_14":40.64,"sma_20":781.35,"sma_60":838.18,"sma_120":851.46},{"date":"2025-04-17","open":780,"high":784,"low":771,"close":776,"volume":14003,"rsi_14":45.45,"sma_20":779.05,"sma_60":836.1,"sma_120":850.21},{"date":"2025-04-18","open":799,"high":799,"low":774,"close":788,"volume":15197,"rsi_14":50.55,"sma_20":777.6,"sma_60":834.1,"sma_120":849.14},{"date":"2025-04-21","open":788,"high":800,"low":775,"close":779,"volume":29921,"rsi_14":47.62,"sma_20":775.9,"sma_60":832.02,"sma_120":848.03},{"date":"2025-04-22","open":795,"high":795,"low":740,"close":780,"volume":15853,"rsi_14":51.41,"sma_20":774.25,"sma_60":829.95,"sma_120":847.04},{"date":"2025-04-23","open":794,"high":794,"low":745,"close":772,"volume":26712,"rsi_14":48.63,"sma_20":772.0,"sma_60":827.88,"sma_120":845.87},{"date":"2025-04-24","open":772,"high":796,"low":759,"close":764,"volume":53787,"rsi_14":48.9,"sma_20":769.85,"sma_60":825.87,"sma_120":844.64},{"date":"2025-04-25","open":798,"high":798,"low":752,"close":770,"volume":50478,"rsi_14":70.9,"sma_20":768.75,"sma_60":823.95,"sma_120":843.53},{"date":"2025-04-28","open":784,"high":784,"low":764,"close":769,"volume":53833,"rsi_14":61.54,"sma_20":767.9,"sma_60":822.05,"sma_120":842.44},{"date":"2025-04-29","open":778,"high":779,"low":755,"close":760,"volume":90658,"rsi_14":59.81,"sma_20":766.5,"sma_60":820.3,"sma_120":841.28},{"date":"2025-04-30","open":766,"high":775,"low":735,"close":735,"volume":73402,"rsi_14":41.88,"sma_20":764.5,"sma_60":818.1,"sma_120":839.86},{"date":"2025-05-02","open":738,"high":746,"low":727,"close":736,"volume":52754,"rsi_14":27.66,"sma_20":762.45,"sma_60":815.92,"sma_120":838.49},{"date":"2025-05-07","open":736,"high":745,"low":736,"close":740,"volume":27634,"rsi_14":31.91,"sma_20":761.05,"sma_60":813.82,"sma_120":837.18},{"date":"2025-05-08","open":743,"high":749,"low":739,"close":742,"volume":11521,"rsi_14":31.91,"sma_20":762.45,"sma_60":811.83,"sma_120":835.9},{"date":"2025-05-09","open":745,"high":745,"low":735,"close":735,"volume":22653,"rsi_14":30.93,"sma_20":761.95,"sma_60":809.92,"sma_120":834.61},{"date":"2025-05-12","open":735,"high":744,"low":702,"close":722,"volume":85544,"rsi_14":24.53,"sma_20":761.1,"sma_60":807.92,"sma_120":833.23},{"date":"2025-05-13","open":723,"high":737,"low":715,"close":727,"volume":62540,"rsi_14":19.19,"sma_20":759.75,"sma_60":805.88,"sma_120":831.95},{"date":"2025-05-14","open":729,"high":750,"low":712,"close":736,"volume":77516,"rsi_14":28.28,"sma_20":757.65,"sma_60":804.03,"sma_120":830.92},{"date":"2025-05-15","open":736,"high":744,"low":736,"close":740,"volume":38020,"rsi_14":30.39,"sma_20":755.95,"sma_60":802.37,"sma_120":830.1},{"date":"2025-05-16","open":732,"high":747,"low":732,"close":742,"volume":29803,"rsi_14":34.38,"sma_20":754.25,"sma_60":800.8,"sma_120":829.25},{"date":"2025-05-19","open":742,"high":753,"low":734,"close":734,"volume":15298,"rsi_14":34.38,"sma_20":752.35,"sma_60":799.13,"sma_120":828.3},{"date":"2025-05-20","open":734,"high":745,"low":730,"close":738,"volume":19913,"rsi_14":32.98,"sma_20":750.45,"sma_60":797.55,"sma_120":827.41},{"date":"2025-05-21","open":738,"high":748,"low":730,"close":737,"volume":10212,"rsi_14":32.98,"sma_20":747.9,"sma_60":795.58,"sma_120":826.57},{"date":"2025-05-22","open":737,"high":740,"low":725,"close":725,"volume":27689,"rsi_14":31.96,"sma_20":745.2,"sma_60":792.67,"sma_120":825.71},{"date":"2025-05-23","open":725,"high":746,"low":725,"close":736,"volume":20330,"rsi_14":50.6,"sma_20":743.0,"sma_60":789.93,"sma_120":824.92},{"date":"2025-05-26","open":736,"high":736,"low":701,"close":719,"volume":41319,"rsi_14":41.41,"sma_20":740.35,"sma_60":787.0,"sma_120":823.89},{"date":"2025-05-27","open":719,"high":719,"low":703,"close":709,"volume":44386,"rsi_14":35.24,"sma_20":737.6,"sma_60":784.07,"sma_120":822.65},{"date":"2025-05-28","open":709,"high":712,"low":708,"close":709,"volume":42235,"rsi_14":33.98,"sma_20":734.55,"sma_60":781.08,"sma_120":821.42},{"date":"2025-05-29","open":710,"high":714,"low":700,"close":708,"volume":81287,"rsi_14":36.08,"sma_20":731.5,"sma_60":778.1,"sma_120":820.22},{"date":"2025-05-30","open":709,"high":712,"low":700,"close":700,"volume":54985,"rsi_14":38.04,"sma_20":728.5,"sma_60":775.45,"sma_120":818.98},{"date":"2025-06-02","open":700,"high":713,"low":700,"close":708,"volume":27634,"rsi_14":40.0,"sma_20":727.15,"sma_60":772.77,"sma_120":817.72},{"date":"2025-06-04","open":709,"high":717,"low":708,"close":714,"volume":29835,"rsi_14":38.04,"sma_20":726.05,"sma_60":770.22,"sma_120":816.66},{"date":"2025-06-05","open":718,"high":723,"low":716,"close":719,"volume":23174,"rsi_14":38.71,"sma_20":725.0,"sma_60":767.75,"sma_120":815.58},{"date":"2025-06-09","open":719,"high":729,"low":692,"close":722,"volume":68617,"rsi_14":39.36,"sma_20":724.0,"sma_60":765.13,"sma_120":814.62},{"date":"2025-06-10","open":722,"high":732,"low":718,"close":723,"volume":19262,"rsi_14":43.68,"sma_20":723.4,"sma_60":762.77,"sma_120":813.77},{"date":"2025-06-11","open":730,"high":730,"low":720,"close":730,"volume":77844,"rsi_14":45.56,"sma_20":723.8,"sma_60":760.65,"sma_120":812.9},{"date":"2025-06-12","open":730,"high":752,"low":725,"close":747,"volume":77280,"rsi_14":54.72,"sma_20":724.8,"sma_60":758.82,"sma_120":812.33},{"date":"2025-06-13","open":747,"high":754,"low":734,"close":735,"volume":35510,"rsi_14":54.72,"sma_20":724.75,"sma_60":757.03,"sma_120":811.46},{"date":"2025-06-16","open":735,"high":746,"low":720,"close":723,"volume":28809,"rsi_14":43.93,"sma_20":723.9,"sma_60":755.25,"sma_120":810.38},{"date":"2025-06-17","open":723,"high":725,"low":718,"close":723,"volume":40116,"rsi_14":52.22,"sma_20":722.95,"sma_60":753.57,"sma_120":809.27},{"date":"2025-06-18","open":722,"high":729,"low":712,"close":726,"volume":37656,"rsi_14":60.24,"sma_20":722.55,"sma_60":752.08,"sma_120":808.03},{"date":"2025-06-19","open":720,"high":727,"low":720,"close":723,"volume":34016,"rsi_14":58.14,"sma_20":721.8,"sma_60":750.43,"sma_120":806.7},{"date":"2025-06-20","open":723,"high":730,"low":705,"close":723,"volume":86345,"rsi_14":58.82,"sma_20":721.1,"sma_60":748.87,"sma_120":805.54},{"date":"2025-06-23","open":723,"high":737,"low":718,"close":728,"volume":71170,"rsi_14":67.07,"sma_20":721.25,"sma_60":747.45,"sma_120":804.37},{"date":"2025-06-24","open":738,"high":764,"low":735,"close":750,"volume":147318,"rsi_14":71.88,"sma_20":721.95,"sma_60":746.4,"sma_120":803.54},{"date":"2025-06-25","open":750,"high":761,"low":740,"close":760,"volume":114344,"rsi_14":73.0,"sma_20":724.0,"sma_60":745.45,"sma_120":803.14},{"date":"2025-06-26","open":761,"high":763,"low":743,"close":755,"volume":32736,"rsi_14":68.0,"sma_20":726.3,"sma_60":744.58,"sma_120":802.47},{"date":"2025-06-27","open":766,"high":981,"low":762,"close":981,"volume":5470870,"rsi_14":90.09,"sma_20":739.9,"sma_60":747.73,"sma_120":803.71},{"date":"2025-06-30","open":1048,"high":1129,"low":981,"close":1027,"volume":5245133,"rsi_14":91.3,"sma_20":755.85,"sma_60":751.75,"sma_120":805.37},{"date":"2025-07-01","open":1026,"high":1057,"low":981,"close":997,"volume":832069,"rsi_14":84.14,"sma_20":770.7,"sma_60":755.23,"sma_120":806.83},{"date":"2025-07-02","open":1016,"high":1130,"low":1016,"close":1068,"volume":2088654,"rsi_14":86.07,"sma_20":788.7,"sma_60":760.12,"sma_120":808.81},{"date":"2025-07-03","open":1090,"high":1091,"low":1014,"close":1020,"volume":406606,"rsi_14":79.63,"sma_20":804.0,"sma_60":764.17,"sma_120":810.48},{"date":"2025-07-04","open":1020,"high":1054,"low":996,"close":1039,"volume":228881,"rsi_14":82.38,"sma_20":820.0,"sma_60":768.68,"sma_120":811.98},{"date":"2025-07-07","open":1039,"high":1088,"low":1033,"close":1058,"volume":156442,"rsi_14":83.04,"sma_20":836.8,"sma_60":774.42,"sma_120":813.58},{"date":"2025-07-08","open":1052,"high":1070,"low":1040,"close":1046,"volume":179671,"rsi_14":81.01,"sma_20":852.95,"sma_60":779.43,"sma_120":815.02},{"date":"2025-07-09","open":1068,"high":1068,"low":1040,"close":1044,"volume":116338,"rsi_14":81.17,"sma_20":868.65,"sma_60":784.52,"sma_120":816.52},{"date":"2025-07-10","open":1040,"high":1041,"low":992,"close":1030,"volume":235453,"rsi_14":79.02,"sma_20":882.8,"sma_60":789.12,"sma_120":818.08},{"date":"2025-07-11","open":1032,"high":1032,"low":937,"close":937,"volume":484571,"rsi_14":66.94,"sma_20":892.9,"sma_60":791.77,"sma_120":818.38},{"date":"2025-07-14","open":963,"high":963,"low":870,"close":903,"volume":244683,"rsi_14":62.16,"sma_20":901.9,"sma_60":793.92,"sma_120":818.33},{"date":"2025-07-15","open":903,"high":990,"low":885,"close":990,"volume":402348,"rsi_14":66.29,"sma_20":915.25,"sma_60":797.48,"sma_120":818.99},{"date":"2025-07-16","open":1030,"high":1030,"low":942,"close":982,"volume":288071,"rsi_14":66.01,"sma_20":928.05,"sma_60":800.98,"sma_120":819.58},{"date":"2025-07-17","open":982,"high":982,"low":931,"close":970,"volume":171366,"rsi_14":48.89,"sma_20":940.4,"sma_60":804.22,"sma_120":820.16},{"date":"2025-07-18","open":962,"high":976,"low":951,"close":974,"volume":131757,"rsi_14":44.15,"sma_20":952.95,"sma_60":807.32,"sma_120":820.71},{"date":"2025-07-21","open":973,"high":973,"low":911,"close":912,"volume":173087,"rsi_14":41.24,"sma_20":962.15,"sma_60":809.53,"sma_120":820.77},{"date":"2025-07-22","open":912,"high":925,"low":884,"close":907,"volume":130532,"rsi_14":30.79,"sma_20":970.0,"sma_60":811.65,"sma_120":820.8},{"date":"2025-07-23","open":907,"high":911,"low":881,"close":884,"volume":138993,"rsi_14":32.74,"sma_20":976.2,"sma_60":813.52,"sma_120":820.7},{"date":"2025-07-24","open":884,"high":908,"low":853,"close":873,"volume":75159,"rsi_14":28.5,"sma_20":982.1,"sma_60":815.33,"sma_120":820.6},{"date":"2025-07-25","open":873,"high":901,"low":856,"close":880,"volume":57391,"rsi_14":26.2,"sma_20":977.05,"sma_60":817.17,"sma_120":820.56},{"date":"2025-07-28","open":877,"high":896,"low":844,"close":862,"volume":70546,"rsi_14":25.79,"sma_20":968.8,"sma_60":818.72,"sma_120":820.38},{"date":"2025-07-29","open":862,"high":875,"low":835,"close":851,"volume":87153,"rsi_14":25.19,"sma_20":961.5,"sma_60":820.23,"sma_120":820.27},{"date":"2025-07-30","open":847,"high":970,"low":842,"close":909,"volume":366954,"rsi_14":36.03,"sma_20":953.55,"sma_60":823.13,"sma_120":820.62},{"date":"2025-07-31","open":901,"high":950,"low":880,"close":949,"volume":174071,"rsi_14":51.58,"sma_20":950.0,"sma_60":826.68,"sma_120":821.3},{"date":"2025-08-01","open":941,"high":952,"low":912,"close":915,"volume":131751,"rsi_14":51.58,"sma_20":943.8,"sma_60":829.6,"sma_120":821.71},{"date":"2025-08-04","open":905,"high":938,"low":842,"close":886,"volume":94891,"rsi_14":33.85,"sma_20":935.2,"sma_60":832.0,"sma_120":821.92},{"date":"2025-08-05","open":887,"high":929,"low":887,"close":902,"volume":37327,"rsi_14":37.88,"sma_20":928.0,"sma_60":834.78,"sma_120":822.35},{"date":"2025-08-06","open":940,"high":940,"low":888,"close":912,"volume":97028,"rsi_14":41.16,"sma_20":921.4,"sma_60":837.95,"sma_120":822.93},{"date":"2025-08-07","open":902,"high":917,"low":882,"close":882,"volume":94640,"rsi_14":37.01,"sma_20":914.0,"sma_60":840.53,"sma_120":823.21},{"date":"2025-08-08","open":883,"high":909,"low":845,"close":857,"volume":196463,"rsi_14":41.32,"sma_20":910.0,"sma_60":842.55,"sma_120":823.29},{"date":"2025-08-11","open":857,"high":857,"low":776,"close":817,"volume":286106,"rsi_14":37.22,"sma_20":905.7,"sma_60":843.83,"sma_120":823.1},{"date":"2025-08-12","open":830,"high":850,"low":784,"close":795,"volume":288538,"rsi_14":37.32,"sma_20":895.95,"sma_60":844.72,"sma_120":822.76},{"date":"2025-08-13","open":796,"high":1033,"low":796,"close":1033,"volume":4107129,"rsi_14":63.84,"sma_20":898.5,"sma_60":849.7,"sma_120":824.42},{"date":"2025-08-14","open":1077,"high":1286,"low":1043,"close":1130,"volume":22931717,"rsi_14":68.71,"sma_20":906.5,"sma_60":856.23,"sma_120":826.89},{"date":"2025-08-18","open":1171,"high":1255,"low":1060,"close":1110,"volume":5379921,"rsi_14":68.51,"sma_20":913.3,"sma_60":862.45,"sma_120":829.02},{"date":"2025-08-19","open":1107,"high":1107,"low":1032,"close":1056,"volume":993517,"rsi_14":64.38,"sma_20":920.5,"sma_60":867.97,"sma_120":830.32},{"date":"2025-08-20","open":1065,"high":1067,"low":955,"close":1020,"volume":925363,"rsi_14":58.03,"sma_20":926.15,"sma_60":872.7,"sma_120":831.32},{"date":"2025-08-21","open":1020,"high":1025,"low":968,"close":998,"volume":622065,"rsi_14":53.64,"sma_20":931.85,"sma_60":877.35,"sma_120":832.17},{"date":"2025-08-22","open":1051,"high":1051,"low":959,"close":981,"volume":674529,"rsi_14":55.03,"sma_20":937.25,"sma_60":881.88,"sma_120":832.98},{"date":"2025-08-25","open":967,"high":1000,"low":960,"close":980,"volume":485651,"rsi_14":57.48,"sma_20":942.25,"sma_60":886.4,"sma_120":833.74},{"date":"2025-08-26","open":959,"high":978,"low":953,"close":963,"volume":282638,"rsi_14":54.85,"sma_20":947.3,"sma_60":890.65,"sma_120":834.38},{"date":"2025-08-27","open":970,"high":976,"low":922,"close":936,"volume":374346,"rsi_14":51.86,"sma_20":951.55,"sma_60":894.58,"sma_120":835.02},{"date":"2025-08-28","open":916,"high":964,"low":916,"close":947,"volume":227182,"rsi_14":55.18,"sma_20":953.45,"sma_60":898.57,"sma_120":835.67},{"date":"2025-08-29","open":961,"high":961,"low":918,"close":921,"volume":203336,"rsi_14":55.1,"sma_20":952.05,"sma_60":902.02,"sma_120":836.12},{"date":"2025-09-01","open":916,"high":917,"low":895,"close":900,"volume":240883,"rsi_14":56.81,"sma_20":951.3,"sma_60":905.03,"sma_120":836.39},{"date":"2025-09-02","open":900,"high":920,"low":887,"close":900,"volume":122217,"rsi_14":58.94,"sma_20":952.0,"sma_60":908.0,"sma_120":836.57},{"date":"2025-09-03","open":900,"high":909,"low":874,"close":880,"volume":208450,"rsi_14":29.27,"sma_20":950.9,"sma_60":910.62,"sma_120":836.69},{"date":"2025-09-04","open":885,"high":909,"low":880,"close":901,"volume":87668,"rsi_14":10.92,"sma_20":950.35,"sma_60":913.47,"sma_120":837.06},{"date":"2025-09-05","open":910,"high":937,"low":900,"close":936,"volume":170557,"rsi_14":21.75,"sma_20":953.05,"sma_60":916.62,"sma_120":837.72},{"date":"2025-09-08","open":940,"high":944,"low":901,"close":905,"volume":120301,"rsi_14":23.51,"sma_20":955.45,"sma_60":919.45,"sma_120":838.24},{"date":"2025-09-09","open":906,"high":935,"low":894,"close":903,"volume":135720,"rsi_14":26.69,"sma_20":959.75,"sma_60":922.45,"sma_120":838.85},{"date":"2025-09-10","open":903,"high":912,"low":895,"close":905,"volume":174679,"rsi_14":29.87,"sma_20":965.25,"sma_60":925.48,"sma_120":839.52},{"date":"2025-09-11","open":905,"high":905,"low":890,"close":902,"volume":141093,"rsi_14":31.8,"sma_20":958.7,"sma_60":928.42,"sma_120":840.25},{"date":"2025-09-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":31.94,"sma_20":947.3,"sma_60":931.4,"sma_120":840.92},{"date":"2025-09-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":34.67,"sma_20":936.9,"sma_60":934.38,"sma_120":841.62},{"date":"2025-09-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":40.12,"sma_20":929.2,"sma_60":937.28,"sma_120":842.37},{"date":"2025-09-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":36.02,"sma_20":923.3,"sma_60":939.82,"sma_120":843.11},{"date":"2025-09-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":42.96,"sma_20":918.5,"sma_60":942.18,"sma_120":843.82},{"date":"2025-09-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":50.88,"sma_20":914.55,"sma_60":944.63,"sma_120":844.61},{"date":"2025-09-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":50.88,"sma_20":910.65,"sma_60":943.32,"sma_120":845.52},{"date":"2025-09-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":61.7,"sma_20":907.6,"sma_60":941.23,"sma_120":846.49},{"date":"2025-09-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":50.68,"sma_20":905.9,"sma_60":939.65,"sma_120":847.44},{"date":"2025-09-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":5.26,"sma_20":903.65,"sma_60":936.88,"sma_120":848.5},{"date":"2025-09-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":28.57,"sma_20":902.7,"sma_60":934.92,"sma_120":849.54},{"date":"2025-09-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":40.0,"sma_20":902.8,"sma_60":932.63,"sma_120":850.66},{"date":"2025-09-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":0.0,"sma_20":902.9,"sma_60":930.03,"sma_120":852.23},{"date":"2025-10-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":904.0,"sma_60":927.63,"sma_120":853.53},{"date":"2025-10-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":904.05,"sma_60":925.27,"sma_120":854.89},{"date":"2025-10-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.35,"sma_60":923.13,"sma_120":856.12},{"date":"2025-10-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.2,"sma_60":922.55,"sma_120":857.16},{"date":"2025-10-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.15,"sma_60":922.53,"sma_120":858.23},{"date":"2025-10-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":921.07,"sma_120":859.27},{"date":"2025-10-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":919.73,"sma_120":860.36},{"date":"2025-10-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.6,"sma_120":861.41},{"date":"2025-10-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.4,"sma_120":862.36},{"date":"2025-10-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.23,"sma_120":863.38},{"date":"2025-10-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.15,"sma_120":864.4},{"date":"2025-10-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.45,"sma_120":865.48},{"date":"2025-10-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.93,"sma_120":866.63},{"date":"2025-10-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.3,"sma_120":867.73},{"date":"2025-10-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.97,"sma_120":868.84},{"date":"2025-10-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":919.82,"sma_120":870.02},{"date":"2025-10-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":919.7,"sma_120":871.42},{"date":"2025-10-31","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.92,"sma_120":872.8},{"date":"2025-11-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.7,"sma_120":874.15},{"date":"2025-11-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.97,"sma_120":875.48},{"date":"2025-11-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.97,"sma_120":876.88},{"date":"2025-11-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":918.8,"sma_120":878.38},{"date":"2025-11-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":919.13,"sma_120":879.83},{"date":"2025-11-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":919.88,"sma_120":881.22},{"date":"2025-11-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":921.3,"sma_120":882.57},{"date":"2025-11-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":923.08,"sma_120":883.9},{"date":"2025-11-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":920.9,"sma_120":885.3},{"date":"2025-11-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":917.1,"sma_120":886.67},{"date":"2025-11-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":913.63,"sma_120":888.04},{"date":"2025-11-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":911.07,"sma_120":889.52},{"date":"2025-11-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":909.1,"sma_120":890.9},{"date":"2025-11-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":907.5,"sma_120":892.42},{"date":"2025-11-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":906.18,"sma_120":894.03},{"date":"2025-11-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":904.88,"sma_120":895.64},{"date":"2025-11-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":903.87,"sma_120":897.26},{"date":"2025-11-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":903.3,"sma_120":898.94},{"date":"2025-11-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.55,"sma_120":900.56},{"date":"2025-11-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.23,"sma_120":902.12},{"date":"2025-12-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.27,"sma_120":903.65},{"date":"2025-12-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.3,"sma_120":905.15},{"date":"2025-12-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.67,"sma_120":906.64},{"date":"2025-12-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.68,"sma_120":908.08},{"date":"2025-12-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.12,"sma_120":909.37},{"date":"2025-12-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.07,"sma_120":910.76},{"date":"2025-12-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.05,"sma_120":912.25},{"date":"2025-12-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":913.74},{"date":"2025-12-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":915.21},{"date":"2025-12-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":916.7},{"date":"2025-12-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":918.19},{"date":"2025-12-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":919.64},{"date":"2025-12-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":920.91},{"date":"2025-12-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":922.09},{"date":"2025-12-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":923.32},{"date":"2025-12-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":922.66},{"date":"2025-12-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":921.62},{"date":"2025-12-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":920.83},{"date":"2025-12-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":919.44},{"date":"2025-12-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":918.46},{"date":"2025-12-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":917.32},{"date":"2026-01-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":916.02},{"date":"2026-01-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":914.82},{"date":"2026-01-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":913.63},{"date":"2026-01-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":912.57},{"date":"2026-01-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":912.27},{"date":"2026-01-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":912.27},{"date":"2026-01-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":911.53},{"date":"2026-01-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.87},{"date":"2026-01-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.3},{"date":"2026-01-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.7},{"date":"2026-01-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.62},{"date":"2026-01-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.58},{"date":"2026-01-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.73},{"date":"2026-01-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.97},{"date":"2026-01-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.15},{"date":"2026-01-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.48},{"date":"2026-01-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.91},{"date":"2026-01-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.85},{"date":"2026-01-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.46},{"date":"2026-01-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.35},{"date":"2026-01-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.48},{"date":"2026-02-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.48},{"date":"2026-02-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.4},{"date":"2026-02-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.57},{"date":"2026-02-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":910.94},{"date":"2026-02-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":911.65},{"date":"2026-02-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":912.54},{"date":"2026-02-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":911.45},{"date":"2026-02-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":909.55},{"date":"2026-02-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":907.82},{"date":"2026-02-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":906.53},{"date":"2026-02-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":905.55},{"date":"2026-02-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":904.75},{"date":"2026-02-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":904.09},{"date":"2026-02-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":903.44},{"date":"2026-02-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.93},{"date":"2026-02-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.65},{"date":"2026-02-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.27},{"date":"2026-03-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.12},{"date":"2026-03-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.13},{"date":"2026-03-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.15},{"date":"2026-03-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.33},{"date":"2026-03-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.34},{"date":"2026-03-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.06},{"date":"2026-03-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.03},{"date":"2026-03-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.02},{"date":"2026-03-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-03-31","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-04-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-05-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-06-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-07-31","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-05","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-24","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-25","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-26","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-27","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-08-31","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-03","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-04","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-09","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-10","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-11","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-17","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-18","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-28","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-29","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-09-30","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-01","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-02","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-06","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-07","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-08","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-12","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-13","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-14","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-15","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-16","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-19","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-20","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-21","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-22","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0},{"date":"2026-10-23","open":902,"high":902,"low":902,"close":902,"volume":0,"rsi_14":100.0,"sma_20":902.0,"sma_60":902.0,"sma_120":902.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.09,"ttm_eps":null,"close":1155.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.82,"ttm_eps":null,"close":1018.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.3,"pbr":1.33,"ttm_eps":null,"close":830.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.31,"ttm_eps":null,"close":786.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.91,"ttm_eps":null,"close":1027.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.88,"ttm_eps":null,"close":902.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.79,"ttm_eps":null,"close":902.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.51,"ttm_eps":null,"close":902.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":902.0}],"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":"일진디스플","phase":"above-fold","symbol_resolved":true}