{"status":"ok","report":{"price_analysis":{"current":2505.0,"change_1d":2.7,"change_7d":-3.7,"change_30d":-18.0,"high_30d":3975.0,"low_30d":2360.0,"position_in_range":9.0,"support":2521.5,"resistance":3813.5},"summary":"파인디앤씨(049120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 317.88억. 현재가 2,505원, 전일 대비 +2.7%, 30일 -18.0%. ROE -2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 300.00, 기관 순매수 92.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 317.88억. 매출 466.88억, 영업이익 -67.03억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.67,"roe":-2.39,"eps":-106.8,"revenue":46687614781.0,"operating_income":-6702848301.0,"net_income":-23056281401.0,"market_cap":31787585775,"profit_margin":-49.38,"roa":-1.04,"operating_margin":-14.36,"gross_margin":6.85,"debt_ratio":1.292930364741698,"total_assets":108853171748.0,"total_equity":47473387514.0,"total_debt":61379784234.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-85.46)가 시그널선(-40.84)을 하회합니다(데드크로스). SMA20 2776, SMA60 2670 — 혼조세입니다. 볼린저밴드 2413~3139 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.379310344827594,"macd":-85.46478391994788,"macd_signal":-40.843333227286365,"sma_20":2776.25,"sma_60":2670.3333333333335,"bb_upper":3139.2496556472197,"bb_lower":2413.2503443527803,"atr_14":345.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -300.00, 기관 순매수 92.00. 30일 누적: 외국인 -1.01만, 기관 92.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-300.0,"institutional_flow":92.0,"data":[{"date":"2026-10-23","foreign_net":-994.0,"institution_net":0.0,"retail_net":994.0},{"date":"2026-10-22","foreign_net":197.0,"institution_net":92.0,"retail_net":-289.0},{"date":"2026-10-21","foreign_net":779.0,"institution_net":0.0,"retail_net":-779.0},{"date":"2026-10-20","foreign_net":-108.0,"institution_net":0.0,"retail_net":108.0},{"date":"2026-10-19","foreign_net":-174.0,"institution_net":0.0,"retail_net":174.0},{"date":"2026-10-16","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-10-15","foreign_net":332.0,"institution_net":0.0,"retail_net":-332.0},{"date":"2026-10-14","foreign_net":-3013.0,"institution_net":0.0,"retail_net":3013.0},{"date":"2026-10-13","foreign_net":-594.0,"institution_net":0.0,"retail_net":594.0},{"date":"2026-10-12","foreign_net":-1188.0,"institution_net":0.0,"retail_net":1188.0},{"date":"2026-10-08","foreign_net":589.0,"institution_net":0.0,"retail_net":-589.0},{"date":"2026-10-07","foreign_net":885.0,"institution_net":0.0,"retail_net":-885.0},{"date":"2026-10-06","foreign_net":-4705.0,"institution_net":0.0,"retail_net":4705.0},{"date":"2026-10-02","foreign_net":1352.0,"institution_net":0.0,"retail_net":-1352.0},{"date":"2026-10-01","foreign_net":3086.0,"institution_net":0.0,"retail_net":-3086.0},{"date":"2026-09-30","foreign_net":-4328.0,"institution_net":0.0,"retail_net":4328.0},{"date":"2026-09-29","foreign_net":-1427.0,"institution_net":0.0,"retail_net":1427.0},{"date":"2026-09-28","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-23","foreign_net":-570.0,"institution_net":0.0,"retail_net":570.0},{"date":"2026-09-22","foreign_net":2184.0,"institution_net":0.0,"retail_net":-2184.0},{"date":"2026-09-21","foreign_net":4258.0,"institution_net":0.0,"retail_net":-4258.0},{"date":"2026-09-18","foreign_net":891.0,"institution_net":0.0,"retail_net":-891.0},{"date":"2026-09-17","foreign_net":461.0,"institution_net":0.0,"retail_net":-461.0},{"date":"2026-09-16","foreign_net":-139.0,"institution_net":0.0,"retail_net":139.0},{"date":"2026-09-15","foreign_net":-1294.0,"institution_net":0.0,"retail_net":1294.0},{"date":"2026-09-14","foreign_net":-2191.0,"institution_net":0.0,"retail_net":2191.0},{"date":"2026-09-11","foreign_net":169.0,"institution_net":0.0,"retail_net":-169.0},{"date":"2026-09-10","foreign_net":-1975.0,"institution_net":0.0,"retail_net":1975.0},{"date":"2026-09-09","foreign_net":2157.0,"institution_net":0.0,"retail_net":-2157.0},{"date":"2026-09-08","foreign_net":-4551.0,"institution_net":0.0,"retail_net":4551.0}],"periods":{"d1":{"foreign_net":-994.0,"institution_net":0,"retail_net":994.0},"d3":{"foreign_net":-18.0,"institution_net":92.0,"retail_net":-74.0},"d7":{"foreign_net":-118.0,"institution_net":92.0,"retail_net":26.0},"d14":{"foreign_net":-6792.0,"institution_net":92.0,"retail_net":6700.0},"d30":{"foreign_net":-10053.0,"institution_net":92.0,"retail_net":9961.0}}},"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 -107, PBR 0.67x) — 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 -107원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -20.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.3,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.0,"unit":"%","percentile":22,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-49.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.4,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.0,"unit":"%","percentile":27,"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":"F","percentile":15,"summary":"유동비율 0.4x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.41,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.26,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -107, PBR 0.67x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -20.3%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.29,"unit":"","threshold":"≤ 1.0","pass":false,"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":6.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-49.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.67,"per_5y_high":30.6,"per_5y_low":30.6,"per_5y_avg":30.6,"per_percentile":null,"pbr_5y_high":0.97,"pbr_5y_low":0.19,"pbr_5y_avg":0.47,"pbr_percentile":88.9,"per_5y_median":30.6,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.47},{"quarter":"2024-Q3","per":30.6,"pbr":0.5},{"quarter":"2024-Q4","per":null,"pbr":0.42},{"quarter":"2025-Q1","per":null,"pbr":0.42},{"quarter":"2025-Q2","per":null,"pbr":0.38},{"quarter":"2025-Q3","per":null,"pbr":0.31},{"quarter":"2025-Q4","per":null,"pbr":0.19},{"quarter":"2026-Q1","per":null,"pbr":0.97},{"quarter":"2026-Q2","per":null,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1323.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1307.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1024.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":994.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":842.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":661.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1970.0,"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":"2024-09","per":30.6,"eps":42.71,"close":1307.0,"source":"reported"},{"date":"2024-10","per":27.39,"eps":42.71,"close":1170.0,"source":"reported"},{"date":"2024-11","per":24.35,"eps":42.71,"close":1040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.45,"std":2.55,"upper_1sd":30.0,"lower_1sd":24.89,"current":24.35,"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":"0.7배"},{"label":"ROE","value":"-2.4%"}],"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":"2026-10-23T22:39:57.408580+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.023857417962137126,"dividend_yield":null,"eps":-106.8,"revenue":10960294740.0,"operating_income":-1420455004.0,"net_income":-1132592448.0,"market_cap":null,"profit_margin":-0.10333594806228724,"operating_margin":-0.1296000735104319,"roa":-0.010404772133071167,"gross_margin":0.06852900590883197,"total_equity":47473387514.0,"total_assets":108853171748.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.69,"roe":-0.02141661635985389,"dividend_yield":null,"eps":-103.39,"revenue":13750356266.0,"operating_income":-1022173688.0,"net_income":-1096059068.0,"market_cap":36000000000.0,"profit_margin":-0.07971132142300814,"operating_margin":-0.07433797846587374,"roa":-0.009871134692500007,"gross_margin":0.05618117865863302,"total_equity":51177975530.0,"total_assets":111036785754.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3143257415049673,"dividend_yield":null,"eps":-1542.53,"revenue":10713977022.0,"operating_income":-3711966129.0,"net_income":-16353407906.0,"market_cap":null,"profit_margin":-1.5263620476710036,"operating_margin":-0.3464601540005057,"roa":-0.1507942782614629,"gross_margin":-0.055385503327244304,"total_equity":52026944493.0,"total_assets":108448464322.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.11056075361121044,"dividend_yield":null,"eps":-422.03,"revenue":11262986753.0,"operating_income":-548253480.0,"net_income":-4474221979.0,"market_cap":null,"profit_margin":-0.3972500436270379,"operating_margin":-0.048677450486565445,"roa":-0.04783146911856531,"gross_margin":0.12526581944387022,"total_equity":40468446830.0,"total_assets":93541387322.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.023365864122490275,"dividend_yield":null,"eps":-78.69,"revenue":14912892429.0,"operating_income":-447235670.0,"net_income":-834202468.0,"market_cap":null,"profit_margin":-0.055938341403025754,"operating_margin":-0.029989867634952816,"roa":-0.008421300474939416,"gross_margin":0.11571568850347536,"total_equity":35701759782.0,"total_assets":99058627641.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.014562066328489283,"dividend_yield":null,"eps":-47.6,"revenue":28904369630.0,"operating_income":625728937.0,"net_income":-504678740.0,"market_cap":null,"profit_margin":-0.017460292213956164,"operating_margin":0.021648247133905753,"roa":-0.004867316786261715,"gross_margin":0.1027454510171236,"total_equity":34657082904.0,"total_assets":103687259770.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09827999744767832,"dividend_yield":null,"eps":-329.38,"revenue":17149623054.0,"operating_income":-165806911.0,"net_income":-3491968814.0,"market_cap":null,"profit_margin":-0.20361781731322245,"operating_margin":-0.00966825395974677,"roa":-0.033090163378289905,"gross_margin":0.12922776751545503,"total_equity":35530819136.0,"total_assets":105528908216.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02098766951062115,"dividend_yield":null,"eps":-76.44,"revenue":14233215402.0,"operating_income":-1707417929.0,"net_income":-810437775.0,"market_cap":null,"profit_margin":-0.05693989391083902,"operating_margin":-0.11996009902021716,"roa":-0.007483676481972951,"gross_margin":0.02570359603695682,"total_equity":38614948391.0,"total_assets":108294068691.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025833782696760902,"dividend_yield":null,"eps":100.51,"revenue":17569950771.0,"operating_income":539574823.0,"net_income":1065556647.0,"market_cap":null,"profit_margin":0.06064653571817341,"operating_margin":0.030710093046509426,"roa":0.009184596666484825,"gross_margin":0.16309466909433493,"total_equity":41246636604.0,"total_assets":116015616765.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016339269147187273,"dividend_yield":null,"eps":62.13,"revenue":16056107321.0,"operating_income":589118771.0,"net_income":658653545.0,"market_cap":null,"profit_margin":0.041021994424423044,"operating_margin":0.03669125767672739,"roa":0.005851952064951173,"gross_margin":0.17421602609378822,"total_equity":40311077507.0,"total_assets":112552792246.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015512457770451954,"dividend_yield":null,"eps":-43.49,"revenue":16890580951.0,"operating_income":-1927245570.0,"net_income":-461072955.0,"market_cap":null,"profit_margin":-0.027297637442879216,"operating_margin":-0.11410179292180582,"roa":-0.004259647233195912,"gross_margin":0.02317886898832933,"total_equity":29722753275.0,"total_assets":108242051456.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0654710302674601,"dividend_yield":null,"eps":-190.67,"revenue":8482919081.0,"operating_income":-2509217120.0,"net_income":-2021425560.0,"market_cap":null,"profit_margin":-0.2382936275470998,"operating_margin":-0.2957964229106148,"roa":-0.018715215693783527,"gross_margin":-0.06327421915437224,"total_equity":30875114562.0,"total_assets":108009738871.0}],"current_price":2505.0,"change_pct":2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4705.0},{"date":"2016-10-25","close":4850.0},{"date":"2016-10-26","close":4390.0},{"date":"2016-10-27","close":4110.0},{"date":"2016-10-28","close":4070.0},{"date":"2016-10-31","close":3740.0},{"date":"2016-11-01","close":4270.0},{"date":"2016-11-02","close":4250.0},{"date":"2016-11-03","close":4390.0},{"date":"2016-11-04","close":4355.0},{"date":"2016-11-07","close":4590.0},{"date":"2016-11-08","close":4555.0},{"date":"2016-11-09","close":4140.0},{"date":"2016-11-10","close":4270.0},{"date":"2016-11-11","close":4220.0},{"date":"2016-11-14","close":4145.0},{"date":"2016-11-15","close":4310.0},{"date":"2016-11-16","close":4320.0},{"date":"2016-11-17","close":4400.0},{"date":"2016-11-18","close":4245.0},{"date":"2016-11-21","close":4685.0},{"date":"2016-11-22","close":5460.0},{"date":"2016-11-23","close":5770.0},{"date":"2016-11-24","close":6240.0},{"date":"2016-11-25","close":6160.0},{"date":"2016-11-28","close":5900.0},{"date":"2016-11-29","close":5980.0},{"date":"2016-11-30","close":6010.0},{"date":"2016-12-01","close":6280.0},{"date":"2016-12-02","close":6100.0},{"date":"2016-12-05","close":5480.0},{"date":"2016-12-06","close":5480.0},{"date":"2016-12-07","close":6200.0},{"date":"2016-12-08","close":5930.0},{"date":"2016-12-09","close":7300.0},{"date":"2016-12-12","close":8110.0},{"date":"2016-12-13","close":8120.0},{"date":"2016-12-14","close":8390.0},{"date":"2016-12-15","close":8390.0},{"date":"2016-12-16","close":8000.0},{"date":"2016-12-19","close":8220.0},{"date":"2016-12-20","close":7840.0},{"date":"2016-12-21","close":7850.0},{"date":"2016-12-22","close":7940.0},{"date":"2016-12-23","close":9160.0},{"date":"2016-12-26","close":8130.0},{"date":"2016-12-27","close":8490.0},{"date":"2016-12-28","close":8960.0},{"date":"2016-12-29","close":9270.0},{"date":"2017-01-02","close":9170.0},{"date":"2017-01-03","close":9400.0},{"date":"2017-01-04","close":9570.0},{"date":"2017-01-05","close":9220.0},{"date":"2017-01-06","close":9600.0},{"date":"2017-01-09","close":9320.0},{"date":"2017-01-10","close":9060.0},{"date":"2017-01-11","close":8900.0},{"date":"2017-01-12","close":8280.0},{"date":"2017-01-13","close":8100.0},{"date":"2017-01-16","close":7570.0},{"date":"2017-01-17","close":7580.0},{"date":"2017-01-18","close":7490.0},{"date":"2017-01-19","close":6780.0},{"date":"2017-01-20","close":6610.0},{"date":"2017-01-23","close":6320.0},{"date":"2017-01-24","close":6490.0},{"date":"2017-01-25","close":5740.0},{"date":"2017-01-26","close":5810.0},{"date":"2017-01-31","close":5310.0},{"date":"2017-02-01","close":5200.0},{"date":"2017-02-02","close":3640.0},{"date":"2017-02-03","close":2670.0},{"date":"2017-02-06","close":2740.0},{"date":"2017-02-07","close":2640.0},{"date":"2017-02-08","close":3430.0},{"date":"2017-02-09","close":4005.0},{"date":"2017-02-10","close":3790.0},{"date":"2017-02-13","close":4005.0},{"date":"2017-02-14","close":5020.0},{"date":"2017-02-15","close":4900.0},{"date":"2017-02-16","close":5210.0},{"date":"2017-02-17","close":5050.0},{"date":"2017-02-20","close":4805.0},{"date":"2017-02-21","close":4850.0},{"date":"2017-02-22","close":5070.0},{"date":"2017-02-23","close":5080.0},{"date":"2017-02-24","close":5090.0},{"date":"2017-02-27","close":4720.0},{"date":"2017-02-28","close":4420.0},{"date":"2017-03-02","close":4420.0},{"date":"2017-03-03","close":4525.0},{"date":"2017-03-06","close":4350.0},{"date":"2017-03-07","close":4310.0},{"date":"2017-03-08","close":4185.0},{"date":"2017-03-09","close":3960.0},{"date":"2017-03-10","close":4300.0},{"date":"2017-03-13","close":4470.0},{"date":"2017-03-14","close":5810.0},{"date":"2017-03-15","close":5870.0},{"date":"2017-03-16","close":6300.0},{"date":"2017-03-17","close":6350.0},{"date":"2017-03-20","close":5810.0},{"date":"2017-03-21","close":5890.0},{"date":"2017-03-22","close":5640.0},{"date":"2017-03-23","close":5300.0},{"date":"2017-03-24","close":5280.0},{"date":"2017-03-27","close":5530.0},{"date":"2017-03-28","close":5730.0},{"date":"2017-03-29","close":5460.0},{"date":"2017-03-30","close":4950.0},{"date":"2017-03-31","close":4900.0},{"date":"2017-04-03","close":5420.0},{"date":"2017-04-04","close":4995.0},{"date":"2017-04-05","close":5110.0},{"date":"2017-04-06","close":5050.0},{"date":"2017-04-07","close":4900.0},{"date":"2017-04-10","close":4640.0},{"date":"2017-04-11","close":4590.0},{"date":"2017-04-12","close":4590.0},{"date":"2017-04-13","close":5100.0},{"date":"2017-04-14","close":4760.0},{"date":"2017-04-17","close":4820.0},{"date":"2017-04-18","close":5020.0},{"date":"2017-04-19","close":5060.0},{"date":"2017-04-20","close":4900.0},{"date":"2017-04-21","close":4900.0},{"date":"2017-04-24","close":4610.0},{"date":"2017-04-25","close":4685.0},{"date":"2017-04-26","close":4600.0},{"date":"2017-04-27","close":4430.0},{"date":"2017-04-28","close":4235.0},{"date":"2017-05-02","close":4010.0},{"date":"2017-05-04","close":4160.0},{"date":"2017-05-08","close":4220.0},{"date":"2017-05-10","close":4180.0},{"date":"2017-05-11","close":4180.0},{"date":"2017-05-12","close":4335.0},{"date":"2017-05-15","close":4350.0},{"date":"2017-05-16","close":4220.0},{"date":"2017-05-17","close":4120.0},{"date":"2017-05-18","close":4020.0},{"date":"2017-05-19","close":4090.0},{"date":"2017-05-22","close":4115.0},{"date":"2017-05-23","close":4110.0},{"date":"2017-05-24","close":4150.0},{"date":"2017-05-25","close":4150.0},{"date":"2017-05-26","close":4080.0},{"date":"2017-05-29","close":4025.0},{"date":"2017-05-30","close":4015.0},{"date":"2017-05-31","close":4240.0},{"date":"2017-06-01","close":4180.0},{"date":"2017-06-02","close":4080.0},{"date":"2017-06-05","close":4050.0},{"date":"2017-06-07","close":4005.0},{"date":"2017-06-08","close":4000.0},{"date":"2017-06-09","close":3900.0},{"date":"2017-06-12","close":3685.0},{"date":"2017-06-13","close":3650.0},{"date":"2017-06-14","close":3670.0},{"date":"2017-06-15","close":3610.0},{"date":"2017-06-16","close":3525.0},{"date":"2017-06-19","close":3550.0},{"date":"2017-06-20","close":3425.0},{"date":"2017-06-21","close":3295.0},{"date":"2017-06-22","close":3825.0},{"date":"2017-06-23","close":3650.0},{"date":"2017-06-26","close":3505.0},{"date":"2017-06-27","close":3435.0},{"date":"2017-06-28","close":3320.0},{"date":"2017-06-29","close":3330.0},{"date":"2017-06-30","close":3220.0},{"date":"2017-07-03","close":3225.0},{"date":"2017-07-04","close":3190.0},{"date":"2017-07-05","close":3325.0},{"date":"2017-07-06","close":3480.0},{"date":"2017-07-07","close":3350.0},{"date":"2017-07-10","close":3665.0},{"date":"2017-07-11","close":3630.0},{"date":"2017-07-12","close":3520.0},{"date":"2017-07-13","close":3580.0},{"date":"2017-07-14","close":3480.0},{"date":"2017-07-17","close":3625.0},{"date":"2017-07-18","close":3665.0},{"date":"2017-07-19","close":3815.0},{"date":"2017-07-20","close":3695.0},{"date":"2017-07-21","close":3695.0},{"date":"2017-07-24","close":3400.0},{"date":"2017-07-25","close":3410.0},{"date":"2017-07-26","close":3315.0},{"date":"2017-07-27","close":3230.0},{"date":"2017-07-28","close":3350.0},{"date":"2017-07-31","close":3295.0},{"date":"2017-08-01","close":3335.0},{"date":"2017-08-02","close":3135.0},{"date":"2017-08-03","close":3000.0},{"date":"2017-08-04","close":2700.0},{"date":"2017-08-07","close":2720.0},{"date":"2017-08-08","close":2745.0},{"date":"2017-08-09","close":2730.0},{"date":"2017-08-10","close":2670.0},{"date":"2017-08-11","close":2545.0},{"date":"2017-08-14","close":2625.0},{"date":"2017-08-16","close":2640.0},{"date":"2017-08-17","close":2720.0},{"date":"2017-08-18","close":2720.0},{"date":"2017-08-21","close":2775.0},{"date":"2017-08-22","close":2770.0},{"date":"2017-08-23","close":2865.0},{"date":"2017-08-24","close":2950.0},{"date":"2017-08-25","close":2890.0},{"date":"2017-08-28","close":2995.0},{"date":"2017-08-29","close":2940.0},{"date":"2017-08-30","close":2985.0},{"date":"2017-08-31","close":3025.0},{"date":"2017-09-01","close":3055.0},{"date":"2017-09-04","close":2980.0},{"date":"2017-09-05","close":2875.0},{"date":"2017-09-06","close":2945.0},{"date":"2017-09-07","close":3010.0},{"date":"2017-09-08","close":2960.0},{"date":"2017-09-11","close":3040.0},{"date":"2017-09-12","close":3065.0},{"date":"2017-09-13","close":3040.0},{"date":"2017-09-14","close":3025.0},{"date":"2017-09-15","close":3020.0},{"date":"2017-09-18","close":3020.0},{"date":"2017-09-19","close":2970.0},{"date":"2017-09-20","close":2750.0},{"date":"2017-09-21","close":2660.0},{"date":"2017-09-22","close":2585.0},{"date":"2017-09-25","close":2525.0},{"date":"2017-09-26","close":2830.0},{"date":"2017-09-27","close":2950.0},{"date":"2017-09-28","close":3005.0},{"date":"2017-09-29","close":2965.0},{"date":"2017-10-10","close":3005.0},{"date":"2017-10-11","close":2995.0},{"date":"2017-10-12","close":3195.0},{"date":"2017-10-13","close":3200.0},{"date":"2017-10-16","close":3145.0},{"date":"2017-10-17","close":3240.0},{"date":"2017-10-18","close":3315.0},{"date":"2017-10-19","close":3330.0},{"date":"2017-10-20","close":3330.0},{"date":"2017-10-23","close":3190.0},{"date":"2017-10-24","close":3210.0},{"date":"2017-10-25","close":3220.0},{"date":"2017-10-26","close":3280.0},{"date":"2017-10-27","close":3145.0},{"date":"2017-10-30","close":3145.0},{"date":"2017-10-31","close":3080.0},{"date":"2017-11-01","close":3115.0},{"date":"2017-11-02","close":3095.0},{"date":"2017-11-03","close":3100.0},{"date":"2017-11-06","close":3075.0},{"date":"2017-11-07","close":3025.0},{"date":"2017-11-08","close":3005.0},{"date":"2017-11-09","close":3045.0},{"date":"2017-11-10","close":3060.0},{"date":"2017-11-13","close":3150.0},{"date":"2017-11-14","close":3025.0},{"date":"2017-11-15","close":2910.0},{"date":"2017-11-16","close":2985.0},{"date":"2017-11-17","close":3010.0},{"date":"2017-11-20","close":2990.0},{"date":"2017-11-21","close":2960.0},{"date":"2017-11-22","close":2920.0},{"date":"2017-11-23","close":2950.0},{"date":"2017-11-24","close":3085.0},{"date":"2017-11-27","close":3145.0},{"date":"2017-11-28","close":3150.0},{"date":"2017-11-29","close":3225.0},{"date":"2017-11-30","close":3320.0},{"date":"2017-12-01","close":3310.0},{"date":"2017-12-04","close":3225.0},{"date":"2017-12-05","close":3430.0},{"date":"2017-12-06","close":3300.0},{"date":"2017-12-07","close":3455.0},{"date":"2017-12-08","close":3330.0},{"date":"2017-12-11","close":3350.0},{"date":"2017-12-12","close":3265.0},{"date":"2017-12-13","close":3310.0},{"date":"2017-12-14","close":3430.0},{"date":"2017-12-15","close":3535.0},{"date":"2017-12-18","close":3550.0},{"date":"2017-12-19","close":3460.0},{"date":"2017-12-20","close":3330.0},{"date":"2017-12-21","close":3210.0},{"date":"2017-12-22","close":3170.0},{"date":"2017-12-26","close":3250.0},{"date":"2017-12-27","close":3240.0},{"date":"2017-12-28","close":3365.0},{"date":"2018-01-02","close":3490.0},{"date":"2018-01-03","close":3520.0},{"date":"2018-01-04","close":3540.0},{"date":"2018-01-05","close":3540.0},{"date":"2018-01-08","close":3930.0},{"date":"2018-01-09","close":3875.0},{"date":"2018-01-10","close":3950.0},{"date":"2018-01-11","close":3845.0},{"date":"2018-01-12","close":3540.0},{"date":"2018-01-15","close":3630.0},{"date":"2018-01-16","close":3470.0},{"date":"2018-01-17","close":3420.0},{"date":"2018-01-18","close":3460.0},{"date":"2018-01-19","close":3450.0},{"date":"2018-01-22","close":3460.0},{"date":"2018-01-23","close":3415.0},{"date":"2018-01-24","close":3435.0},{"date":"2018-01-25","close":3610.0},{"date":"2018-01-26","close":3620.0},{"date":"2018-01-29","close":3850.0},{"date":"2018-01-30","close":3870.0},{"date":"2018-01-31","close":3765.0},{"date":"2018-02-01","close":3845.0},{"date":"2018-02-02","close":3700.0},{"date":"2018-02-05","close":3555.0},{"date":"2018-02-06","close":3510.0},{"date":"2018-02-07","close":3425.0},{"date":"2018-02-08","close":3455.0},{"date":"2018-02-09","close":3335.0},{"date":"2018-02-12","close":3200.0},{"date":"2018-02-13","close":3270.0},{"date":"2018-02-14","close":3300.0},{"date":"2018-02-19","close":3420.0},{"date":"2018-02-20","close":3420.0},{"date":"2018-02-21","close":3440.0},{"date":"2018-02-22","close":3520.0},{"date":"2018-02-23","close":3500.0},{"date":"2018-02-26","close":3410.0},{"date":"2018-02-27","close":3470.0},{"date":"2018-02-28","close":3360.0},{"date":"2018-03-02","close":3320.0},{"date":"2018-03-05","close":3310.0},{"date":"2018-03-06","close":3330.0},{"date":"2018-03-07","close":3220.0},{"date":"2018-03-08","close":3220.0},{"date":"2018-03-09","close":3260.0},{"date":"2018-03-12","close":3390.0},{"date":"2018-03-13","close":3400.0},{"date":"2018-03-14","close":3360.0},{"date":"2018-03-15","close":3370.0},{"date":"2018-03-16","close":3280.0},{"date":"2018-03-19","close":3155.0},{"date":"2018-03-20","close":3135.0},{"date":"2018-03-21","close":3220.0},{"date":"2018-03-22","close":3205.0},{"date":"2018-03-23","close":3045.0},{"date":"2018-03-26","close":3080.0},{"date":"2018-03-27","close":3080.0},{"date":"2018-03-28","close":2990.0},{"date":"2018-03-29","close":2975.0},{"date":"2018-03-30","close":2995.0},{"date":"2018-04-02","close":2945.0},{"date":"2018-04-03","close":2970.0},{"date":"2018-04-04","close":2925.0},{"date":"2018-04-05","close":2900.0},{"date":"2018-04-06","close":2840.0},{"date":"2018-04-09","close":2780.0},{"date":"2018-04-10","close":2775.0},{"date":"2018-04-11","close":2910.0},{"date":"2018-04-12","close":2950.0},{"date":"2018-04-13","close":2970.0},{"date":"2018-04-16","close":2930.0},{"date":"2018-04-17","close":2945.0},{"date":"2018-04-18","close":2955.0},{"date":"2018-04-19","close":3065.0},{"date":"2018-04-20","close":3060.0},{"date":"2018-04-23","close":2995.0},{"date":"2018-04-24","close":2930.0},{"date":"2018-04-25","close":2840.0},{"date":"2018-04-26","close":2895.0},{"date":"2018-04-27","close":2870.0},{"date":"2018-04-30","close":2760.0},{"date":"2018-05-02","close":2730.0},{"date":"2018-05-03","close":2735.0},{"date":"2018-05-04","close":2725.0},{"date":"2018-05-08","close":2675.0},{"date":"2018-05-09","close":2710.0},{"date":"2018-05-10","close":2710.0},{"date":"2018-05-11","close":2725.0},{"date":"2018-05-14","close":2825.0},{"date":"2018-05-15","close":2790.0},{"date":"2018-05-16","close":2780.0},{"date":"2018-05-17","close":2745.0},{"date":"2018-05-18","close":2775.0},{"date":"2018-05-21","close":2860.0},{"date":"2018-05-23","close":2835.0},{"date":"2018-05-24","close":2815.0},{"date":"2018-05-25","close":2780.0},{"date":"2018-05-28","close":2915.0},{"date":"2018-05-29","close":3100.0},{"date":"2018-05-30","close":3105.0},{"date":"2018-05-31","close":3135.0},{"date":"2018-06-01","close":3045.0},{"date":"2018-06-04","close":2985.0},{"date":"2018-06-05","close":3350.0},{"date":"2018-06-07","close":3280.0},{"date":"2018-06-08","close":3175.0},{"date":"2018-06-11","close":3095.0},{"date":"2018-06-12","close":3055.0},{"date":"2018-06-14","close":2890.0},{"date":"2018-06-15","close":2890.0},{"date":"2018-06-18","close":2800.0},{"date":"2018-06-19","close":2745.0},{"date":"2018-06-20","close":2750.0},{"date":"2018-06-21","close":2715.0},{"date":"2018-06-22","close":2655.0},{"date":"2018-06-25","close":2665.0},{"date":"2018-06-26","close":2665.0},{"date":"2018-06-27","close":2845.0},{"date":"2018-06-28","close":2785.0},{"date":"2018-06-29","close":2800.0},{"date":"2018-07-02","close":2680.0},{"date":"2018-07-03","close":2670.0},{"date":"2018-07-04","close":2630.0},{"date":"2018-07-05","close":2580.0},{"date":"2018-07-06","close":2635.0},{"date":"2018-07-09","close":2585.0},{"date":"2018-07-10","close":2710.0},{"date":"2018-07-11","close":2635.0},{"date":"2018-07-12","close":2660.0},{"date":"2018-07-13","close":2710.0},{"date":"2018-07-16","close":2690.0},{"date":"2018-07-17","close":2615.0},{"date":"2018-07-18","close":2660.0},{"date":"2018-07-19","close":2625.0},{"date":"2018-07-20","close":2605.0},{"date":"2018-07-23","close":2520.0},{"date":"2018-07-24","close":2420.0},{"date":"2018-07-25","close":2430.0},{"date":"2018-07-26","close":2455.0},{"date":"2018-07-27","close":2500.0},{"date":"2018-07-30","close":2475.0},{"date":"2018-07-31","close":2495.0},{"date":"2018-08-01","close":2520.0},{"date":"2018-08-02","close":2520.0},{"date":"2018-08-03","close":2585.0},{"date":"2018-08-06","close":2565.0},{"date":"2018-08-07","close":2555.0},{"date":"2018-08-08","close":2615.0},{"date":"2018-08-09","close":2660.0},{"date":"2018-08-10","close":2610.0},{"date":"2018-08-13","close":2465.0},{"date":"2018-08-14","close":2510.0},{"date":"2018-08-16","close":2480.0},{"date":"2018-08-17","close":2495.0},{"date":"2018-08-20","close":2515.0},{"date":"2018-08-21","close":2530.0},{"date":"2018-08-22","close":2500.0},{"date":"2018-08-23","close":2490.0},{"date":"2018-08-24","close":2550.0},{"date":"2018-08-27","close":2525.0},{"date":"2018-08-28","close":2575.0},{"date":"2018-08-29","close":2575.0},{"date":"2018-08-30","close":2580.0},{"date":"2018-08-31","close":2545.0},{"date":"2018-09-03","close":2555.0},{"date":"2018-09-04","close":2495.0},{"date":"2018-09-05","close":2480.0},{"date":"2018-09-06","close":2455.0},{"date":"2018-09-07","close":2425.0},{"date":"2018-09-10","close":2390.0},{"date":"2018-09-11","close":2415.0},{"date":"2018-09-12","close":2365.0},{"date":"2018-09-13","close":2360.0},{"date":"2018-09-14","close":2365.0},{"date":"2018-09-17","close":2325.0},{"date":"2018-09-18","close":2315.0},{"date":"2018-09-19","close":2240.0},{"date":"2018-09-20","close":2270.0},{"date":"2018-09-21","close":2280.0},{"date":"2018-09-27","close":2250.0},{"date":"2018-09-28","close":2190.0},{"date":"2018-10-01","close":2150.0},{"date":"2018-10-02","close":2055.0},{"date":"2018-10-04","close":2070.0},{"date":"2018-10-05","close":2040.0},{"date":"2018-10-08","close":2035.0},{"date":"2018-10-10","close":1935.0},{"date":"2018-10-11","close":1635.0},{"date":"2018-10-12","close":2125.0},{"date":"2018-10-15","close":2275.0},{"date":"2018-10-16","close":2315.0},{"date":"2018-10-17","close":2255.0},{"date":"2018-10-18","close":2120.0},{"date":"2018-10-19","close":2095.0},{"date":"2018-10-22","close":2100.0},{"date":"2018-10-23","close":2030.0},{"date":"2018-10-24","close":1940.0},{"date":"2018-10-25","close":1845.0},{"date":"2018-10-26","close":1840.0},{"date":"2018-10-29","close":1655.0},{"date":"2018-10-30","close":1700.0},{"date":"2018-10-31","close":1700.0},{"date":"2018-11-01","close":1805.0},{"date":"2018-11-02","close":1890.0},{"date":"2018-11-05","close":1885.0},{"date":"2018-11-06","close":1870.0},{"date":"2018-11-07","close":1785.0},{"date":"2018-11-08","close":1890.0},{"date":"2018-11-09","close":1890.0},{"date":"2018-11-12","close":1915.0},{"date":"2018-11-13","close":2140.0},{"date":"2018-11-14","close":1980.0},{"date":"2018-11-15","close":1965.0},{"date":"2018-11-16","close":2100.0},{"date":"2018-11-19","close":2030.0},{"date":"2018-11-20","close":2080.0},{"date":"2018-11-21","close":2085.0},{"date":"2018-11-22","close":2060.0},{"date":"2018-11-23","close":2030.0},{"date":"2018-11-26","close":2030.0},{"date":"2018-11-27","close":2085.0},{"date":"2018-11-28","close":2070.0},{"date":"2018-11-29","close":2075.0},{"date":"2018-11-30","close":2055.0},{"date":"2018-12-03","close":2055.0},{"date":"2018-12-04","close":2110.0},{"date":"2018-12-05","close":2235.0},{"date":"2018-12-06","close":2180.0},{"date":"2018-12-07","close":2200.0},{"date":"2018-12-10","close":2120.0},{"date":"2018-12-11","close":2090.0},{"date":"2018-12-12","close":2055.0},{"date":"2018-12-13","close":2145.0},{"date":"2018-12-14","close":2150.0},{"date":"2018-12-17","close":2140.0},{"date":"2018-12-18","close":2250.0},{"date":"2018-12-19","close":2375.0},{"date":"2018-12-20","close":2175.0},{"date":"2018-12-21","close":2080.0},{"date":"2018-12-24","close":2025.0},{"date":"2018-12-26","close":1970.0},{"date":"2018-12-27","close":2015.0},{"date":"2018-12-28","close":2105.0},{"date":"2019-01-02","close":2060.0},{"date":"2019-01-03","close":2010.0},{"date":"2019-01-04","close":2070.0},{"date":"2019-01-07","close":2115.0},{"date":"2019-01-08","close":2125.0},{"date":"2019-01-09","close":2110.0},{"date":"2019-01-10","close":2090.0},{"date":"2019-01-11","close":2125.0},{"date":"2019-01-14","close":2110.0},{"date":"2019-01-15","close":2140.0},{"date":"2019-01-16","close":2135.0},{"date":"2019-01-17","close":2115.0},{"date":"2019-01-18","close":2130.0},{"date":"2019-01-21","close":2150.0},{"date":"2019-01-22","close":2130.0},{"date":"2019-01-23","close":2160.0},{"date":"2019-01-24","close":2170.0},{"date":"2019-01-25","close":2260.0},{"date":"2019-01-28","close":2250.0},{"date":"2019-01-29","close":2270.0},{"date":"2019-01-30","close":2370.0},{"date":"2019-01-31","close":2320.0},{"date":"2019-02-01","close":2260.0},{"date":"2019-02-07","close":2270.0},{"date":"2019-02-08","close":2285.0},{"date":"2019-02-11","close":2245.0},{"date":"2019-02-12","close":2240.0},{"date":"2019-02-13","close":2310.0},{"date":"2019-02-14","close":2330.0},{"date":"2019-02-15","close":2375.0},{"date":"2019-02-18","close":2395.0},{"date":"2019-02-19","close":2355.0},{"date":"2019-02-20","close":2320.0},{"date":"2019-02-21","close":2325.0},{"date":"2019-02-22","close":2350.0},{"date":"2019-02-25","close":2375.0},{"date":"2019-02-26","close":2360.0},{"date":"2019-02-27","close":2425.0},{"date":"2019-02-28","close":2270.0},{"date":"2019-03-04","close":2300.0},{"date":"2019-03-05","close":2260.0},{"date":"2019-03-06","close":2305.0},{"date":"2019-03-07","close":2260.0},{"date":"2019-03-08","close":2210.0},{"date":"2019-03-11","close":2160.0},{"date":"2019-03-12","close":2160.0},{"date":"2019-03-13","close":2215.0},{"date":"2019-03-14","close":2225.0},{"date":"2019-03-15","close":2225.0},{"date":"2019-03-18","close":2235.0},{"date":"2019-03-19","close":2250.0},{"date":"2019-03-20","close":2255.0},{"date":"2019-03-21","close":2225.0},{"date":"2019-03-22","close":2250.0},{"date":"2019-03-25","close":2195.0},{"date":"2019-03-26","close":2195.0},{"date":"2019-03-27","close":2190.0},{"date":"2019-03-28","close":2140.0},{"date":"2019-03-29","close":2185.0},{"date":"2019-04-01","close":2225.0},{"date":"2019-04-02","close":2215.0},{"date":"2019-04-03","close":2245.0},{"date":"2019-04-04","close":2250.0},{"date":"2019-04-05","close":2305.0},{"date":"2019-04-08","close":2325.0},{"date":"2019-04-09","close":2325.0},{"date":"2019-04-10","close":2325.0},{"date":"2019-04-11","close":2340.0},{"date":"2019-04-12","close":2320.0},{"date":"2019-04-15","close":2350.0},{"date":"2019-04-16","close":2320.0},{"date":"2019-04-17","close":2350.0},{"date":"2019-04-18","close":2300.0},{"date":"2019-04-19","close":2345.0},{"date":"2019-04-22","close":2365.0},{"date":"2019-04-23","close":2380.0},{"date":"2019-04-24","close":2320.0},{"date":"2019-04-25","close":2265.0},{"date":"2019-04-26","close":2220.0},{"date":"2019-04-29","close":2270.0},{"date":"2019-04-30","close":2220.0},{"date":"2019-05-02","close":2240.0},{"date":"2019-05-03","close":2235.0},{"date":"2019-05-07","close":2150.0},{"date":"2019-05-08","close":2115.0},{"date":"2019-05-09","close":2050.0},{"date":"2019-05-10","close":2060.0},{"date":"2019-05-13","close":2060.0},{"date":"2019-05-14","close":2030.0},{"date":"2019-05-15","close":2060.0},{"date":"2019-05-16","close":1990.0},{"date":"2019-05-17","close":1960.0},{"date":"2019-05-20","close":1865.0},{"date":"2019-05-21","close":1840.0},{"date":"2019-05-22","close":1810.0},{"date":"2019-05-23","close":1770.0},{"date":"2019-05-24","close":1695.0},{"date":"2019-05-27","close":1765.0},{"date":"2019-05-28","close":1800.0},{"date":"2019-05-29","close":1770.0},{"date":"2019-05-30","close":1730.0},{"date":"2019-05-31","close":1750.0},{"date":"2019-06-03","close":1750.0},{"date":"2019-06-04","close":1765.0},{"date":"2019-06-05","close":1765.0},{"date":"2019-06-07","close":1770.0},{"date":"2019-06-10","close":1810.0},{"date":"2019-06-11","close":1855.0},{"date":"2019-06-12","close":1950.0},{"date":"2019-06-13","close":1900.0},{"date":"2019-06-14","close":1900.0},{"date":"2019-06-17","close":1890.0},{"date":"2019-06-18","close":1880.0},{"date":"2019-06-19","close":1875.0},{"date":"2019-06-20","close":1925.0},{"date":"2019-06-21","close":1920.0},{"date":"2019-06-24","close":1920.0},{"date":"2019-06-25","close":1920.0},{"date":"2019-06-26","close":1865.0},{"date":"2019-06-27","close":1830.0},{"date":"2019-06-28","close":1800.0},{"date":"2019-07-01","close":1835.0},{"date":"2019-07-02","close":1850.0},{"date":"2019-07-03","close":1885.0},{"date":"2019-07-04","close":2450.0},{"date":"2019-07-05","close":2120.0},{"date":"2019-07-08","close":2160.0},{"date":"2019-07-09","close":2000.0},{"date":"2019-07-10","close":2050.0},{"date":"2019-07-11","close":2050.0},{"date":"2019-07-12","close":2125.0},{"date":"2019-07-15","close":2050.0},{"date":"2019-07-16","close":2080.0},{"date":"2019-07-17","close":2035.0},{"date":"2019-07-18","close":2005.0},{"date":"2019-07-19","close":1955.0},{"date":"2019-07-22","close":1945.0},{"date":"2019-07-23","close":1875.0},{"date":"2019-07-24","close":1840.0},{"date":"2019-07-25","close":1835.0},{"date":"2019-07-26","close":1770.0},{"date":"2019-07-29","close":1670.0},{"date":"2019-07-30","close":1705.0},{"date":"2019-07-31","close":1730.0},{"date":"2019-08-01","close":1705.0},{"date":"2019-08-02","close":1730.0},{"date":"2019-08-05","close":1605.0},{"date":"2019-08-06","close":1500.0},{"date":"2019-08-07","close":1505.0},{"date":"2019-08-08","close":1565.0},{"date":"2019-08-09","close":1600.0},{"date":"2019-08-12","close":1635.0},{"date":"2019-08-13","close":1670.0},{"date":"2019-08-14","close":1650.0},{"date":"2019-08-16","close":1610.0},{"date":"2019-08-19","close":1605.0},{"date":"2019-08-20","close":1670.0},{"date":"2019-08-21","close":1680.0},{"date":"2019-08-22","close":1665.0},{"date":"2019-08-23","close":1625.0},{"date":"2019-08-26","close":1585.0},{"date":"2019-08-27","close":1625.0},{"date":"2019-08-28","close":1635.0},{"date":"2019-08-29","close":1600.0},{"date":"2019-08-30","close":1635.0},{"date":"2019-09-02","close":1655.0},{"date":"2019-09-03","close":1670.0},{"date":"2019-09-04","close":1685.0},{"date":"2019-09-05","close":1795.0},{"date":"2019-09-06","close":1790.0},{"date":"2019-09-09","close":1785.0},{"date":"2019-09-10","close":1750.0},{"date":"2019-09-11","close":1780.0},{"date":"2019-09-16","close":1790.0},{"date":"2019-09-17","close":1795.0},{"date":"2019-09-18","close":1880.0},{"date":"2019-09-19","close":1820.0},{"date":"2019-09-20","close":1865.0},{"date":"2019-09-23","close":1815.0},{"date":"2019-09-24","close":1825.0},{"date":"2019-09-25","close":1775.0},{"date":"2019-09-26","close":1765.0},{"date":"2019-09-27","close":1760.0},{"date":"2019-09-30","close":1750.0},{"date":"2019-10-01","close":1810.0},{"date":"2019-10-02","close":1810.0},{"date":"2019-10-04","close":1785.0},{"date":"2019-10-07","close":1750.0},{"date":"2019-10-08","close":1745.0},{"date":"2019-10-10","close":1740.0},{"date":"2019-10-11","close":1740.0},{"date":"2019-10-14","close":1775.0},{"date":"2019-10-15","close":1750.0},{"date":"2019-10-16","close":1780.0},{"date":"2019-10-17","close":1790.0},{"date":"2019-10-18","close":1840.0},{"date":"2019-10-21","close":1855.0},{"date":"2019-10-22","close":1835.0},{"date":"2019-10-23","close":1800.0},{"date":"2019-10-24","close":1770.0},{"date":"2019-10-25","close":1860.0},{"date":"2019-10-28","close":1850.0},{"date":"2019-10-29","close":1840.0},{"date":"2019-10-30","close":1815.0},{"date":"2019-10-31","close":1810.0},{"date":"2019-11-01","close":1815.0},{"date":"2019-11-04","close":1890.0},{"date":"2019-11-05","close":1860.0},{"date":"2019-11-06","close":1840.0},{"date":"2019-11-07","close":1880.0},{"date":"2019-11-08","close":1860.0},{"date":"2019-11-11","close":1895.0},{"date":"2019-11-12","close":2020.0},{"date":"2019-11-13","close":2075.0},{"date":"2019-11-14","close":2055.0},{"date":"2019-11-15","close":2050.0},{"date":"2019-11-18","close":2015.0},{"date":"2019-11-19","close":1940.0},{"date":"2019-11-20","close":1850.0},{"date":"2019-11-21","close":1830.0},{"date":"2019-11-22","close":1825.0},{"date":"2019-11-25","close":1900.0},{"date":"2019-11-26","close":1850.0},{"date":"2019-11-27","close":1825.0},{"date":"2019-11-28","close":1795.0},{"date":"2019-11-29","close":1815.0},{"date":"2019-12-02","close":1875.0},{"date":"2019-12-03","close":1825.0},{"date":"2019-12-04","close":1850.0},{"date":"2019-12-05","close":1835.0},{"date":"2019-12-06","close":1860.0},{"date":"2019-12-09","close":1830.0},{"date":"2019-12-10","close":1850.0},{"date":"2019-12-11","close":1895.0},{"date":"2019-12-12","close":1895.0},{"date":"2019-12-13","close":1970.0},{"date":"2019-12-16","close":1970.0},{"date":"2019-12-17","close":1975.0},{"date":"2019-12-18","close":2000.0},{"date":"2019-12-19","close":2040.0},{"date":"2019-12-20","close":2020.0},{"date":"2019-12-23","close":1985.0},{"date":"2019-12-24","close":1930.0},{"date":"2019-12-26","close":1955.0},{"date":"2019-12-27","close":2060.0},{"date":"2019-12-30","close":2110.0},{"date":"2020-01-02","close":2145.0},{"date":"2020-01-03","close":2140.0},{"date":"2020-01-06","close":2040.0},{"date":"2020-01-07","close":2055.0},{"date":"2020-01-08","close":1960.0},{"date":"2020-01-09","close":2055.0},{"date":"2020-01-10","close":2060.0},{"date":"2020-01-13","close":2060.0},{"date":"2020-01-14","close":2095.0},{"date":"2020-01-15","close":2070.0},{"date":"2020-01-16","close":2095.0},{"date":"2020-01-17","close":2125.0},{"date":"2020-01-20","close":2095.0},{"date":"2020-01-21","close":2055.0},{"date":"2020-01-22","close":2220.0},{"date":"2020-01-23","close":2160.0},{"date":"2020-01-28","close":2065.0},{"date":"2020-01-29","close":2095.0},{"date":"2020-01-30","close":2015.0},{"date":"2020-01-31","close":1970.0},{"date":"2020-02-03","close":2000.0},{"date":"2020-02-04","close":2010.0},{"date":"2020-02-05","close":2060.0},{"date":"2020-02-06","close":2160.0},{"date":"2020-02-07","close":2140.0},{"date":"2020-02-10","close":2140.0},{"date":"2020-02-11","close":2130.0},{"date":"2020-02-12","close":2125.0},{"date":"2020-02-13","close":2125.0},{"date":"2020-02-14","close":2145.0},{"date":"2020-02-17","close":2140.0},{"date":"2020-02-18","close":2175.0},{"date":"2020-02-19","close":2115.0},{"date":"2020-02-20","close":2085.0},{"date":"2020-02-21","close":2025.0},{"date":"2020-02-24","close":1970.0},{"date":"2020-02-25","close":1995.0},{"date":"2020-02-26","close":1950.0},{"date":"2020-02-27","close":1860.0},{"date":"2020-02-28","close":1760.0},{"date":"2020-03-02","close":1810.0},{"date":"2020-03-03","close":1860.0},{"date":"2020-03-04","close":1910.0},{"date":"2020-03-05","close":1935.0},{"date":"2020-03-06","close":1915.0},{"date":"2020-03-09","close":1805.0},{"date":"2020-03-10","close":1790.0},{"date":"2020-03-11","close":1670.0},{"date":"2020-03-12","close":1500.0},{"date":"2020-03-13","close":1360.0},{"date":"2020-03-16","close":1230.0},{"date":"2020-03-17","close":1160.0},{"date":"2020-03-18","close":1095.0},{"date":"2020-03-19","close":770.0},{"date":"2020-03-20","close":901.0},{"date":"2020-03-23","close":873.0},{"date":"2020-03-24","close":920.0},{"date":"2020-03-25","close":1000.0},{"date":"2020-03-26","close":1055.0},{"date":"2020-03-27","close":1160.0},{"date":"2020-03-30","close":1165.0},{"date":"2020-03-31","close":1310.0},{"date":"2020-04-01","close":1320.0},{"date":"2020-04-02","close":1310.0},{"date":"2020-04-03","close":1295.0},{"date":"2020-04-06","close":1330.0},{"date":"2020-04-07","close":1375.0},{"date":"2020-04-08","close":1385.0},{"date":"2020-04-09","close":1410.0},{"date":"2020-04-10","close":1450.0},{"date":"2020-04-13","close":1385.0},{"date":"2020-04-14","close":1390.0},{"date":"2020-04-16","close":1405.0},{"date":"2020-04-17","close":1430.0},{"date":"2020-04-20","close":1500.0},{"date":"2020-04-21","close":1475.0},{"date":"2020-04-22","close":1480.0},{"date":"2020-04-23","close":1530.0},{"date":"2020-04-24","close":1480.0},{"date":"2020-04-27","close":1495.0},{"date":"2020-04-28","close":1580.0},{"date":"2020-04-29","close":1585.0},{"date":"2020-05-04","close":1565.0},{"date":"2020-05-06","close":1595.0},{"date":"2020-05-07","close":1660.0},{"date":"2020-05-08","close":1665.0},{"date":"2020-05-11","close":1640.0},{"date":"2020-05-12","close":1620.0},{"date":"2020-05-13","close":1620.0},{"date":"2020-05-14","close":1615.0},{"date":"2020-05-15","close":1585.0},{"date":"2020-05-18","close":1585.0},{"date":"2020-05-19","close":1615.0},{"date":"2020-05-20","close":1610.0},{"date":"2020-05-21","close":1755.0},{"date":"2020-05-22","close":1715.0},{"date":"2020-05-25","close":1720.0},{"date":"2020-05-26","close":1730.0},{"date":"2020-05-27","close":1720.0},{"date":"2020-05-28","close":1695.0},{"date":"2020-05-29","close":1670.0},{"date":"2020-06-01","close":1785.0},{"date":"2020-06-02","close":1735.0},{"date":"2020-06-03","close":1725.0},{"date":"2020-06-04","close":1850.0},{"date":"2020-06-05","close":1770.0},{"date":"2020-06-08","close":1785.0},{"date":"2020-06-09","close":1770.0},{"date":"2020-06-10","close":1820.0},{"date":"2020-06-11","close":1780.0},{"date":"2020-06-12","close":1760.0},{"date":"2020-06-15","close":1630.0},{"date":"2020-06-16","close":1700.0},{"date":"2020-06-17","close":1700.0},{"date":"2020-06-18","close":1830.0},{"date":"2020-06-19","close":1770.0},{"date":"2020-06-22","close":1735.0},{"date":"2020-06-23","close":1690.0},{"date":"2020-06-24","close":1750.0},{"date":"2020-06-25","close":1695.0},{"date":"2020-06-26","close":1700.0},{"date":"2020-06-29","close":1705.0},{"date":"2020-06-30","close":1720.0},{"date":"2020-07-01","close":1730.0},{"date":"2020-07-02","close":1735.0},{"date":"2020-07-03","close":1745.0},{"date":"2020-07-06","close":1745.0},{"date":"2020-07-07","close":1765.0},{"date":"2020-07-08","close":1775.0},{"date":"2020-07-09","close":1850.0},{"date":"2020-07-10","close":1835.0},{"date":"2020-07-13","close":1850.0},{"date":"2020-07-14","close":1815.0},{"date":"2020-07-15","close":1885.0},{"date":"2020-07-16","close":1895.0},{"date":"2020-07-17","close":1955.0},{"date":"2020-07-20","close":1880.0},{"date":"2020-07-21","close":1930.0},{"date":"2020-07-22","close":1930.0},{"date":"2020-07-23","close":1875.0},{"date":"2020-07-24","close":1920.0},{"date":"2020-07-27","close":1885.0},{"date":"2020-07-28","close":1880.0},{"date":"2020-07-29","close":1890.0},{"date":"2020-07-30","close":1880.0},{"date":"2020-07-31","close":1880.0},{"date":"2020-08-03","close":1850.0},{"date":"2020-08-04","close":1885.0},{"date":"2020-08-05","close":1860.0},{"date":"2020-08-06","close":1880.0},{"date":"2020-08-07","close":1855.0},{"date":"2020-08-10","close":1850.0},{"date":"2020-08-11","close":1945.0},{"date":"2020-08-12","close":2100.0},{"date":"2020-08-13","close":1985.0},{"date":"2020-08-14","close":1935.0},{"date":"2020-08-18","close":1770.0},{"date":"2020-08-19","close":1820.0},{"date":"2020-08-20","close":1705.0},{"date":"2020-08-21","close":1715.0},{"date":"2020-08-24","close":1710.0},{"date":"2020-08-25","close":1785.0},{"date":"2020-08-26","close":1815.0},{"date":"2020-08-27","close":1760.0},{"date":"2020-08-28","close":1785.0},{"date":"2020-08-31","close":1875.0},{"date":"2020-09-01","close":1855.0},{"date":"2020-09-02","close":1910.0},{"date":"2020-09-03","close":1895.0},{"date":"2020-09-04","close":1940.0},{"date":"2020-09-07","close":1975.0},{"date":"2020-09-08","close":1980.0},{"date":"2020-09-09","close":1980.0},{"date":"2020-09-10","close":1995.0},{"date":"2020-09-11","close":1960.0},{"date":"2020-09-14","close":2040.0},{"date":"2020-09-15","close":2025.0},{"date":"2020-09-16","close":2035.0},{"date":"2020-09-17","close":1960.0},{"date":"2020-09-18","close":1960.0},{"date":"2020-09-21","close":1950.0},{"date":"2020-09-22","close":1855.0},{"date":"2020-09-23","close":1865.0},{"date":"2020-09-24","close":1875.0},{"date":"2020-09-25","close":1895.0},{"date":"2020-09-28","close":1920.0},{"date":"2020-09-29","close":1985.0},{"date":"2020-10-05","close":2015.0},{"date":"2020-10-06","close":1985.0},{"date":"2020-10-07","close":2010.0},{"date":"2020-10-08","close":2010.0},{"date":"2020-10-12","close":2010.0},{"date":"2020-10-13","close":1985.0},{"date":"2020-10-14","close":2095.0},{"date":"2020-10-15","close":2120.0},{"date":"2020-10-16","close":2030.0},{"date":"2020-10-19","close":1965.0},{"date":"2020-10-20","close":1920.0},{"date":"2020-10-21","close":1925.0},{"date":"2020-10-22","close":1915.0},{"date":"2020-10-23","close":1940.0},{"date":"2020-10-26","close":1900.0},{"date":"2020-10-27","close":1880.0},{"date":"2020-10-28","close":1930.0},{"date":"2020-10-29","close":1915.0},{"date":"2020-10-30","close":1895.0},{"date":"2020-11-02","close":1900.0},{"date":"2020-11-03","close":1900.0},{"date":"2020-11-04","close":1900.0},{"date":"2020-11-05","close":1900.0},{"date":"2020-11-06","close":1900.0},{"date":"2020-11-09","close":1930.0},{"date":"2020-11-10","close":1920.0},{"date":"2020-11-11","close":1920.0},{"date":"2020-11-12","close":1925.0},{"date":"2020-11-13","close":1895.0},{"date":"2020-11-16","close":1895.0},{"date":"2020-11-17","close":1890.0},{"date":"2020-11-18","close":1870.0},{"date":"2020-11-19","close":1860.0},{"date":"2020-11-20","close":1870.0},{"date":"2020-11-23","close":1870.0},{"date":"2020-11-24","close":1875.0},{"date":"2020-11-25","close":1860.0},{"date":"2020-11-26","close":1825.0},{"date":"2020-11-27","close":1830.0},{"date":"2020-11-30","close":1820.0},{"date":"2020-12-01","close":1815.0},{"date":"2020-12-02","close":1820.0},{"date":"2020-12-03","close":1795.0},{"date":"2020-12-04","close":1775.0},{"date":"2020-12-07","close":1720.0},{"date":"2020-12-08","close":1720.0},{"date":"2020-12-09","close":1725.0},{"date":"2020-12-10","close":1735.0},{"date":"2020-12-11","close":1755.0},{"date":"2020-12-14","close":1750.0},{"date":"2020-12-15","close":1735.0},{"date":"2020-12-16","close":1740.0},{"date":"2020-12-17","close":1740.0},{"date":"2020-12-18","close":1730.0},{"date":"2020-12-21","close":1730.0},{"date":"2020-12-22","close":1695.0},{"date":"2020-12-23","close":1720.0},{"date":"2020-12-24","close":1735.0},{"date":"2020-12-28","close":1690.0},{"date":"2020-12-29","close":1710.0},{"date":"2020-12-30","close":1720.0},{"date":"2021-01-04","close":1735.0},{"date":"2021-01-05","close":1730.0},{"date":"2021-01-06","close":1740.0},{"date":"2021-01-07","close":1780.0},{"date":"2021-01-08","close":1740.0},{"date":"2021-01-11","close":1690.0},{"date":"2021-01-12","close":1700.0},{"date":"2021-01-13","close":1690.0},{"date":"2021-01-14","close":1675.0},{"date":"2021-01-15","close":1680.0},{"date":"2021-01-18","close":1665.0},{"date":"2021-01-19","close":1690.0},{"date":"2021-01-20","close":1680.0},{"date":"2021-01-21","close":1700.0},{"date":"2021-01-22","close":1700.0},{"date":"2021-01-25","close":1710.0},{"date":"2021-01-26","close":1700.0},{"date":"2021-01-27","close":1720.0},{"date":"2021-01-28","close":1700.0},{"date":"2021-01-29","close":1655.0},{"date":"2021-02-01","close":1655.0},{"date":"2021-02-02","close":1695.0},{"date":"2021-02-03","close":1700.0},{"date":"2021-02-04","close":1820.0},{"date":"2021-02-05","close":1800.0},{"date":"2021-02-08","close":1760.0},{"date":"2021-02-09","close":1730.0},{"date":"2021-02-10","close":1740.0},{"date":"2021-02-15","close":1770.0},{"date":"2021-02-16","close":1745.0},{"date":"2021-02-17","close":1750.0},{"date":"2021-02-18","close":1765.0},{"date":"2021-02-19","close":1710.0},{"date":"2021-02-22","close":1715.0},{"date":"2021-02-23","close":1690.0},{"date":"2021-02-24","close":1615.0},{"date":"2021-02-25","close":1640.0},{"date":"2021-02-26","close":1585.0},{"date":"2021-03-02","close":1595.0},{"date":"2021-03-03","close":1635.0},{"date":"2021-03-04","close":1640.0},{"date":"2021-03-05","close":1645.0},{"date":"2021-03-08","close":1625.0},{"date":"2021-03-09","close":1585.0},{"date":"2021-03-10","close":1570.0},{"date":"2021-03-11","close":1590.0},{"date":"2021-03-12","close":1600.0},{"date":"2021-03-15","close":1570.0},{"date":"2021-03-16","close":1580.0},{"date":"2021-03-17","close":1600.0},{"date":"2021-03-18","close":1575.0},{"date":"2021-03-19","close":1600.0},{"date":"2021-03-22","close":1605.0},{"date":"2021-03-23","close":1600.0},{"date":"2021-03-24","close":1640.0},{"date":"2021-03-25","close":1630.0},{"date":"2021-03-26","close":1695.0},{"date":"2021-03-29","close":1710.0},{"date":"2021-03-30","close":1785.0},{"date":"2021-03-31","close":1790.0},{"date":"2021-04-01","close":1810.0},{"date":"2021-04-02","close":1780.0},{"date":"2021-04-05","close":1840.0},{"date":"2021-04-06","close":1815.0},{"date":"2021-04-07","close":1830.0},{"date":"2021-04-08","close":1845.0},{"date":"2021-04-09","close":1830.0},{"date":"2021-04-12","close":1840.0},{"date":"2021-04-13","close":1840.0},{"date":"2021-04-14","close":1840.0},{"date":"2021-04-15","close":1835.0},{"date":"2021-04-16","close":1800.0},{"date":"2021-04-19","close":1805.0},{"date":"2021-04-20","close":2000.0},{"date":"2021-04-21","close":1905.0},{"date":"2021-04-22","close":1895.0},{"date":"2021-04-23","close":1980.0},{"date":"2021-04-26","close":2570.0},{"date":"2021-04-27","close":2425.0},{"date":"2021-04-28","close":2250.0},{"date":"2021-04-29","close":2425.0},{"date":"2021-04-30","close":2360.0},{"date":"2021-05-03","close":2320.0},{"date":"2021-05-04","close":2310.0},{"date":"2021-05-06","close":2335.0},{"date":"2021-05-07","close":2195.0},{"date":"2021-05-10","close":2205.0},{"date":"2021-05-11","close":2245.0},{"date":"2021-05-12","close":2190.0},{"date":"2021-05-13","close":2175.0},{"date":"2021-05-14","close":2250.0},{"date":"2021-05-17","close":2135.0},{"date":"2021-05-18","close":2175.0},{"date":"2021-05-20","close":2210.0},{"date":"2021-05-21","close":2185.0},{"date":"2021-05-24","close":2110.0},{"date":"2021-05-25","close":2165.0},{"date":"2021-05-26","close":2180.0},{"date":"2021-05-27","close":2225.0},{"date":"2021-05-28","close":2275.0},{"date":"2021-05-31","close":2330.0},{"date":"2021-06-01","close":2320.0},{"date":"2021-06-02","close":2325.0},{"date":"2021-06-03","close":2365.0},{"date":"2021-06-04","close":2350.0},{"date":"2021-06-07","close":2380.0},{"date":"2021-06-08","close":2395.0},{"date":"2021-06-09","close":2365.0},{"date":"2021-06-10","close":2310.0},{"date":"2021-06-11","close":2475.0},{"date":"2021-06-14","close":2480.0},{"date":"2021-06-15","close":2470.0},{"date":"2021-06-16","close":2450.0},{"date":"2021-06-17","close":2755.0},{"date":"2021-06-18","close":2940.0},{"date":"2021-06-21","close":3000.0},{"date":"2021-06-22","close":3060.0},{"date":"2021-06-23","close":3175.0},{"date":"2021-06-24","close":3140.0},{"date":"2021-06-25","close":3105.0},{"date":"2021-06-28","close":3120.0},{"date":"2021-06-29","close":3215.0},{"date":"2021-06-30","close":3145.0},{"date":"2021-07-01","close":3165.0},{"date":"2021-07-02","close":3100.0},{"date":"2021-07-05","close":3100.0},{"date":"2021-07-06","close":3125.0},{"date":"2021-07-07","close":3050.0},{"date":"2021-07-08","close":2960.0},{"date":"2021-07-09","close":2930.0},{"date":"2021-07-12","close":3065.0},{"date":"2021-07-13","close":3025.0},{"date":"2021-07-14","close":2910.0},{"date":"2021-07-15","close":2875.0},{"date":"2021-07-16","close":2910.0},{"date":"2021-07-19","close":2830.0},{"date":"2021-07-20","close":2750.0},{"date":"2021-07-21","close":2720.0},{"date":"2021-07-22","close":2680.0},{"date":"2021-07-23","close":2655.0},{"date":"2021-07-26","close":2710.0},{"date":"2021-07-27","close":2725.0},{"date":"2021-07-28","close":2700.0},{"date":"2021-07-29","close":2640.0},{"date":"2021-07-30","close":2600.0},{"date":"2021-08-02","close":2520.0},{"date":"2021-08-03","close":2480.0},{"date":"2021-08-04","close":2500.0},{"date":"2021-08-05","close":2600.0},{"date":"2021-08-06","close":2555.0},{"date":"2021-08-09","close":2605.0},{"date":"2021-08-10","close":2535.0},{"date":"2021-08-11","close":2540.0},{"date":"2021-08-12","close":2515.0},{"date":"2021-08-13","close":2420.0},{"date":"2021-08-17","close":2280.0},{"date":"2021-08-18","close":2275.0},{"date":"2021-08-19","close":2145.0},{"date":"2021-08-20","close":2100.0},{"date":"2021-08-23","close":2345.0},{"date":"2021-08-24","close":2450.0},{"date":"2021-08-25","close":2485.0},{"date":"2021-08-26","close":2485.0},{"date":"2021-08-27","close":2665.0},{"date":"2021-08-30","close":2620.0},{"date":"2021-08-31","close":2610.0},{"date":"2021-09-01","close":2665.0},{"date":"2021-09-02","close":2665.0},{"date":"2021-09-03","close":2590.0},{"date":"2021-09-06","close":2680.0},{"date":"2021-09-07","close":2640.0},{"date":"2021-09-08","close":2770.0},{"date":"2021-09-09","close":2835.0},{"date":"2021-09-10","close":2765.0},{"date":"2021-09-13","close":2560.0},{"date":"2021-09-14","close":2590.0},{"date":"2021-09-15","close":2550.0},{"date":"2021-09-16","close":3030.0},{"date":"2021-09-17","close":2670.0},{"date":"2021-09-23","close":2675.0},{"date":"2021-09-24","close":2515.0},{"date":"2021-09-27","close":2355.0},{"date":"2021-09-28","close":2320.0},{"date":"2021-09-29","close":2295.0},{"date":"2021-09-30","close":2280.0},{"date":"2021-10-01","close":2195.0},{"date":"2021-10-05","close":2190.0},{"date":"2021-10-06","close":2135.0},{"date":"2021-10-07","close":2260.0},{"date":"2021-10-08","close":2245.0},{"date":"2021-10-12","close":2140.0},{"date":"2021-10-13","close":2145.0},{"date":"2021-10-14","close":2230.0},{"date":"2021-10-15","close":2320.0},{"date":"2021-10-18","close":2435.0},{"date":"2021-10-19","close":2405.0},{"date":"2021-10-20","close":2350.0},{"date":"2021-10-21","close":2315.0},{"date":"2021-10-22","close":2295.0},{"date":"2021-10-25","close":2305.0},{"date":"2021-10-26","close":2295.0},{"date":"2021-10-27","close":2180.0},{"date":"2021-10-28","close":2160.0},{"date":"2021-10-29","close":2195.0},{"date":"2021-11-01","close":2200.0},{"date":"2021-11-02","close":2230.0},{"date":"2021-11-03","close":2200.0},{"date":"2021-11-04","close":2175.0},{"date":"2021-11-05","close":2125.0},{"date":"2021-11-08","close":2170.0},{"date":"2021-11-09","close":2170.0},{"date":"2021-11-10","close":2075.0},{"date":"2021-11-11","close":1995.0},{"date":"2021-11-12","close":2060.0},{"date":"2021-11-15","close":2220.0},{"date":"2021-11-16","close":2240.0},{"date":"2021-11-17","close":2195.0},{"date":"2021-11-18","close":2165.0},{"date":"2021-11-19","close":2190.0},{"date":"2021-11-22","close":2145.0},{"date":"2021-11-23","close":2135.0},{"date":"2021-11-24","close":2195.0},{"date":"2021-11-25","close":2160.0},{"date":"2021-11-26","close":2155.0},{"date":"2021-11-29","close":2055.0},{"date":"2021-11-30","close":1950.0},{"date":"2021-12-01","close":2020.0},{"date":"2021-12-02","close":2030.0},{"date":"2021-12-03","close":2090.0},{"date":"2021-12-06","close":2140.0},{"date":"2021-12-07","close":2145.0},{"date":"2021-12-08","close":2430.0},{"date":"2021-12-09","close":2485.0},{"date":"2021-12-10","close":2460.0},{"date":"2021-12-13","close":2605.0},{"date":"2021-12-14","close":2605.0},{"date":"2021-12-15","close":2530.0},{"date":"2021-12-16","close":2530.0},{"date":"2021-12-17","close":2530.0},{"date":"2021-12-20","close":2505.0},{"date":"2021-12-21","close":2520.0},{"date":"2021-12-22","close":2480.0},{"date":"2021-12-23","close":2510.0},{"date":"2021-12-24","close":2485.0},{"date":"2021-12-27","close":2550.0},{"date":"2021-12-28","close":2480.0},{"date":"2021-12-29","close":2580.0},{"date":"2021-12-30","close":2570.0},{"date":"2022-01-03","close":2655.0},{"date":"2022-01-04","close":2650.0},{"date":"2022-01-05","close":2780.0},{"date":"2022-01-06","close":2375.0},{"date":"2022-01-07","close":2585.0},{"date":"2022-01-10","close":2490.0},{"date":"2022-01-11","close":2530.0},{"date":"2022-01-12","close":2470.0},{"date":"2022-01-13","close":2475.0},{"date":"2022-01-14","close":2425.0},{"date":"2022-01-17","close":2360.0},{"date":"2022-01-18","close":2355.0},{"date":"2022-01-19","close":2235.0},{"date":"2022-01-20","close":2350.0},{"date":"2022-01-21","close":2300.0},{"date":"2022-01-24","close":2270.0},{"date":"2022-01-25","close":2205.0},{"date":"2022-01-26","close":2255.0},{"date":"2022-01-27","close":2195.0},{"date":"2022-01-28","close":2250.0},{"date":"2022-02-03","close":2295.0},{"date":"2022-02-04","close":2320.0},{"date":"2022-02-07","close":2260.0},{"date":"2022-02-08","close":2245.0},{"date":"2022-02-09","close":2270.0},{"date":"2022-02-10","close":2240.0},{"date":"2022-02-11","close":2230.0},{"date":"2022-02-14","close":2155.0},{"date":"2022-02-15","close":2150.0},{"date":"2022-02-16","close":2200.0},{"date":"2022-02-17","close":2210.0},{"date":"2022-02-18","close":2245.0},{"date":"2022-02-21","close":2265.0},{"date":"2022-02-22","close":2250.0},{"date":"2022-02-23","close":2250.0},{"date":"2022-02-24","close":2180.0},{"date":"2022-02-25","close":2260.0},{"date":"2022-02-28","close":2320.0},{"date":"2022-03-02","close":2350.0},{"date":"2022-03-03","close":2335.0},{"date":"2022-03-04","close":2385.0},{"date":"2022-03-07","close":2265.0},{"date":"2022-03-08","close":2210.0},{"date":"2022-03-10","close":2230.0},{"date":"2022-03-11","close":2225.0},{"date":"2022-03-14","close":2230.0},{"date":"2022-03-15","close":2225.0},{"date":"2022-03-16","close":2275.0},{"date":"2022-03-17","close":2270.0},{"date":"2022-03-18","close":2295.0},{"date":"2022-03-21","close":2430.0},{"date":"2022-03-22","close":2550.0},{"date":"2022-03-23","close":2535.0},{"date":"2022-03-24","close":2540.0},{"date":"2022-03-25","close":2550.0},{"date":"2022-03-28","close":2520.0},{"date":"2022-03-29","close":2510.0},{"date":"2022-03-30","close":2505.0},{"date":"2022-03-31","close":2515.0},{"date":"2022-04-01","close":2500.0},{"date":"2022-04-04","close":2440.0},{"date":"2022-04-05","close":2455.0},{"date":"2022-04-06","close":2430.0},{"date":"2022-04-07","close":2310.0},{"date":"2022-04-08","close":2360.0},{"date":"2022-04-11","close":2315.0},{"date":"2022-04-12","close":2375.0},{"date":"2022-04-13","close":2405.0},{"date":"2022-04-14","close":2415.0},{"date":"2022-04-15","close":2380.0},{"date":"2022-04-18","close":2375.0},{"date":"2022-04-19","close":2400.0},{"date":"2022-04-20","close":2385.0},{"date":"2022-04-21","close":2390.0},{"date":"2022-04-22","close":2375.0},{"date":"2022-04-25","close":2300.0},{"date":"2022-04-26","close":2280.0},{"date":"2022-04-27","close":2270.0},{"date":"2022-04-28","close":2265.0},{"date":"2022-04-29","close":2305.0},{"date":"2022-05-02","close":2290.0},{"date":"2022-05-03","close":2265.0},{"date":"2022-05-04","close":2260.0},{"date":"2022-05-06","close":2250.0},{"date":"2022-05-09","close":2210.0},{"date":"2022-05-10","close":2165.0},{"date":"2022-05-11","close":2150.0},{"date":"2022-05-12","close":2150.0},{"date":"2022-05-13","close":2165.0},{"date":"2022-05-16","close":2160.0},{"date":"2022-05-17","close":2150.0},{"date":"2022-05-18","close":2155.0},{"date":"2022-05-19","close":2130.0},{"date":"2022-05-20","close":2120.0},{"date":"2022-05-23","close":2120.0},{"date":"2022-05-24","close":2110.0},{"date":"2022-05-25","close":2110.0},{"date":"2022-05-26","close":2115.0},{"date":"2022-05-27","close":2115.0},{"date":"2022-05-30","close":2140.0},{"date":"2022-05-31","close":2130.0},{"date":"2022-06-02","close":2150.0},{"date":"2022-06-03","close":2175.0},{"date":"2022-06-07","close":2160.0},{"date":"2022-06-08","close":2170.0},{"date":"2022-06-09","close":2170.0},{"date":"2022-06-10","close":2135.0},{"date":"2022-06-13","close":2055.0},{"date":"2022-06-14","close":2015.0},{"date":"2022-06-15","close":1965.0},{"date":"2022-06-16","close":1990.0},{"date":"2022-06-17","close":1985.0},{"date":"2022-06-20","close":1870.0},{"date":"2022-06-21","close":1880.0},{"date":"2022-06-22","close":1780.0},{"date":"2022-06-23","close":1670.0},{"date":"2022-06-24","close":1750.0},{"date":"2022-06-27","close":1830.0},{"date":"2022-06-28","close":1850.0},{"date":"2022-06-29","close":1855.0},{"date":"2022-06-30","close":1760.0},{"date":"2022-07-01","close":1750.0},{"date":"2022-07-04","close":1785.0},{"date":"2022-07-05","close":1800.0},{"date":"2022-07-06","close":1810.0},{"date":"2022-07-07","close":1820.0},{"date":"2022-07-08","close":1795.0},{"date":"2022-07-11","close":1805.0},{"date":"2022-07-12","close":1775.0},{"date":"2022-07-13","close":1760.0},{"date":"2022-07-14","close":1730.0},{"date":"2022-07-15","close":1700.0},{"date":"2022-07-18","close":1720.0},{"date":"2022-07-19","close":1680.0},{"date":"2022-07-20","close":1680.0},{"date":"2022-07-21","close":1630.0},{"date":"2022-07-22","close":1625.0},{"date":"2022-07-25","close":1670.0},{"date":"2022-07-26","close":1650.0},{"date":"2022-07-27","close":1630.0},{"date":"2022-07-28","close":1660.0},{"date":"2022-07-29","close":1670.0},{"date":"2022-08-01","close":1700.0},{"date":"2022-08-02","close":1700.0},{"date":"2022-08-03","close":1705.0},{"date":"2022-08-04","close":1725.0},{"date":"2022-08-05","close":1795.0},{"date":"2022-08-08","close":1945.0},{"date":"2022-08-09","close":1910.0},{"date":"2022-08-10","close":1925.0},{"date":"2022-08-11","close":1925.0},{"date":"2022-08-12","close":1930.0},{"date":"2022-08-16","close":1915.0},{"date":"2022-08-17","close":1895.0},{"date":"2022-08-18","close":1895.0},{"date":"2022-08-19","close":1880.0},{"date":"2022-08-22","close":1820.0},{"date":"2022-08-23","close":1800.0},{"date":"2022-08-24","close":1820.0},{"date":"2022-08-25","close":1890.0},{"date":"2022-08-26","close":1860.0},{"date":"2022-08-29","close":1850.0},{"date":"2022-08-30","close":1880.0},{"date":"2022-08-31","close":1895.0},{"date":"2022-09-01","close":1850.0},{"date":"2022-09-02","close":1875.0},{"date":"2022-09-05","close":1870.0},{"date":"2022-09-06","close":1890.0},{"date":"2022-09-07","close":1880.0},{"date":"2022-09-08","close":1930.0},{"date":"2022-09-13","close":2000.0},{"date":"2022-09-14","close":1970.0},{"date":"2022-09-15","close":2020.0},{"date":"2022-09-16","close":2055.0},{"date":"2022-09-19","close":1975.0},{"date":"2022-09-20","close":1990.0},{"date":"2022-09-21","close":1970.0},{"date":"2022-09-22","close":1940.0},{"date":"2022-09-23","close":1910.0},{"date":"2022-09-26","close":1830.0},{"date":"2022-09-27","close":1780.0},{"date":"2022-09-28","close":1695.0},{"date":"2022-09-29","close":1695.0},{"date":"2022-09-30","close":1680.0},{"date":"2022-10-04","close":1730.0},{"date":"2022-10-05","close":1690.0},{"date":"2022-10-06","close":1690.0},{"date":"2022-10-07","close":1705.0},{"date":"2022-10-11","close":1680.0},{"date":"2022-10-12","close":1675.0},{"date":"2022-10-13","close":1600.0},{"date":"2022-10-14","close":1650.0},{"date":"2022-10-17","close":1665.0},{"date":"2022-10-18","close":1725.0},{"date":"2022-10-19","close":1775.0},{"date":"2022-10-20","close":1915.0},{"date":"2022-10-21","close":1875.0},{"date":"2022-10-24","close":1880.0},{"date":"2022-10-25","close":1940.0},{"date":"2022-10-26","close":1940.0},{"date":"2022-10-27","close":1950.0},{"date":"2022-10-28","close":1945.0},{"date":"2022-10-31","close":1915.0},{"date":"2022-11-01","close":1960.0},{"date":"2022-11-02","close":1910.0},{"date":"2022-11-03","close":1885.0},{"date":"2022-11-04","close":1900.0},{"date":"2022-11-07","close":1935.0},{"date":"2022-11-08","close":1950.0},{"date":"2022-11-09","close":1920.0},{"date":"2022-11-10","close":1945.0},{"date":"2022-11-11","close":1910.0},{"date":"2022-11-14","close":1895.0},{"date":"2022-11-15","close":1900.0},{"date":"2022-11-16","close":1800.0},{"date":"2022-11-17","close":1750.0},{"date":"2022-11-18","close":1710.0},{"date":"2022-11-21","close":1700.0},{"date":"2022-11-22","close":1690.0},{"date":"2022-11-23","close":1705.0},{"date":"2022-11-24","close":1820.0},{"date":"2022-11-25","close":1745.0},{"date":"2022-11-28","close":1740.0},{"date":"2022-11-29","close":1700.0},{"date":"2022-11-30","close":1705.0},{"date":"2022-12-01","close":1725.0},{"date":"2022-12-02","close":1725.0},{"date":"2022-12-05","close":1710.0},{"date":"2022-12-06","close":1730.0},{"date":"2022-12-07","close":1720.0},{"date":"2022-12-08","close":1690.0},{"date":"2022-12-09","close":1680.0},{"date":"2022-12-12","close":1675.0},{"date":"2022-12-13","close":1680.0},{"date":"2022-12-14","close":1670.0},{"date":"2022-12-15","close":1680.0},{"date":"2022-12-16","close":1690.0},{"date":"2022-12-19","close":1705.0},{"date":"2022-12-20","close":1710.0},{"date":"2022-12-21","close":1690.0},{"date":"2022-12-22","close":1715.0},{"date":"2022-12-23","close":1685.0},{"date":"2022-12-26","close":1630.0},{"date":"2022-12-27","close":1615.0},{"date":"2022-12-28","close":1610.0},{"date":"2022-12-29","close":1600.0},{"date":"2023-01-02","close":1595.0},{"date":"2023-01-03","close":1575.0},{"date":"2023-01-04","close":1600.0},{"date":"2023-01-05","close":1600.0},{"date":"2023-01-06","close":1595.0},{"date":"2023-01-09","close":1625.0},{"date":"2023-01-10","close":1630.0},{"date":"2023-01-11","close":1645.0},{"date":"2023-01-12","close":1620.0},{"date":"2023-01-13","close":1640.0},{"date":"2023-01-16","close":1670.0},{"date":"2023-01-17","close":1620.0},{"date":"2023-01-18","close":1645.0},{"date":"2023-01-19","close":1630.0},{"date":"2023-01-20","close":1620.0},{"date":"2023-01-25","close":1628.0},{"date":"2023-01-26","close":1625.0},{"date":"2023-01-27","close":1624.0},{"date":"2023-01-30","close":1620.0},{"date":"2023-01-31","close":1600.0},{"date":"2023-02-01","close":1605.0},{"date":"2023-02-02","close":1620.0},{"date":"2023-02-03","close":1613.0},{"date":"2023-02-06","close":1599.0},{"date":"2023-02-07","close":1599.0},{"date":"2023-02-08","close":1594.0},{"date":"2023-02-09","close":1567.0},{"date":"2023-02-10","close":1564.0},{"date":"2023-02-13","close":1560.0},{"date":"2023-02-14","close":1551.0},{"date":"2023-02-15","close":1500.0},{"date":"2023-02-16","close":1495.0},{"date":"2023-02-17","close":1454.0},{"date":"2023-02-20","close":1432.0},{"date":"2023-02-21","close":1418.0},{"date":"2023-02-22","close":1397.0},{"date":"2023-02-23","close":1411.0},{"date":"2023-02-24","close":1411.0},{"date":"2023-02-27","close":1409.0},{"date":"2023-02-28","close":1415.0},{"date":"2023-03-02","close":1409.0},{"date":"2023-03-03","close":1413.0},{"date":"2023-03-06","close":1410.0},{"date":"2023-03-07","close":1407.0},{"date":"2023-03-08","close":1400.0},{"date":"2023-03-09","close":1408.0},{"date":"2023-03-10","close":1409.0},{"date":"2023-03-13","close":1374.0},{"date":"2023-03-14","close":1300.0},{"date":"2023-03-15","close":1334.0},{"date":"2023-03-16","close":1348.0},{"date":"2023-03-17","close":1342.0},{"date":"2023-03-20","close":1366.0},{"date":"2023-03-21","close":1359.0},{"date":"2023-03-22","close":1357.0},{"date":"2023-03-23","close":1350.0},{"date":"2023-03-24","close":1343.0},{"date":"2023-03-27","close":1425.0},{"date":"2023-03-28","close":1412.0},{"date":"2023-03-29","close":1560.0},{"date":"2023-03-30","close":1530.0},{"date":"2023-03-31","close":1476.0},{"date":"2023-04-03","close":1462.0},{"date":"2023-04-04","close":1479.0},{"date":"2023-04-05","close":1514.0},{"date":"2023-04-06","close":1525.0},{"date":"2023-04-07","close":1525.0},{"date":"2023-04-10","close":1510.0},{"date":"2023-04-11","close":1510.0},{"date":"2023-04-12","close":1511.0},{"date":"2023-04-13","close":1527.0},{"date":"2023-04-14","close":1528.0},{"date":"2023-04-17","close":1504.0},{"date":"2023-04-18","close":1530.0},{"date":"2023-04-19","close":1774.0},{"date":"2023-04-20","close":1629.0},{"date":"2023-04-21","close":1622.0},{"date":"2023-04-24","close":1576.0},{"date":"2023-04-25","close":1556.0},{"date":"2023-04-26","close":1542.0},{"date":"2023-04-27","close":1508.0},{"date":"2023-04-28","close":1494.0},{"date":"2023-05-02","close":1543.0},{"date":"2023-05-03","close":1503.0},{"date":"2023-05-04","close":1523.0},{"date":"2023-05-08","close":1527.0},{"date":"2023-05-09","close":1513.0},{"date":"2023-05-10","close":1513.0},{"date":"2023-05-11","close":1527.0},{"date":"2023-05-12","close":1507.0},{"date":"2023-05-15","close":1492.0},{"date":"2023-05-16","close":1494.0},{"date":"2023-05-17","close":1503.0},{"date":"2023-05-18","close":1530.0},{"date":"2023-05-19","close":1520.0},{"date":"2023-05-22","close":1522.0},{"date":"2023-05-23","close":1526.0},{"date":"2023-05-24","close":1518.0},{"date":"2023-05-25","close":1520.0},{"date":"2023-05-26","close":1504.0},{"date":"2023-05-30","close":1507.0},{"date":"2023-05-31","close":1504.0},{"date":"2023-06-01","close":1499.0},{"date":"2023-06-02","close":1504.0},{"date":"2023-06-05","close":1490.0},{"date":"2023-06-07","close":1495.0},{"date":"2023-06-08","close":1445.0},{"date":"2023-06-09","close":1456.0},{"date":"2023-06-12","close":1464.0},{"date":"2023-06-13","close":1430.0},{"date":"2023-06-14","close":1406.0},{"date":"2023-06-15","close":1413.0},{"date":"2023-06-16","close":1401.0},{"date":"2023-06-19","close":1380.0},{"date":"2023-06-20","close":1389.0},{"date":"2023-06-21","close":1388.0},{"date":"2023-06-22","close":1366.0},{"date":"2023-06-23","close":1359.0},{"date":"2023-06-26","close":1358.0},{"date":"2023-06-27","close":1359.0},{"date":"2023-06-28","close":1359.0},{"date":"2023-06-29","close":1372.0},{"date":"2023-06-30","close":1389.0},{"date":"2023-07-03","close":1415.0},{"date":"2023-07-04","close":1424.0},{"date":"2023-07-05","close":1404.0},{"date":"2023-07-06","close":1411.0},{"date":"2023-07-07","close":1444.0},{"date":"2023-07-10","close":1405.0},{"date":"2023-07-11","close":1416.0},{"date":"2023-07-12","close":1419.0},{"date":"2023-07-13","close":1425.0},{"date":"2023-07-14","close":1410.0},{"date":"2023-07-17","close":1399.0},{"date":"2023-07-18","close":1406.0},{"date":"2023-07-19","close":1410.0},{"date":"2023-07-20","close":1397.0},{"date":"2023-07-21","close":1398.0},{"date":"2023-07-24","close":1378.0},{"date":"2023-07-25","close":1365.0},{"date":"2023-07-26","close":1299.0},{"date":"2023-07-27","close":1324.0},{"date":"2023-07-28","close":1301.0},{"date":"2023-07-31","close":1285.0},{"date":"2023-08-01","close":1280.0},{"date":"2023-08-02","close":1275.0},{"date":"2023-08-03","close":1274.0},{"date":"2023-08-04","close":1306.0},{"date":"2023-08-07","close":1305.0},{"date":"2023-08-08","close":1294.0},{"date":"2023-08-09","close":1296.0},{"date":"2023-08-10","close":1284.0},{"date":"2023-08-11","close":1289.0},{"date":"2023-08-14","close":1276.0},{"date":"2023-08-16","close":1260.0},{"date":"2023-08-17","close":1257.0},{"date":"2023-08-18","close":1256.0},{"date":"2023-08-21","close":1230.0},{"date":"2023-08-22","close":1222.0},{"date":"2023-08-23","close":1220.0},{"date":"2023-08-24","close":1220.0},{"date":"2023-08-25","close":1197.0},{"date":"2023-08-28","close":1252.0},{"date":"2023-08-29","close":1358.0},{"date":"2023-08-30","close":1315.0},{"date":"2023-08-31","close":1305.0},{"date":"2023-09-01","close":1273.0},{"date":"2023-09-04","close":1245.0},{"date":"2023-09-05","close":1249.0},{"date":"2023-09-06","close":1248.0},{"date":"2023-09-07","close":1237.0},{"date":"2023-09-08","close":1237.0},{"date":"2023-09-11","close":1238.0},{"date":"2023-09-12","close":1248.0},{"date":"2023-09-13","close":1230.0},{"date":"2023-09-14","close":1227.0},{"date":"2023-09-15","close":1250.0},{"date":"2023-09-18","close":1257.0},{"date":"2023-09-19","close":1258.0},{"date":"2023-09-20","close":1225.0},{"date":"2023-09-21","close":1232.0},{"date":"2023-09-22","close":1235.0},{"date":"2023-09-25","close":1233.0},{"date":"2023-09-26","close":1220.0},{"date":"2023-09-27","close":1222.0},{"date":"2023-10-04","close":1220.0},{"date":"2023-10-05","close":1196.0},{"date":"2023-10-06","close":1195.0},{"date":"2023-10-10","close":1189.0},{"date":"2023-10-11","close":1200.0},{"date":"2023-10-12","close":1197.0},{"date":"2023-10-13","close":1204.0},{"date":"2023-10-16","close":1228.0},{"date":"2023-10-17","close":1187.0},{"date":"2023-10-18","close":1205.0},{"date":"2023-10-19","close":1150.0},{"date":"2023-10-20","close":1137.0},{"date":"2023-10-23","close":1162.0},{"date":"2023-10-24","close":1175.0},{"date":"2023-10-25","close":1176.0},{"date":"2023-10-26","close":1154.0},{"date":"2023-10-27","close":1151.0},{"date":"2023-10-30","close":1173.0},{"date":"2023-10-31","close":1140.0},{"date":"2023-11-01","close":1143.0},{"date":"2023-11-02","close":1150.0},{"date":"2023-11-03","close":1150.0},{"date":"2023-11-06","close":1150.0},{"date":"2023-11-07","close":1149.0},{"date":"2023-11-08","close":1150.0},{"date":"2023-11-09","close":1123.0},{"date":"2023-11-10","close":1104.0},{"date":"2023-11-13","close":1103.0},{"date":"2023-11-14","close":1108.0},{"date":"2023-11-15","close":1133.0},{"date":"2023-11-16","close":1126.0},{"date":"2023-11-17","close":1126.0},{"date":"2023-11-20","close":1140.0},{"date":"2023-11-21","close":1135.0},{"date":"2023-11-22","close":1125.0},{"date":"2023-11-23","close":1129.0},{"date":"2023-11-24","close":1126.0},{"date":"2023-11-27","close":1114.0},{"date":"2023-11-28","close":1113.0},{"date":"2023-11-29","close":1137.0},{"date":"2023-11-30","close":1173.0},{"date":"2023-12-01","close":1156.0},{"date":"2023-12-04","close":1162.0},{"date":"2023-12-05","close":1155.0},{"date":"2023-12-06","close":1154.0},{"date":"2023-12-07","close":1146.0},{"date":"2023-12-08","close":1126.0},{"date":"2023-12-11","close":1127.0},{"date":"2023-12-12","close":1133.0},{"date":"2023-12-13","close":1129.0},{"date":"2023-12-14","close":1128.0},{"date":"2023-12-15","close":1127.0},{"date":"2023-12-18","close":1110.0},{"date":"2023-12-19","close":1091.0},{"date":"2023-12-20","close":1088.0},{"date":"2023-12-21","close":1086.0},{"date":"2023-12-22","close":1079.0},{"date":"2023-12-26","close":1076.0},{"date":"2023-12-27","close":1084.0},{"date":"2023-12-28","close":1084.0},{"date":"2024-01-02","close":1149.0},{"date":"2024-01-03","close":1131.0},{"date":"2024-01-04","close":1124.0},{"date":"2024-01-05","close":1181.0},{"date":"2024-01-08","close":1208.0},{"date":"2024-01-09","close":1209.0},{"date":"2024-01-10","close":1133.0},{"date":"2024-01-11","close":1161.0},{"date":"2024-01-12","close":1170.0},{"date":"2024-01-15","close":1170.0},{"date":"2024-01-16","close":1170.0},{"date":"2024-01-17","close":1167.0},{"date":"2024-01-18","close":1151.0},{"date":"2024-01-19","close":1170.0},{"date":"2024-01-22","close":1180.0},{"date":"2024-01-23","close":1150.0},{"date":"2024-01-24","close":1165.0},{"date":"2024-01-25","close":1166.0},{"date":"2024-01-26","close":1170.0},{"date":"2024-01-29","close":1234.0},{"date":"2024-01-30","close":1270.0},{"date":"2024-01-31","close":1313.0},{"date":"2024-02-01","close":1393.0},{"date":"2024-02-02","close":1355.0},{"date":"2024-02-05","close":1357.0},{"date":"2024-02-06","close":1338.0},{"date":"2024-02-07","close":1348.0},{"date":"2024-02-08","close":1348.0},{"date":"2024-02-13","close":1350.0},{"date":"2024-02-14","close":1335.0},{"date":"2024-02-15","close":1370.0},{"date":"2024-02-16","close":1417.0},{"date":"2024-02-19","close":1440.0},{"date":"2024-02-20","close":1476.0},{"date":"2024-02-21","close":1510.0},{"date":"2024-02-22","close":1554.0},{"date":"2024-02-23","close":1615.0},{"date":"2024-02-26","close":1510.0},{"date":"2024-02-27","close":1480.0},{"date":"2024-02-28","close":1555.0},{"date":"2024-02-29","close":1511.0},{"date":"2024-03-04","close":1505.0},{"date":"2024-03-05","close":1467.0},{"date":"2024-03-06","close":1433.0},{"date":"2024-03-07","close":1365.0},{"date":"2024-03-08","close":1351.0},{"date":"2024-03-11","close":1290.0},{"date":"2024-03-12","close":1328.0},{"date":"2024-03-13","close":1313.0},{"date":"2024-03-14","close":1312.0},{"date":"2024-03-15","close":1326.0},{"date":"2024-03-18","close":1355.0},{"date":"2024-03-19","close":1395.0},{"date":"2024-03-20","close":1451.0},{"date":"2024-03-21","close":1455.0},{"date":"2024-03-22","close":1417.0},{"date":"2024-03-25","close":1409.0},{"date":"2024-03-26","close":1412.0},{"date":"2024-03-27","close":1411.0},{"date":"2024-03-28","close":1410.0},{"date":"2024-03-29","close":1415.0},{"date":"2024-04-01","close":1420.0},{"date":"2024-04-02","close":1399.0},{"date":"2024-04-03","close":1409.0},{"date":"2024-04-04","close":1411.0},{"date":"2024-04-05","close":1411.0},{"date":"2024-04-08","close":1399.0},{"date":"2024-04-09","close":1400.0},{"date":"2024-04-11","close":1388.0},{"date":"2024-04-12","close":1400.0},{"date":"2024-04-15","close":1406.0},{"date":"2024-04-16","close":1344.0},{"date":"2024-04-17","close":1367.0},{"date":"2024-04-18","close":1331.0},{"date":"2024-04-19","close":1333.0},{"date":"2024-04-22","close":1328.0},{"date":"2024-04-23","close":1338.0},{"date":"2024-04-24","close":1364.0},{"date":"2024-04-25","close":1365.0},{"date":"2024-04-26","close":1355.0},{"date":"2024-04-29","close":1367.0},{"date":"2024-04-30","close":1370.0},{"date":"2024-05-02","close":1380.0},{"date":"2024-05-03","close":1358.0},{"date":"2024-05-07","close":1370.0},{"date":"2024-05-08","close":1376.0},{"date":"2024-05-09","close":1381.0},{"date":"2024-05-10","close":1345.0},{"date":"2024-05-13","close":1314.0},{"date":"2024-05-14","close":1349.0},{"date":"2024-05-16","close":1335.0},{"date":"2024-05-17","close":1320.0},{"date":"2024-05-20","close":1296.0},{"date":"2024-05-21","close":1295.0},{"date":"2024-05-22","close":1289.0},{"date":"2024-05-23","close":1299.0},{"date":"2024-05-24","close":1297.0},{"date":"2024-05-27","close":1281.0},{"date":"2024-05-28","close":1273.0},{"date":"2024-05-29","close":1246.0},{"date":"2024-05-30","close":1170.0},{"date":"2024-05-31","close":1175.0},{"date":"2024-06-03","close":1176.0},{"date":"2024-06-04","close":1162.0},{"date":"2024-06-05","close":1159.0},{"date":"2024-06-07","close":1127.0},{"date":"2024-06-10","close":1140.0},{"date":"2024-06-11","close":1105.0},{"date":"2024-06-12","close":1119.0},{"date":"2024-06-13","close":1100.0},{"date":"2024-06-14","close":1125.0},{"date":"2024-06-17","close":1096.0},{"date":"2024-06-18","close":1119.0},{"date":"2024-06-19","close":1085.0},{"date":"2024-06-20","close":1147.0},{"date":"2024-06-21","close":1127.0},{"date":"2024-06-24","close":1162.0},{"date":"2024-06-25","close":1211.0},{"date":"2024-06-26","close":1216.0},{"date":"2024-06-27","close":1372.0},{"date":"2024-06-28","close":1323.0},{"date":"2024-07-01","close":1376.0},{"date":"2024-07-02","close":1418.0},{"date":"2024-07-03","close":1381.0},{"date":"2024-07-04","close":1381.0},{"date":"2024-07-05","close":1401.0},{"date":"2024-07-08","close":1409.0},{"date":"2024-07-09","close":1409.0},{"date":"2024-07-10","close":1414.0},{"date":"2024-07-11","close":1381.0},{"date":"2024-07-12","close":1374.0},{"date":"2024-07-15","close":1392.0},{"date":"2024-07-16","close":1395.0},{"date":"2024-07-17","close":1388.0},{"date":"2024-07-18","close":1359.0},{"date":"2024-07-19","close":1374.0},{"date":"2024-07-22","close":1377.0},{"date":"2024-07-23","close":1388.0},{"date":"2024-07-24","close":1366.0},{"date":"2024-07-25","close":1322.0},{"date":"2024-07-26","close":1341.0},{"date":"2024-07-29","close":1315.0},{"date":"2024-07-30","close":1334.0},{"date":"2024-07-31","close":1334.0},{"date":"2024-08-01","close":1345.0},{"date":"2024-08-02","close":1354.0},{"date":"2024-08-05","close":1151.0},{"date":"2024-08-06","close":1238.0},{"date":"2024-08-07","close":1271.0},{"date":"2024-08-08","close":1271.0},{"date":"2024-08-09","close":1255.0},{"date":"2024-08-12","close":1300.0},{"date":"2024-08-13","close":1322.0},{"date":"2024-08-14","close":1334.0},{"date":"2024-08-16","close":1330.0},{"date":"2024-08-19","close":1330.0},{"date":"2024-08-20","close":1283.0},{"date":"2024-08-21","close":1292.0},{"date":"2024-08-22","close":1292.0},{"date":"2024-08-23","close":1240.0},{"date":"2024-08-26","close":1200.0},{"date":"2024-08-27","close":1244.0},{"date":"2024-08-28","close":1259.0},{"date":"2024-08-29","close":1250.0},{"date":"2024-08-30","close":1226.0},{"date":"2024-09-02","close":1239.0},{"date":"2024-09-03","close":1225.0},{"date":"2024-09-04","close":1201.0},{"date":"2024-09-05","close":1247.0},{"date":"2024-09-06","close":1167.0},{"date":"2024-09-09","close":1192.0},{"date":"2024-09-10","close":1172.0},{"date":"2024-09-11","close":1161.0},{"date":"2024-09-12","close":1149.0},{"date":"2024-09-13","close":1137.0},{"date":"2024-09-19","close":1143.0},{"date":"2024-09-20","close":1174.0},{"date":"2024-09-23","close":1184.0},{"date":"2024-09-24","close":1234.0},{"date":"2024-09-25","close":1285.0},{"date":"2024-09-26","close":1287.0},{"date":"2024-09-27","close":1306.0},{"date":"2024-09-30","close":1307.0},{"date":"2024-10-02","close":1291.0},{"date":"2024-10-04","close":1291.0},{"date":"2024-10-07","close":1303.0},{"date":"2024-10-08","close":1302.0},{"date":"2024-10-10","close":1297.0},{"date":"2024-10-11","close":1302.0},{"date":"2024-10-14","close":1300.0},{"date":"2024-10-15","close":1316.0},{"date":"2024-10-16","close":1299.0},{"date":"2024-10-17","close":1235.0},{"date":"2024-10-18","close":1211.0},{"date":"2024-10-21","close":1193.0},{"date":"2024-10-22","close":1185.0},{"date":"2024-10-23","close":1182.0},{"date":"2024-10-24","close":1184.0},{"date":"2024-10-25","close":1175.0},{"date":"2024-10-28","close":1173.0},{"date":"2024-10-29","close":1173.0},{"date":"2024-10-30","close":1180.0},{"date":"2024-10-31","close":1170.0},{"date":"2024-11-01","close":1172.0},{"date":"2024-11-04","close":1156.0},{"date":"2024-11-05","close":1153.0},{"date":"2024-11-06","close":1156.0},{"date":"2024-11-07","close":1158.0},{"date":"2024-11-08","close":1160.0},{"date":"2024-11-11","close":1146.0},{"date":"2024-11-12","close":1135.0},{"date":"2024-11-13","close":1086.0},{"date":"2024-11-14","close":1050.0},{"date":"2024-11-15","close":1090.0},{"date":"2024-11-18","close":1079.0},{"date":"2024-11-19","close":1077.0},{"date":"2024-11-20","close":1086.0},{"date":"2024-11-21","close":1087.0},{"date":"2024-11-22","close":1060.0},{"date":"2024-11-25","close":1089.0},{"date":"2024-11-26","close":1167.0},{"date":"2024-11-27","close":1160.0},{"date":"2024-11-28","close":1109.0},{"date":"2024-11-29","close":1040.0},{"date":"2024-12-02","close":1059.0},{"date":"2024-12-03","close":1026.0},{"date":"2024-12-04","close":1044.0},{"date":"2024-12-05","close":1030.0},{"date":"2024-12-06","close":1030.0},{"date":"2024-12-09","close":1007.0},{"date":"2024-12-10","close":1013.0},{"date":"2024-12-11","close":1026.0},{"date":"2024-12-12","close":1035.0},{"date":"2024-12-13","close":1074.0},{"date":"2024-12-16","close":1032.0},{"date":"2024-12-17","close":1048.0},{"date":"2024-12-18","close":1031.0},{"date":"2024-12-19","close":1010.0},{"date":"2024-12-20","close":994.0},{"date":"2024-12-23","close":993.0},{"date":"2024-12-24","close":1050.0},{"date":"2024-12-26","close":1004.0},{"date":"2024-12-27","close":1027.0},{"date":"2024-12-30","close":1024.0},{"date":"2025-01-02","close":1020.0},{"date":"2025-01-03","close":1037.0},{"date":"2025-01-06","close":1059.0},{"date":"2025-01-07","close":1045.0},{"date":"2025-01-08","close":1044.0},{"date":"2025-01-09","close":1046.0},{"date":"2025-01-10","close":1070.0},{"date":"2025-01-13","close":1042.0},{"date":"2025-01-14","close":1032.0},{"date":"2025-01-15","close":1026.0},{"date":"2025-01-16","close":1037.0},{"date":"2025-01-17","close":1034.0},{"date":"2025-01-20","close":1035.0},{"date":"2025-01-21","close":1033.0},{"date":"2025-01-22","close":1040.0},{"date":"2025-01-23","close":1042.0},{"date":"2025-01-24","close":1032.0},{"date":"2025-01-31","close":1016.0},{"date":"2025-02-03","close":1004.0},{"date":"2025-02-04","close":1002.0},{"date":"2025-02-05","close":1008.0},{"date":"2025-02-06","close":1010.0},{"date":"2025-02-07","close":1005.0},{"date":"2025-02-10","close":1017.0},{"date":"2025-02-11","close":1007.0},{"date":"2025-02-12","close":1000.0},{"date":"2025-02-13","close":1004.0},{"date":"2025-02-14","close":1007.0},{"date":"2025-02-17","close":1000.0},{"date":"2025-02-18","close":1000.0},{"date":"2025-02-19","close":1000.0},{"date":"2025-02-20","close":1001.0},{"date":"2025-02-21","close":1002.0},{"date":"2025-02-24","close":999.0},{"date":"2025-02-25","close":1000.0},{"date":"2025-02-26","close":1001.0},{"date":"2025-02-27","close":987.0},{"date":"2025-02-28","close":999.0},{"date":"2025-03-04","close":999.0},{"date":"2025-03-05","close":1006.0},{"date":"2025-03-06","close":1006.0},{"date":"2025-03-07","close":1006.0},{"date":"2025-03-10","close":997.0},{"date":"2025-03-11","close":982.0},{"date":"2025-03-12","close":1002.0},{"date":"2025-03-13","close":1000.0},{"date":"2025-03-14","close":1005.0},{"date":"2025-03-17","close":1000.0},{"date":"2025-03-18","close":1000.0},{"date":"2025-03-19","close":1004.0},{"date":"2025-03-20","close":987.0},{"date":"2025-03-21","close":997.0},{"date":"2025-03-24","close":997.0},{"date":"2025-03-25","close":995.0},{"date":"2025-03-26","close":994.0},{"date":"2025-03-27","close":997.0},{"date":"2025-03-28","close":999.0},{"date":"2025-03-31","close":994.0},{"date":"2025-04-01","close":999.0},{"date":"2025-04-02","close":992.0},{"date":"2025-04-03","close":981.0},{"date":"2025-04-04","close":1000.0},{"date":"2025-04-07","close":998.0},{"date":"2025-04-08","close":990.0},{"date":"2025-04-09","close":996.0},{"date":"2025-04-10","close":994.0},{"date":"2025-04-11","close":996.0},{"date":"2025-04-14","close":997.0},{"date":"2025-04-15","close":1012.0},{"date":"2025-04-16","close":999.0},{"date":"2025-04-17","close":992.0},{"date":"2025-04-18","close":998.0},{"date":"2025-04-21","close":999.0},{"date":"2025-04-22","close":1003.0},{"date":"2025-04-23","close":1003.0},{"date":"2025-04-24","close":1003.0},{"date":"2025-04-25","close":1006.0},{"date":"2025-04-28","close":1005.0},{"date":"2025-04-29","close":1009.0},{"date":"2025-04-30","close":1005.0},{"date":"2025-05-02","close":1002.0},{"date":"2025-05-07","close":998.0},{"date":"2025-05-08","close":1000.0},{"date":"2025-05-09","close":1002.0},{"date":"2025-05-12","close":1000.0},{"date":"2025-05-13","close":996.0},{"date":"2025-05-14","close":980.0},{"date":"2025-05-15","close":974.0},{"date":"2025-05-16","close":974.0},{"date":"2025-05-19","close":941.0},{"date":"2025-05-20","close":957.0},{"date":"2025-05-21","close":996.0},{"date":"2025-05-22","close":989.0},{"date":"2025-05-23","close":1000.0},{"date":"2025-05-26","close":1009.0},{"date":"2025-05-27","close":1000.0},{"date":"2025-05-28","close":1005.0},{"date":"2025-05-29","close":990.0},{"date":"2025-05-30","close":991.0},{"date":"2025-06-02","close":983.0},{"date":"2025-06-04","close":967.0},{"date":"2025-06-05","close":978.0},{"date":"2025-06-09","close":979.0},{"date":"2025-06-10","close":992.0},{"date":"2025-06-11","close":977.0},{"date":"2025-06-12","close":960.0},{"date":"2025-06-13","close":948.0},{"date":"2025-06-16","close":948.0},{"date":"2025-06-17","close":950.0},{"date":"2025-06-18","close":948.0},{"date":"2025-06-19","close":936.0},{"date":"2025-06-20","close":973.0},{"date":"2025-06-23","close":934.0},{"date":"2025-06-24","close":912.0},{"date":"2025-06-25","close":923.0},{"date":"2025-06-26","close":922.0},{"date":"2025-06-27","close":930.0},{"date":"2025-06-30","close":935.0},{"date":"2025-07-01","close":933.0},{"date":"2025-07-02","close":900.0},{"date":"2025-07-03","close":904.0},{"date":"2025-07-04","close":900.0},{"date":"2025-07-07","close":896.0},{"date":"2025-07-08","close":903.0},{"date":"2025-07-09","close":906.0},{"date":"2025-07-10","close":905.0},{"date":"2025-07-11","close":903.0},{"date":"2025-07-14","close":896.0},{"date":"2025-07-15","close":916.0},{"date":"2025-07-16","close":927.0},{"date":"2025-07-17","close":897.0},{"date":"2025-07-18","close":890.0},{"date":"2025-07-21","close":905.0},{"date":"2025-07-22","close":895.0},{"date":"2025-07-23","close":893.0},{"date":"2025-07-24","close":893.0},{"date":"2025-07-25","close":903.0},{"date":"2025-07-28","close":896.0},{"date":"2025-07-29","close":905.0},{"date":"2025-07-30","close":897.0},{"date":"2025-07-31","close":898.0},{"date":"2025-08-01","close":896.0},{"date":"2025-08-04","close":897.0},{"date":"2025-08-05","close":900.0},{"date":"2025-08-06","close":903.0},{"date":"2025-08-07","close":907.0},{"date":"2025-08-08","close":900.0},{"date":"2025-08-11","close":895.0},{"date":"2025-08-12","close":902.0},{"date":"2025-08-13","close":900.0},{"date":"2025-08-14","close":905.0},{"date":"2025-08-18","close":908.0},{"date":"2025-08-19","close":895.0},{"date":"2025-08-20","close":894.0},{"date":"2025-08-21","close":893.0},{"date":"2025-08-22","close":889.0},{"date":"2025-08-25","close":885.0},{"date":"2025-08-26","close":894.0},{"date":"2025-08-27","close":896.0},{"date":"2025-08-28","close":899.0},{"date":"2025-08-29","close":894.0},{"date":"2025-09-01","close":892.0},{"date":"2025-09-02","close":885.0},{"date":"2025-09-03","close":884.0},{"date":"2025-09-04","close":897.0},{"date":"2025-09-05","close":904.0},{"date":"2025-09-08","close":897.0},{"date":"2025-09-09","close":888.0},{"date":"2025-09-10","close":883.0},{"date":"2025-09-11","close":880.0},{"date":"2025-09-12","close":883.0},{"date":"2025-09-15","close":887.0},{"date":"2025-09-16","close":883.0},{"date":"2025-09-17","close":884.0},{"date":"2025-09-18","close":887.0},{"date":"2025-09-19","close":879.0},{"date":"2025-09-22","close":876.0},{"date":"2025-09-23","close":870.0},{"date":"2025-09-24","close":860.0},{"date":"2025-09-25","close":860.0},{"date":"2025-09-26","close":850.0},{"date":"2025-09-29","close":823.0},{"date":"2025-09-30","close":842.0},{"date":"2025-10-01","close":880.0},{"date":"2025-10-02","close":911.0},{"date":"2025-10-10","close":910.0},{"date":"2025-10-13","close":878.0},{"date":"2025-10-14","close":867.0},{"date":"2025-10-15","close":845.0},{"date":"2025-10-16","close":865.0},{"date":"2025-10-17","close":874.0},{"date":"2025-10-20","close":875.0},{"date":"2025-10-21","close":865.0},{"date":"2025-10-22","close":856.0},{"date":"2025-10-23","close":874.0},{"date":"2025-10-24","close":871.0},{"date":"2025-10-27","close":894.0},{"date":"2025-10-28","close":899.0},{"date":"2025-10-29","close":875.0},{"date":"2025-10-30","close":867.0},{"date":"2025-10-31","close":885.0},{"date":"2025-11-03","close":882.0},{"date":"2025-11-04","close":890.0},{"date":"2025-11-05","close":895.0},{"date":"2025-11-06","close":878.0},{"date":"2025-11-07","close":891.0},{"date":"2025-11-10","close":889.0},{"date":"2025-11-11","close":874.0},{"date":"2025-11-12","close":870.0},{"date":"2025-11-13","close":867.0},{"date":"2025-11-14","close":880.0},{"date":"2025-11-17","close":880.0},{"date":"2025-11-18","close":860.0},{"date":"2025-11-19","close":820.0},{"date":"2025-11-20","close":825.0},{"date":"2025-11-21","close":825.0},{"date":"2025-11-24","close":785.0},{"date":"2025-11-25","close":765.0},{"date":"2025-11-26","close":747.0},{"date":"2025-11-27","close":780.0},{"date":"2025-11-28","close":762.0},{"date":"2025-12-01","close":759.0},{"date":"2025-12-02","close":803.0},{"date":"2025-12-03","close":832.0},{"date":"2025-12-04","close":829.0},{"date":"2025-12-05","close":829.0},{"date":"2025-12-08","close":845.0},{"date":"2025-12-09","close":834.0},{"date":"2025-12-10","close":820.0},{"date":"2025-12-11","close":770.0},{"date":"2025-12-12","close":810.0},{"date":"2025-12-15","close":785.0},{"date":"2025-12-16","close":789.0},{"date":"2025-12-17","close":755.0},{"date":"2025-12-18","close":748.0},{"date":"2025-12-19","close":729.0},{"date":"2025-12-22","close":702.0},{"date":"2025-12-23","close":661.0},{"date":"2025-12-24","close":691.0},{"date":"2025-12-26","close":686.0},{"date":"2025-12-29","close":673.0},{"date":"2025-12-30","close":661.0},{"date":"2026-01-02","close":671.0},{"date":"2026-01-05","close":668.0},{"date":"2026-01-06","close":681.0},{"date":"2026-01-07","close":661.0},{"date":"2026-01-08","close":641.0},{"date":"2026-01-09","close":624.0},{"date":"2026-01-12","close":647.0},{"date":"2026-01-13","close":660.0},{"date":"2026-01-14","close":664.0},{"date":"2026-01-15","close":672.0},{"date":"2026-01-16","close":679.0},{"date":"2026-01-19","close":627.0},{"date":"2026-01-20","close":641.0},{"date":"2026-01-21","close":654.0},{"date":"2026-01-22","close":676.0},{"date":"2026-01-23","close":703.0},{"date":"2026-01-26","close":670.0},{"date":"2026-01-27","close":660.0},{"date":"2026-01-28","close":664.0},{"date":"2026-01-29","close":645.0},{"date":"2026-01-30","close":619.0},{"date":"2026-02-02","close":642.0},{"date":"2026-02-03","close":647.0},{"date":"2026-02-04","close":635.0},{"date":"2026-02-05","close":629.0},{"date":"2026-02-06","close":618.0},{"date":"2026-02-09","close":3100.0},{"date":"2026-02-10","close":3020.0},{"date":"2026-02-11","close":3015.0},{"date":"2026-02-12","close":3040.0},{"date":"2026-02-13","close":3010.0},{"date":"2026-02-19","close":3000.0},{"date":"2026-02-20","close":2995.0},{"date":"2026-02-23","close":2910.0},{"date":"2026-02-24","close":2935.0},{"date":"2026-02-25","close":2910.0},{"date":"2026-02-26","close":2785.0},{"date":"2026-02-27","close":2780.0},{"date":"2026-03-03","close":2700.0},{"date":"2026-03-04","close":2435.0},{"date":"2026-03-05","close":2400.0},{"date":"2026-03-06","close":2330.0},{"date":"2026-03-09","close":2505.0},{"date":"2026-03-10","close":2375.0},{"date":"2026-03-11","close":2390.0},{"date":"2026-03-12","close":2655.0},{"date":"2026-03-13","close":2715.0},{"date":"2026-03-16","close":2700.0},{"date":"2026-03-17","close":2850.0},{"date":"2026-03-18","close":2775.0},{"date":"2026-03-19","close":2645.0},{"date":"2026-03-20","close":2625.0},{"date":"2026-03-23","close":2750.0},{"date":"2026-03-24","close":2685.0},{"date":"2026-03-25","close":2680.0},{"date":"2026-03-26","close":2555.0},{"date":"2026-03-27","close":3320.0},{"date":"2026-03-30","close":4315.0},{"date":"2026-03-31","close":3385.0},{"date":"2026-04-01","close":3510.0},{"date":"2026-04-02","close":3350.0},{"date":"2026-04-03","close":3255.0},{"date":"2026-04-06","close":3100.0},{"date":"2026-04-07","close":3080.0},{"date":"2026-04-08","close":4000.0},{"date":"2026-04-09","close":3720.0},{"date":"2026-04-10","close":3400.0},{"date":"2026-04-13","close":3400.0},{"date":"2026-04-14","close":3400.0},{"date":"2026-04-15","close":3400.0},{"date":"2026-04-16","close":3400.0},{"date":"2026-04-17","close":3400.0},{"date":"2026-04-20","close":3400.0},{"date":"2026-04-21","close":3400.0},{"date":"2026-04-22","close":3400.0},{"date":"2026-04-23","close":3400.0},{"date":"2026-04-24","close":3400.0},{"date":"2026-04-27","close":3400.0},{"date":"2026-04-28","close":3400.0},{"date":"2026-04-29","close":3400.0},{"date":"2026-04-30","close":3400.0},{"date":"2026-05-04","close":3400.0},{"date":"2026-05-06","close":4420.0},{"date":"2026-05-07","close":3490.0},{"date":"2026-05-08","close":3220.0},{"date":"2026-05-11","close":3275.0},{"date":"2026-05-12","close":2970.0},{"date":"2026-05-13","close":2805.0},{"date":"2026-05-14","close":2765.0},{"date":"2026-05-15","close":2640.0},{"date":"2026-05-18","close":2490.0},{"date":"2026-05-19","close":2385.0},{"date":"2026-05-20","close":2390.0},{"date":"2026-05-21","close":2360.0},{"date":"2026-05-22","close":2305.0},{"date":"2026-05-26","close":2250.0},{"date":"2026-05-27","close":2200.0},{"date":"2026-05-28","close":2200.0},{"date":"2026-05-29","close":2015.0},{"date":"2026-06-01","close":1821.0},{"date":"2026-06-02","close":1749.0},{"date":"2026-06-04","close":1823.0},{"date":"2026-06-05","close":1880.0},{"date":"2026-06-08","close":2110.0},{"date":"2026-06-09","close":2000.0},{"date":"2026-06-10","close":2300.0},{"date":"2026-06-11","close":2380.0},{"date":"2026-06-12","close":2325.0},{"date":"2026-06-15","close":2325.0},{"date":"2026-06-16","close":3020.0},{"date":"2026-06-17","close":2815.0},{"date":"2026-06-18","close":2515.0},{"date":"2026-06-19","close":2465.0},{"date":"2026-06-22","close":2255.0},{"date":"2026-06-23","close":2190.0},{"date":"2026-06-24","close":2185.0},{"date":"2026-06-25","close":2130.0},{"date":"2026-06-26","close":1958.0},{"date":"2026-06-29","close":1945.0},{"date":"2026-06-30","close":1970.0},{"date":"2026-07-01","close":2080.0},{"date":"2026-07-02","close":1970.0},{"date":"2026-07-03","close":2100.0},{"date":"2026-07-06","close":2020.0},{"date":"2026-07-07","close":1988.0},{"date":"2026-07-08","close":1933.0},{"date":"2026-07-09","close":1934.0},{"date":"2026-07-10","close":1961.0},{"date":"2026-07-13","close":1908.0},{"date":"2026-07-14","close":1883.0},{"date":"2026-07-15","close":1930.0},{"date":"2026-07-16","close":1959.0},{"date":"2026-07-20","close":1995.0},{"date":"2026-07-21","close":1904.0},{"date":"2026-07-22","close":1919.0},{"date":"2026-07-23","close":1938.0},{"date":"2026-07-24","close":1925.0},{"date":"2026-07-27","close":1942.0},{"date":"2026-07-28","close":1892.0},{"date":"2026-07-29","close":1825.0},{"date":"2026-07-30","close":1848.0},{"date":"2026-07-31","close":1913.0},{"date":"2026-08-03","close":1915.0},{"date":"2026-08-04","close":2025.0},{"date":"2026-08-05","close":2115.0},{"date":"2026-08-06","close":2110.0},{"date":"2026-08-07","close":2105.0},{"date":"2026-08-10","close":2225.0},{"date":"2026-08-11","close":2355.0},{"date":"2026-08-12","close":2125.0},{"date":"2026-08-13","close":2175.0},{"date":"2026-08-14","close":2290.0},{"date":"2026-08-18","close":2510.0},{"date":"2026-08-19","close":2550.0},{"date":"2026-08-20","close":2650.0},{"date":"2026-08-21","close":2700.0},{"date":"2026-08-24","close":2600.0},{"date":"2026-08-25","close":2695.0},{"date":"2026-08-26","close":2870.0},{"date":"2026-08-27","close":3155.0},{"date":"2026-08-28","close":3125.0},{"date":"2026-08-31","close":3300.0},{"date":"2026-09-01","close":3225.0},{"date":"2026-09-02","close":2995.0},{"date":"2026-09-03","close":3165.0},{"date":"2026-09-04","close":3080.0},{"date":"2026-09-07","close":3220.0},{"date":"2026-09-08","close":3055.0},{"date":"2026-09-09","close":3055.0},{"date":"2026-09-10","close":3045.0},{"date":"2026-09-11","close":3000.0},{"date":"2026-09-14","close":3090.0},{"date":"2026-09-15","close":3215.0},{"date":"2026-09-16","close":2945.0},{"date":"2026-09-17","close":2870.0},{"date":"2026-09-18","close":2890.0},{"date":"2026-09-21","close":2830.0},{"date":"2026-09-22","close":2865.0},{"date":"2026-09-23","close":2830.0},{"date":"2026-09-28","close":3155.0},{"date":"2026-09-29","close":2955.0},{"date":"2026-09-30","close":2825.0},{"date":"2026-10-01","close":2855.0},{"date":"2026-10-02","close":2820.0},{"date":"2026-10-06","close":3000.0},{"date":"2026-10-07","close":2900.0},{"date":"2026-10-08","close":2900.0},{"date":"2026-10-12","close":2710.0},{"date":"2026-10-13","close":2800.0},{"date":"2026-10-14","close":2890.0},{"date":"2026-10-15","close":2515.0},{"date":"2026-10-16","close":2765.0},{"date":"2026-10-19","close":2600.0},{"date":"2026-10-20","close":2515.0},{"date":"2026-10-21","close":2680.0},{"date":"2026-10-22","close":2440.0},{"date":"2026-10-23","close":2450.0}],"chart_data":[{"date":"2024-10-23","open":1188,"high":1188,"low":1155,"close":1182,"volume":18081,"rsi_14":17.28,"sma_20":1265.5,"sma_60":1261.73,"sma_120":1274.78},{"date":"2024-10-24","open":1182,"high":1184,"low":1169,"close":1184,"volume":5632,"rsi_14":19.77,"sma_20":1265.5,"sma_60":1258.33,"sma_120":1273.28},{"date":"2024-10-25","open":1179,"high":1187,"low":1165,"close":1175,"volume":22410,"rsi_14":18.82,"sma_20":1262.55,"sma_60":1255.15,"sma_120":1271.7},{"date":"2024-10-28","open":1206,"high":1241,"low":1157,"close":1173,"volume":18996,"rsi_14":13.07,"sma_20":1256.95,"sma_60":1252.67,"sma_120":1270.18},{"date":"2024-10-29","open":1179,"high":1194,"low":1161,"close":1173,"volume":19871,"rsi_14":13.14,"sma_20":1251.25,"sma_60":1249.87,"sma_120":1268.57},{"date":"2024-10-30","open":1198,"high":1198,"low":1173,"close":1180,"volume":4232,"rsi_14":16.95,"sma_20":1244.95,"sma_60":1247.62,"sma_120":1266.98},{"date":"2024-10-31","open":1183,"high":1183,"low":1167,"close":1170,"volume":8289,"rsi_14":13.74,"sma_20":1238.1,"sma_60":1244.88,"sma_120":1265.23},{"date":"2024-11-01","open":1153,"high":1179,"low":1153,"close":1172,"volume":2412,"rsi_14":14.84,"sma_20":1232.15,"sma_60":1242.18,"sma_120":1263.68},{"date":"2024-11-04","open":1168,"high":1183,"low":1156,"close":1156,"volume":13488,"rsi_14":6.04,"sma_20":1225.4,"sma_60":1239.03,"sma_120":1261.9},{"date":"2024-11-05","open":1200,"high":1200,"low":1145,"close":1153,"volume":20040,"rsi_14":6.55,"sma_20":1217.9,"sma_60":1235.68,"sma_120":1260.04},{"date":"2024-11-06","open":1153,"high":1227,"low":1153,"close":1156,"volume":27684,"rsi_14":13.08,"sma_20":1210.6,"sma_60":1235.77,"sma_120":1258.17},{"date":"2024-11-07","open":1178,"high":1178,"low":1112,"close":1158,"volume":32703,"rsi_14":18.82,"sma_20":1203.65,"sma_60":1234.43,"sma_120":1256.61},{"date":"2024-11-08","open":1146,"high":1240,"low":1146,"close":1160,"volume":20737,"rsi_14":26.09,"sma_20":1196.55,"sma_60":1232.58,"sma_120":1255.33},{"date":"2024-11-11","open":1160,"high":1183,"low":1145,"close":1146,"volume":41636,"rsi_14":24.0,"sma_20":1188.85,"sma_60":1230.5,"sma_120":1253.63},{"date":"2024-11-12","open":1146,"high":1204,"low":1120,"close":1135,"volume":15683,"rsi_14":21.69,"sma_20":1179.8,"sma_60":1228.5,"sma_120":1251.97},{"date":"2024-11-13","open":1147,"high":1147,"low":986,"close":1086,"volume":144960,"rsi_14":12.31,"sma_20":1169.15,"sma_60":1224.93,"sma_120":1250.02},{"date":"2024-11-14","open":1086,"high":1086,"low":1031,"close":1050,"volume":21856,"rsi_14":10.19,"sma_20":1159.9,"sma_60":1220.4,"sma_120":1247.97},{"date":"2024-11-15","open":1053,"high":1090,"low":1000,"close":1090,"volume":41701,"rsi_14":28.72,"sma_20":1153.85,"sma_60":1216.33,"sma_120":1246.26},{"date":"2024-11-18","open":1090,"high":1090,"low":1077,"close":1079,"volume":19350,"rsi_14":27.18,"sma_20":1148.15,"sma_60":1212.15,"sma_120":1244.51},{"date":"2024-11-19","open":1085,"high":1085,"low":1031,"close":1077,"volume":7430,"rsi_14":24.38,"sma_20":1142.75,"sma_60":1207.93,"sma_120":1242.66},{"date":"2024-11-20","open":1088,"high":1088,"low":1030,"close":1086,"volume":3747,"rsi_14":29.0,"sma_20":1137.95,"sma_60":1204.65,"sma_120":1240.9},{"date":"2024-11-21","open":1087,"high":1088,"low":1023,"close":1087,"volume":12718,"rsi_14":28.64,"sma_20":1133.1,"sma_60":1201.23,"sma_120":1239.28},{"date":"2024-11-22","open":1087,"high":1097,"low":1030,"close":1060,"volume":22921,"rsi_14":27.14,"sma_20":1127.35,"sma_60":1197.37,"sma_120":1237.51},{"date":"2024-11-25","open":1036,"high":1093,"low":1036,"close":1089,"volume":15760,"rsi_14":36.44,"sma_20":1123.15,"sma_60":1194.85,"sma_120":1236.2},{"date":"2024-11-26","open":1088,"high":1229,"low":1071,"close":1167,"volume":120676,"rsi_14":51.77,"sma_20":1122.85,"sma_60":1194.3,"sma_120":1236.17},{"date":"2024-11-27","open":1154,"high":1183,"low":1100,"close":1160,"volume":68520,"rsi_14":50.32,"sma_20":1121.85,"sma_60":1192.9,"sma_120":1236.05},{"date":"2024-11-28","open":1147,"high":1147,"low":1109,"close":1109,"volume":22440,"rsi_14":43.01,"sma_20":1118.8,"sma_60":1190.4,"sma_120":1235.49},{"date":"2024-11-29","open":1109,"high":1310,"low":1020,"close":1040,"volume":643232,"rsi_14":37.38,"sma_20":1112.2,"sma_60":1186.9,"sma_120":1234.47},{"date":"2024-12-02","open":1039,"high":1060,"low":1025,"close":1059,"volume":50160,"rsi_14":41.12,"sma_20":1107.35,"sma_60":1184.12,"sma_120":1233.64},{"date":"2024-12-03","open":1059,"high":1064,"low":1020,"close":1026,"volume":34632,"rsi_14":42.72,"sma_20":1101.0,"sma_60":1180.57,"sma_120":1232.8},{"date":"2024-12-04","open":1026,"high":1060,"low":1003,"close":1044,"volume":32996,"rsi_14":49.24,"sma_20":1095.4,"sma_60":1177.55,"sma_120":1232.0},{"date":"2024-12-05","open":1044,"high":1079,"low":1010,"close":1030,"volume":12282,"rsi_14":41.85,"sma_20":1089.0,"sma_60":1174.7,"sma_120":1231.38},{"date":"2024-12-06","open":1030,"high":1030,"low":963,"close":1030,"volume":35481,"rsi_14":43.14,"sma_20":1082.5,"sma_60":1171.08,"sma_120":1230.63},{"date":"2024-12-09","open":953,"high":1026,"low":953,"close":1007,"volume":42719,"rsi_14":40.74,"sma_20":1075.55,"sma_60":1168.42,"sma_120":1229.86},{"date":"2024-12-10","open":1032,"high":1032,"low":985,"close":1013,"volume":7578,"rsi_14":40.27,"sma_20":1069.45,"sma_60":1165.43,"sma_120":1228.92},{"date":"2024-12-11","open":1000,"high":1032,"low":1000,"close":1026,"volume":53156,"rsi_14":42.12,"sma_20":1066.45,"sma_60":1163.0,"sma_120":1228.34},{"date":"2024-12-12","open":1046,"high":1046,"low":1023,"close":1035,"volume":22384,"rsi_14":46.61,"sma_20":1065.7,"sma_60":1160.9,"sma_120":1227.64},{"date":"2024-12-13","open":1049,"high":1076,"low":1016,"close":1074,"volume":16802,"rsi_14":48.02,"sma_20":1064.9,"sma_60":1159.65,"sma_120":1227.55},{"date":"2024-12-16","open":1074,"high":1078,"low":1019,"close":1032,"volume":41741,"rsi_14":30.32,"sma_20":1062.55,"sma_60":1157.9,"sma_120":1226.59},{"date":"2024-12-17","open":1032,"high":1065,"low":1014,"close":1048,"volume":13269,"rsi_14":34.09,"sma_20":1061.1,"sma_60":1156.32,"sma_120":1225.93},{"date":"2024-12-18","open":1033,"high":1048,"low":1031,"close":1031,"volume":4273,"rsi_14":37.74,"sma_20":1058.35,"sma_60":1153.93,"sma_120":1224.84},{"date":"2024-12-19","open":1047,"high":1047,"low":998,"close":1010,"volume":33544,"rsi_14":44.44,"sma_20":1054.5,"sma_60":1151.03,"sma_120":1223.17},{"date":"2024-12-20","open":1009,"high":1250,"low":994,"close":994,"volume":559769,"rsi_14":37.83,"sma_20":1051.2,"sma_60":1147.03,"sma_120":1221.32},{"date":"2024-12-23","open":998,"high":1035,"low":988,"close":993,"volume":60884,"rsi_14":42.98,"sma_20":1046.4,"sma_60":1142.17,"sma_120":1218.16},{"date":"2024-12-24","open":1031,"high":1089,"low":987,"close":1050,"volume":233466,"rsi_14":51.09,"sma_20":1040.55,"sma_60":1138.22,"sma_120":1215.88},{"date":"2024-12-26","open":1040,"high":1050,"low":1001,"close":1004,"volume":72737,"rsi_14":45.75,"sma_20":1032.75,"sma_60":1133.18,"sma_120":1212.78},{"date":"2024-12-27","open":1004,"high":1067,"low":1001,"close":1027,"volume":16143,"rsi_14":49.54,"sma_20":1028.65,"sma_60":1128.52,"sma_120":1209.53},{"date":"2024-12-30","open":1027,"high":1029,"low":1001,"close":1024,"volume":14504,"rsi_14":52.75,"sma_20":1027.85,"sma_60":1124.07,"sma_120":1206.55},{"date":"2025-01-02","open":1050,"high":1050,"low":1004,"close":1020,"volume":19580,"rsi_14":51.14,"sma_20":1025.9,"sma_60":1119.55,"sma_120":1203.54},{"date":"2025-01-03","open":1024,"high":1068,"low":1024,"close":1037,"volume":48078,"rsi_14":51.77,"sma_20":1026.45,"sma_60":1115.12,"sma_120":1200.51},{"date":"2025-01-06","open":1037,"high":1068,"low":1031,"close":1059,"volume":51628,"rsi_14":53.7,"sma_20":1027.2,"sma_60":1111.07,"sma_120":1197.59},{"date":"2025-01-07","open":1070,"high":1090,"low":1031,"close":1045,"volume":71067,"rsi_14":45.15,"sma_20":1027.95,"sma_60":1106.87,"sma_120":1194.56},{"date":"2025-01-08","open":1044,"high":1069,"low":1036,"close":1044,"volume":33195,"rsi_14":52.33,"sma_20":1028.65,"sma_60":1102.57,"sma_120":1191.47},{"date":"2025-01-09","open":1044,"high":1047,"low":1032,"close":1046,"volume":613,"rsi_14":49.59,"sma_20":1030.6,"sma_60":1098.33,"sma_120":1188.68},{"date":"2025-01-10","open":1042,"high":1121,"low":1042,"close":1070,"volume":67838,"rsi_14":57.77,"sma_20":1033.45,"sma_60":1094.23,"sma_120":1186.15},{"date":"2025-01-13","open":1070,"high":1070,"low":1033,"close":1042,"volume":30631,"rsi_14":56.2,"sma_20":1034.25,"sma_60":1089.95,"sma_120":1183.23},{"date":"2025-01-14","open":1042,"high":1042,"low":1018,"close":1032,"volume":14562,"rsi_14":57.54,"sma_20":1034.1,"sma_60":1086.57,"sma_120":1180.21},{"date":"2025-01-15","open":1032,"high":1055,"low":1005,"close":1026,"volume":44819,"rsi_14":56.42,"sma_20":1031.7,"sma_60":1083.48,"sma_120":1177.19},{"date":"2025-01-16","open":1053,"high":1053,"low":1029,"close":1037,"volume":8284,"rsi_14":46.92,"sma_20":1031.95,"sma_60":1080.88,"sma_120":1174.51},{"date":"2025-01-17","open":1045,"high":1062,"low":1034,"close":1034,"volume":39053,"rsi_14":58.93,"sma_20":1031.25,"sma_60":1078.37,"sma_120":1171.67},{"date":"2025-01-20","open":1034,"high":1056,"low":1034,"close":1035,"volume":15815,"rsi_14":52.74,"sma_20":1031.45,"sma_60":1075.92,"sma_120":1168.83},{"date":"2025-01-21","open":1053,"high":1053,"low":1033,"close":1033,"volume":14259,"rsi_14":53.1,"sma_20":1032.6,"sma_60":1073.4,"sma_120":1165.87},{"date":"2025-01-22","open":1055,"high":1055,"low":1034,"close":1040,"volume":4116,"rsi_14":56.76,"sma_20":1034.9,"sma_60":1071.15,"sma_120":1163.15},{"date":"2025-01-23","open":1043,"high":1043,"low":1030,"close":1042,"volume":6443,"rsi_14":51.88,"sma_20":1037.35,"sma_60":1068.97,"sma_120":1160.82},{"date":"2025-01-24","open":1064,"high":1064,"low":1031,"close":1032,"volume":10193,"rsi_14":38.84,"sma_20":1036.45,"sma_60":1066.62,"sma_120":1158.24},{"date":"2025-01-31","open":1059,"high":1059,"low":1013,"close":1016,"volume":25127,"rsi_14":38.21,"sma_20":1037.05,"sma_60":1063.88,"sma_120":1155.75},{"date":"2025-02-03","open":1046,"high":1046,"low":989,"close":1004,"volume":12771,"rsi_14":35.07,"sma_20":1035.9,"sma_60":1061.12,"sma_120":1153.0},{"date":"2025-02-04","open":1000,"high":1028,"low":1000,"close":1002,"volume":21656,"rsi_14":33.58,"sma_20":1034.8,"sma_60":1058.28,"sma_120":1150.23},{"date":"2025-02-05","open":1028,"high":1028,"low":989,"close":1008,"volume":20113,"rsi_14":23.28,"sma_20":1034.2,"sma_60":1055.82,"sma_120":1147.42},{"date":"2025-02-06","open":1041,"high":1041,"low":1004,"close":1010,"volume":14826,"rsi_14":32.22,"sma_20":1032.85,"sma_60":1053.43,"sma_120":1144.56},{"date":"2025-02-07","open":1047,"high":1047,"low":1004,"close":1005,"volume":1894,"rsi_14":34.12,"sma_20":1030.15,"sma_60":1050.92,"sma_120":1143.34},{"date":"2025-02-10","open":1001,"high":1030,"low":1001,"close":1017,"volume":7903,"rsi_14":45.05,"sma_20":1028.75,"sma_60":1048.57,"sma_120":1141.5},{"date":"2025-02-11","open":1019,"high":1019,"low":1000,"close":1007,"volume":24746,"rsi_14":33.33,"sma_20":1026.9,"sma_60":1046.02,"sma_120":1139.3},{"date":"2025-02-12","open":1007,"high":1015,"low":996,"close":1000,"volume":69576,"rsi_14":31.91,"sma_20":1024.6,"sma_60":1043.58,"sma_120":1137.04},{"date":"2025-02-13","open":1003,"high":1008,"low":996,"close":1004,"volume":18009,"rsi_14":34.02,"sma_20":1021.3,"sma_60":1041.4,"sma_120":1134.95},{"date":"2025-02-14","open":1008,"high":1014,"low":996,"close":1007,"volume":15693,"rsi_14":36.73,"sma_20":1019.55,"sma_60":1040.08,"sma_120":1132.51},{"date":"2025-02-17","open":999,"high":1029,"low":994,"close":1000,"volume":20810,"rsi_14":29.59,"sma_20":1017.95,"sma_60":1039.25,"sma_120":1129.83},{"date":"2025-02-18","open":1009,"high":1018,"low":998,"close":1000,"volume":7733,"rsi_14":28.12,"sma_20":1016.65,"sma_60":1037.75,"sma_120":1127.04},{"date":"2025-02-19","open":997,"high":1011,"low":997,"close":1000,"volume":29136,"rsi_14":31.4,"sma_20":1014.8,"sma_60":1036.43,"sma_120":1124.29},{"date":"2025-02-20","open":1000,"high":1021,"low":997,"close":1001,"volume":1403,"rsi_14":39.44,"sma_20":1013.15,"sma_60":1035.17,"sma_120":1121.55},{"date":"2025-02-21","open":1005,"high":1009,"low":998,"close":1002,"volume":10498,"rsi_14":48.33,"sma_20":1011.5,"sma_60":1033.77,"sma_120":1119.21},{"date":"2025-02-24","open":1006,"high":1015,"low":999,"close":999,"volume":10161,"rsi_14":47.54,"sma_20":1009.8,"sma_60":1032.3,"sma_120":1116.77},{"date":"2025-02-25","open":1001,"high":1020,"low":999,"close":1000,"volume":12012,"rsi_14":42.86,"sma_20":1007.8,"sma_60":1031.3,"sma_120":1114.33},{"date":"2025-02-26","open":1029,"high":1029,"low":996,"close":1001,"volume":4921,"rsi_14":41.82,"sma_20":1005.75,"sma_60":1029.83,"sma_120":1112.34},{"date":"2025-02-27","open":998,"high":1018,"low":981,"close":987,"volume":35499,"rsi_14":35.94,"sma_20":1003.5,"sma_60":1026.83,"sma_120":1110.57},{"date":"2025-02-28","open":990,"high":999,"low":981,"close":999,"volume":46310,"rsi_14":35.94,"sma_20":1002.65,"sma_60":1024.15,"sma_120":1108.53},{"date":"2025-03-04","open":1008,"high":1008,"low":993,"close":999,"volume":15812,"rsi_14":42.59,"sma_20":1002.4,"sma_60":1022.32,"sma_120":1106.36},{"date":"2025-03-05","open":998,"high":1010,"low":998,"close":1006,"volume":15311,"rsi_14":55.56,"sma_20":1002.6,"sma_60":1021.75,"sma_120":1104.33},{"date":"2025-03-06","open":1006,"high":1006,"low":1001,"close":1006,"volume":1682,"rsi_14":52.0,"sma_20":1002.5,"sma_60":1020.87,"sma_120":1102.49},{"date":"2025-03-07","open":1002,"high":1006,"low":996,"close":1006,"volume":2859,"rsi_14":48.94,"sma_20":1002.3,"sma_60":1020.53,"sma_120":1100.55},{"date":"2025-03-10","open":1006,"high":1008,"low":995,"close":997,"volume":6174,"rsi_14":46.94,"sma_20":1001.9,"sma_60":1019.75,"sma_120":1098.65},{"date":"2025-03-11","open":999,"high":1004,"low":981,"close":982,"volume":29778,"rsi_14":35.94,"sma_20":1000.15,"sma_60":1018.95,"sma_120":1096.83},{"date":"2025-03-12","open":990,"high":1002,"low":990,"close":1002,"volume":3164,"rsi_14":51.19,"sma_20":999.9,"sma_60":1018.48,"sma_120":1094.78},{"date":"2025-03-13","open":1010,"high":1010,"low":998,"close":1000,"volume":4316,"rsi_14":49.41,"sma_20":999.9,"sma_60":1018.37,"sma_120":1093.39},{"date":"2025-03-14","open":1006,"high":1011,"low":992,"close":1005,"volume":7525,"rsi_14":51.69,"sma_20":999.95,"sma_60":1018.23,"sma_120":1091.83},{"date":"2025-03-17","open":1010,"high":1010,"low":997,"close":1000,"volume":1993,"rsi_14":50.55,"sma_20":999.6,"sma_60":1017.8,"sma_120":1090.4},{"date":"2025-03-18","open":1020,"high":1020,"low":993,"close":1000,"volume":10302,"rsi_14":50.0,"sma_20":999.6,"sma_60":1017.22,"sma_120":1089.06},{"date":"2025-03-19","open":1000,"high":1008,"low":998,"close":1004,"volume":1273,"rsi_14":51.61,"sma_20":999.8,"sma_60":1016.05,"sma_120":1087.85},{"date":"2025-03-20","open":1004,"high":1004,"low":986,"close":987,"volume":14286,"rsi_14":50.0,"sma_20":999.15,"sma_60":1015.3,"sma_120":1086.6},{"date":"2025-03-21","open":987,"high":1008,"low":981,"close":997,"volume":11978,"rsi_14":48.94,"sma_20":998.95,"sma_60":1014.45,"sma_120":1085.38},{"date":"2025-03-24","open":1007,"high":1007,"low":990,"close":997,"volume":4507,"rsi_14":48.94,"sma_20":998.7,"sma_60":1013.88,"sma_120":1083.91},{"date":"2025-03-25","open":997,"high":997,"low":990,"close":995,"volume":10939,"rsi_14":43.82,"sma_20":998.5,"sma_60":1013.63,"sma_120":1082.33},{"date":"2025-03-26","open":990,"high":994,"low":990,"close":994,"volume":7419,"rsi_14":43.33,"sma_20":998.2,"sma_60":1013.63,"sma_120":1080.33},{"date":"2025-03-27","open":994,"high":998,"low":987,"close":997,"volume":21702,"rsi_14":45.16,"sma_20":998.0,"sma_60":1013.7,"sma_120":1077.93},{"date":"2025-03-28","open":1005,"high":1005,"low":990,"close":999,"volume":7058,"rsi_14":51.16,"sma_20":998.6,"sma_60":1012.85,"sma_120":1075.53},{"date":"2025-03-31","open":999,"high":1005,"low":984,"close":994,"volume":14759,"rsi_14":57.89,"sma_20":998.35,"sma_60":1012.68,"sma_120":1072.93},{"date":"2025-04-01","open":1005,"high":1005,"low":994,"close":999,"volume":147,"rsi_14":47.54,"sma_20":998.35,"sma_60":1012.22,"sma_120":1070.37},{"date":"2025-04-02","open":1010,"high":1010,"low":991,"close":992,"volume":1308,"rsi_14":43.94,"sma_20":997.65,"sma_60":1011.68,"sma_120":1067.88},{"date":"2025-04-03","open":993,"high":1071,"low":975,"close":981,"volume":63823,"rsi_14":33.33,"sma_20":996.4,"sma_60":1011.03,"sma_120":1065.29},{"date":"2025-04-04","open":980,"high":1005,"low":979,"close":1000,"volume":6465,"rsi_14":50.0,"sma_20":996.1,"sma_60":1010.42,"sma_120":1062.77},{"date":"2025-04-07","open":1007,"high":1007,"low":931,"close":998,"volume":38153,"rsi_14":48.86,"sma_20":996.15,"sma_60":1009.4,"sma_120":1060.23},{"date":"2025-04-08","open":993,"high":1029,"low":990,"close":990,"volume":11152,"rsi_14":42.39,"sma_20":996.55,"sma_60":1008.48,"sma_120":1057.67},{"date":"2025-04-09","open":981,"high":1004,"low":940,"close":996,"volume":18790,"rsi_14":55.56,"sma_20":996.25,"sma_60":1007.68,"sma_120":1055.12},{"date":"2025-04-10","open":1005,"high":1036,"low":994,"close":994,"volume":10534,"rsi_14":47.95,"sma_20":995.95,"sma_60":1006.82,"sma_120":1052.58},{"date":"2025-04-11","open":993,"high":1008,"low":992,"close":996,"volume":2225,"rsi_14":49.33,"sma_20":995.5,"sma_60":1005.58,"sma_120":1049.91},{"date":"2025-04-14","open":1007,"high":1007,"low":978,"close":997,"volume":8873,"rsi_14":51.35,"sma_20":995.35,"sma_60":1004.83,"sma_120":1047.39},{"date":"2025-04-15","open":997,"high":1029,"low":986,"close":1012,"volume":45103,"rsi_14":60.23,"sma_20":995.95,"sma_60":1004.5,"sma_120":1045.53},{"date":"2025-04-16","open":1028,"high":1028,"low":999,"close":999,"volume":13586,"rsi_14":51.02,"sma_20":995.7,"sma_60":1004.05,"sma_120":1043.77},{"date":"2025-04-17","open":999,"high":1017,"low":992,"close":992,"volume":22378,"rsi_14":46.6,"sma_20":995.95,"sma_60":1003.3,"sma_120":1042.09},{"date":"2025-04-18","open":985,"high":1001,"low":980,"close":998,"volume":24123,"rsi_14":51.92,"sma_20":996.0,"sma_60":1002.7,"sma_120":1040.53},{"date":"2025-04-21","open":998,"high":1008,"low":990,"close":999,"volume":15311,"rsi_14":50.0,"sma_20":996.1,"sma_60":1002.1,"sma_120":1039.01},{"date":"2025-04-22","open":1006,"high":1007,"low":999,"close":1003,"volume":28410,"rsi_14":55.67,"sma_20":996.5,"sma_60":1001.6,"sma_120":1037.5},{"date":"2025-04-23","open":1008,"high":1008,"low":999,"close":1003,"volume":7201,"rsi_14":62.79,"sma_20":996.95,"sma_60":1000.98,"sma_120":1036.07},{"date":"2025-04-24","open":999,"high":1004,"low":999,"close":1003,"volume":13862,"rsi_14":52.24,"sma_20":997.25,"sma_60":1000.33,"sma_120":1034.65},{"date":"2025-04-25","open":1009,"high":1009,"low":1001,"close":1006,"volume":8672,"rsi_14":55.88,"sma_20":997.6,"sma_60":999.9,"sma_120":1033.26},{"date":"2025-04-28","open":1018,"high":1018,"low":1000,"close":1005,"volume":3379,"rsi_14":62.3,"sma_20":998.15,"sma_60":999.72,"sma_120":1031.8},{"date":"2025-04-29","open":1016,"high":1048,"low":1006,"close":1009,"volume":11497,"rsi_14":61.02,"sma_20":998.65,"sma_60":999.8,"sma_120":1030.46},{"date":"2025-04-30","open":1002,"high":1017,"low":996,"close":1005,"volume":5178,"rsi_14":59.02,"sma_20":999.3,"sma_60":999.85,"sma_120":1029.07},{"date":"2025-05-02","open":1000,"high":1017,"low":1000,"close":1002,"volume":1391,"rsi_14":54.84,"sma_20":1000.35,"sma_60":999.75,"sma_120":1027.78},{"date":"2025-05-07","open":1004,"high":1011,"low":998,"close":998,"volume":3012,"rsi_14":50.77,"sma_20":1000.25,"sma_60":999.55,"sma_120":1026.49},{"date":"2025-05-08","open":1013,"high":1013,"low":998,"close":1000,"volume":2380,"rsi_14":38.46,"sma_20":1000.35,"sma_60":999.47,"sma_120":1025.19},{"date":"2025-05-09","open":1006,"high":1006,"low":995,"close":1002,"volume":6129,"rsi_14":53.66,"sma_20":1000.95,"sma_60":999.22,"sma_120":1023.89},{"date":"2025-05-12","open":1000,"high":1004,"low":996,"close":1000,"volume":3907,"rsi_14":61.11,"sma_20":1001.15,"sma_60":999.1,"sma_120":1022.56},{"date":"2025-05-13","open":1009,"high":1009,"low":994,"close":996,"volume":5261,"rsi_14":47.06,"sma_20":1001.25,"sma_60":999.03,"sma_120":1021.31},{"date":"2025-05-14","open":1000,"high":1001,"low":980,"close":980,"volume":20358,"rsi_14":30.61,"sma_20":1000.45,"sma_60":998.63,"sma_120":1020.02},{"date":"2025-05-15","open":982,"high":997,"low":937,"close":974,"volume":15464,"rsi_14":21.57,"sma_20":999.3,"sma_60":998.08,"sma_120":1019.08},{"date":"2025-05-16","open":974,"high":986,"low":963,"close":974,"volume":27908,"rsi_14":21.57,"sma_20":997.4,"sma_60":997.65,"sma_120":1018.45},{"date":"2025-05-19","open":996,"high":996,"low":941,"close":941,"volume":29763,"rsi_14":13.1,"sma_20":994.5,"sma_60":996.67,"sma_120":1017.21},{"date":"2025-05-20","open":948,"high":960,"low":938,"close":957,"volume":8670,"rsi_14":24.74,"sma_20":992.75,"sma_60":995.95,"sma_120":1016.19},{"date":"2025-05-21","open":980,"high":1001,"low":950,"close":996,"volume":81786,"rsi_14":46.67,"sma_20":992.65,"sma_60":995.87,"sma_120":1015.52},{"date":"2025-05-22","open":1005,"high":1005,"low":963,"close":989,"volume":20942,"rsi_14":42.75,"sma_20":992.15,"sma_60":995.65,"sma_120":1014.71},{"date":"2025-05-23","open":989,"high":1007,"low":982,"close":1000,"volume":40715,"rsi_14":48.28,"sma_20":992.0,"sma_60":995.67,"sma_120":1013.98},{"date":"2025-05-26","open":1000,"high":1010,"low":986,"close":1009,"volume":22271,"rsi_14":52.32,"sma_20":992.3,"sma_60":995.82,"sma_120":1013.56},{"date":"2025-05-27","open":1010,"high":1010,"low":995,"close":1000,"volume":1943,"rsi_14":50.64,"sma_20":992.15,"sma_60":995.8,"sma_120":1012.82},{"date":"2025-05-28","open":1010,"high":1020,"low":992,"close":1005,"volume":13132,"rsi_14":51.57,"sma_20":992.1,"sma_60":996.1,"sma_120":1011.47},{"date":"2025-05-29","open":1004,"high":1007,"low":990,"close":990,"volume":5248,"rsi_14":46.51,"sma_20":991.35,"sma_60":995.95,"sma_120":1010.05},{"date":"2025-05-30","open":990,"high":1003,"low":980,"close":991,"volume":13412,"rsi_14":47.37,"sma_20":990.45,"sma_60":995.82,"sma_120":1009.07},{"date":"2025-06-02","open":991,"high":1000,"low":981,"close":983,"volume":2386,"rsi_14":46.29,"sma_20":989.35,"sma_60":995.43,"sma_120":1008.59},{"date":"2025-06-04","open":983,"high":994,"low":967,"close":967,"volume":25554,"rsi_14":46.29,"sma_20":987.6,"sma_60":994.78,"sma_120":1007.83},{"date":"2025-06-05","open":987,"high":987,"low":970,"close":978,"volume":1348,"rsi_14":51.11,"sma_20":986.6,"sma_60":994.32,"sma_120":1007.42},{"date":"2025-06-09","open":978,"high":1000,"low":969,"close":979,"volume":8827,"rsi_14":51.38,"sma_20":985.55,"sma_60":994.02,"sma_120":1006.88},{"date":"2025-06-10","open":979,"high":995,"low":979,"close":992,"volume":17110,"rsi_14":65.84,"sma_20":985.05,"sma_60":994.18,"sma_120":1006.57},{"date":"2025-06-11","open":1000,"high":1000,"low":977,"close":977,"volume":21478,"rsi_14":56.25,"sma_20":983.9,"sma_60":993.77,"sma_120":1006.12},{"date":"2025-06-12","open":977,"high":993,"low":950,"close":960,"volume":56553,"rsi_14":36.96,"sma_20":982.1,"sma_60":993.1,"sma_120":1005.73},{"date":"2025-06-13","open":960,"high":976,"low":916,"close":948,"volume":78366,"rsi_14":35.66,"sma_20":980.5,"sma_60":992.15,"sma_120":1005.19},{"date":"2025-06-16","open":948,"high":952,"low":945,"close":948,"volume":12616,"rsi_14":30.3,"sma_20":979.2,"sma_60":991.28,"sma_120":1004.54},{"date":"2025-06-17","open":952,"high":952,"low":920,"close":950,"volume":18458,"rsi_14":26.4,"sma_20":978.0,"sma_60":990.45,"sma_120":1003.83},{"date":"2025-06-18","open":950,"high":952,"low":933,"close":948,"volume":12320,"rsi_14":27.97,"sma_20":978.35,"sma_60":989.52,"sma_120":1002.78},{"date":"2025-06-19","open":948,"high":949,"low":905,"close":936,"volume":55228,"rsi_14":22.4,"sma_20":977.3,"sma_60":988.67,"sma_120":1001.98},{"date":"2025-06-20","open":938,"high":973,"low":927,"close":973,"volume":29892,"rsi_14":44.22,"sma_20":976.15,"sma_60":988.27,"sma_120":1001.36},{"date":"2025-06-23","open":973,"high":973,"low":916,"close":934,"volume":35249,"rsi_14":34.59,"sma_20":973.4,"sma_60":987.22,"sma_120":1000.55},{"date":"2025-06-24","open":934,"high":972,"low":910,"close":912,"volume":65853,"rsi_14":32.16,"sma_20":969.0,"sma_60":985.83,"sma_120":999.73},{"date":"2025-06-25","open":912,"high":940,"low":903,"close":923,"volume":48295,"rsi_14":38.66,"sma_20":964.7,"sma_60":984.65,"sma_120":999.14},{"date":"2025-06-26","open":923,"high":923,"low":910,"close":922,"volume":29540,"rsi_14":34.78,"sma_20":960.8,"sma_60":983.4,"sma_120":998.55},{"date":"2025-06-27","open":929,"high":930,"low":911,"close":930,"volume":15461,"rsi_14":37.17,"sma_20":957.05,"sma_60":982.25,"sma_120":997.55},{"date":"2025-06-30","open":930,"high":943,"low":900,"close":935,"volume":58475,"rsi_14":34.43,"sma_20":954.3,"sma_60":981.27,"sma_120":996.98},{"date":"2025-07-01","open":935,"high":936,"low":911,"close":933,"volume":20571,"rsi_14":37.06,"sma_20":951.4,"sma_60":980.17,"sma_120":996.19},{"date":"2025-07-02","open":914,"high":928,"low":895,"close":900,"volume":41594,"rsi_14":33.87,"sma_20":947.25,"sma_60":978.63,"sma_120":995.16},{"date":"2025-07-03","open":903,"high":909,"low":891,"close":904,"volume":111314,"rsi_14":37.64,"sma_20":944.1,"sma_60":977.35,"sma_120":994.19},{"date":"2025-07-04","open":904,"high":904,"low":897,"close":900,"volume":15835,"rsi_14":36.81,"sma_20":940.2,"sma_60":975.68,"sma_120":993.05},{"date":"2025-07-07","open":900,"high":921,"low":895,"close":896,"volume":58851,"rsi_14":35.33,"sma_20":936.05,"sma_60":973.98,"sma_120":991.69},{"date":"2025-07-08","open":908,"high":922,"low":895,"close":903,"volume":31798,"rsi_14":38.1,"sma_20":931.6,"sma_60":972.53,"sma_120":990.51},{"date":"2025-07-09","open":915,"high":915,"low":903,"close":906,"volume":8340,"rsi_14":41.67,"sma_20":928.05,"sma_60":971.03,"sma_120":989.36},{"date":"2025-07-10","open":918,"high":918,"low":898,"close":905,"volume":18240,"rsi_14":26.39,"sma_20":925.3,"sma_60":969.55,"sma_120":988.18},{"date":"2025-07-11","open":905,"high":910,"low":894,"close":903,"volume":101729,"rsi_14":35.51,"sma_20":923.05,"sma_60":968.0,"sma_120":986.79},{"date":"2025-07-14","open":908,"high":908,"low":894,"close":896,"volume":24571,"rsi_14":41.3,"sma_20":920.45,"sma_60":966.32,"sma_120":985.58},{"date":"2025-07-15","open":903,"high":1110,"low":876,"close":916,"volume":2786011,"rsi_14":46.53,"sma_20":918.75,"sma_60":964.72,"sma_120":984.61},{"date":"2025-07-16","open":995,"high":995,"low":909,"close":927,"volume":260142,"rsi_14":52.25,"sma_20":917.7,"sma_60":963.52,"sma_120":983.78},{"date":"2025-07-17","open":918,"high":927,"low":895,"close":897,"volume":157014,"rsi_14":37.59,"sma_20":915.75,"sma_60":961.93,"sma_120":982.62},{"date":"2025-07-18","open":897,"high":904,"low":887,"close":890,"volume":103231,"rsi_14":33.33,"sma_20":911.6,"sma_60":960.13,"sma_120":981.42},{"date":"2025-07-21","open":890,"high":929,"low":888,"close":905,"volume":96095,"rsi_14":40.54,"sma_20":910.15,"sma_60":958.57,"sma_120":980.33},{"date":"2025-07-22","open":906,"high":914,"low":890,"close":895,"volume":43287,"rsi_14":48.0,"sma_20":909.3,"sma_60":956.77,"sma_120":979.18},{"date":"2025-07-23","open":903,"high":903,"low":890,"close":893,"volume":12586,"rsi_14":45.53,"sma_20":907.8,"sma_60":954.93,"sma_120":977.96},{"date":"2025-07-24","open":891,"high":904,"low":888,"close":893,"volume":53801,"rsi_14":47.06,"sma_20":906.35,"sma_60":953.1,"sma_120":976.72},{"date":"2025-07-25","open":925,"high":925,"low":887,"close":903,"volume":20275,"rsi_14":52.8,"sma_20":905.0,"sma_60":951.38,"sma_120":975.64},{"date":"2025-07-28","open":926,"high":946,"low":895,"close":896,"volume":65070,"rsi_14":47.2,"sma_20":903.05,"sma_60":949.57,"sma_120":974.64},{"date":"2025-07-29","open":905,"high":909,"low":890,"close":905,"volume":46198,"rsi_14":49.62,"sma_20":901.65,"sma_60":947.83,"sma_120":973.82},{"date":"2025-07-30","open":909,"high":909,"low":896,"close":897,"volume":19865,"rsi_14":47.1,"sma_20":901.5,"sma_60":946.03,"sma_120":972.94},{"date":"2025-07-31","open":901,"high":1035,"low":897,"close":898,"volume":241645,"rsi_14":48.18,"sma_20":901.2,"sma_60":944.3,"sma_120":972.02},{"date":"2025-08-01","open":913,"high":913,"low":896,"close":896,"volume":23426,"rsi_14":50.0,"sma_20":901.0,"sma_60":942.6,"sma_120":971.08},{"date":"2025-08-04","open":901,"high":923,"low":890,"close":897,"volume":25162,"rsi_14":41.59,"sma_20":901.05,"sma_60":940.88,"sma_120":970.17},{"date":"2025-08-05","open":897,"high":915,"low":897,"close":900,"volume":39716,"rsi_14":37.14,"sma_20":900.9,"sma_60":939.18,"sma_120":969.2},{"date":"2025-08-06","open":930,"high":930,"low":901,"close":903,"volume":106369,"rsi_14":53.85,"sma_20":900.75,"sma_60":937.57,"sma_120":968.33},{"date":"2025-08-07","open":903,"high":930,"low":901,"close":907,"volume":15645,"rsi_14":61.33,"sma_20":900.85,"sma_60":936.08,"sma_120":967.56},{"date":"2025-08-08","open":907,"high":918,"low":900,"close":900,"volume":120941,"rsi_14":46.27,"sma_20":900.7,"sma_60":934.75,"sma_120":966.69},{"date":"2025-08-11","open":899,"high":906,"low":892,"close":895,"volume":13738,"rsi_14":50.0,"sma_20":900.65,"sma_60":933.43,"sma_120":965.76},{"date":"2025-08-12","open":895,"high":905,"low":893,"close":902,"volume":11181,"rsi_14":56.72,"sma_20":899.95,"sma_60":932.23,"sma_120":964.94},{"date":"2025-08-13","open":903,"high":928,"low":900,"close":900,"volume":21798,"rsi_14":55.07,"sma_20":898.6,"sma_60":931.55,"sma_120":964.11},{"date":"2025-08-14","open":913,"high":915,"low":898,"close":905,"volume":9508,"rsi_14":51.56,"sma_20":899.0,"sma_60":930.68,"sma_120":963.32},{"date":"2025-08-18","open":913,"high":930,"low":896,"close":908,"volume":18284,"rsi_14":60.0,"sma_20":899.9,"sma_60":929.22,"sma_120":962.54},{"date":"2025-08-19","open":911,"high":911,"low":895,"close":895,"volume":17206,"rsi_14":42.19,"sma_20":899.4,"sma_60":927.65,"sma_120":961.65},{"date":"2025-08-20","open":895,"high":925,"low":886,"close":894,"volume":54033,"rsi_14":47.37,"sma_20":899.35,"sma_60":925.88,"sma_120":960.77},{"date":"2025-08-21","open":901,"high":901,"low":888,"close":893,"volume":14717,"rsi_14":45.61,"sma_20":899.35,"sma_60":923.95,"sma_120":959.88},{"date":"2025-08-22","open":893,"high":894,"low":886,"close":889,"volume":9979,"rsi_14":44.07,"sma_20":899.15,"sma_60":922.1,"sma_120":958.95},{"date":"2025-08-25","open":889,"high":915,"low":878,"close":885,"volume":7749,"rsi_14":40.32,"sma_20":898.25,"sma_60":920.1,"sma_120":958.1},{"date":"2025-08-26","open":885,"high":909,"low":880,"close":894,"volume":24886,"rsi_14":45.59,"sma_20":898.15,"sma_60":918.5,"sma_120":957.23},{"date":"2025-08-27","open":917,"high":917,"low":895,"close":896,"volume":20305,"rsi_14":44.78,"sma_20":897.7,"sma_60":916.92,"sma_120":956.37},{"date":"2025-08-28","open":911,"high":918,"low":888,"close":899,"volume":2729,"rsi_14":43.94,"sma_20":897.8,"sma_60":915.52,"sma_120":955.48},{"date":"2025-08-29","open":894,"high":907,"low":889,"close":894,"volume":7242,"rsi_14":45.31,"sma_20":897.6,"sma_60":914.3,"sma_120":954.54},{"date":"2025-09-01","open":894,"high":900,"low":892,"close":892,"volume":4871,"rsi_14":47.54,"sma_20":897.4,"sma_60":912.87,"sma_120":953.59},{"date":"2025-09-02","open":921,"high":921,"low":879,"close":885,"volume":36347,"rsi_14":36.07,"sma_20":896.8,"sma_60":911.3,"sma_120":952.66},{"date":"2025-09-03","open":885,"high":888,"low":871,"close":884,"volume":29287,"rsi_14":36.67,"sma_20":896.0,"sma_60":909.5,"sma_120":951.84},{"date":"2025-09-04","open":884,"high":1076,"low":860,"close":897,"volume":2023298,"rsi_14":44.12,"sma_20":895.7,"sma_60":908.17,"sma_120":950.97},{"date":"2025-09-05","open":914,"high":914,"low":884,"close":904,"volume":95990,"rsi_14":47.22,"sma_20":895.55,"sma_60":907.23,"sma_120":950.17},{"date":"2025-09-08","open":905,"high":905,"low":887,"close":897,"volume":25811,"rsi_14":51.52,"sma_20":895.4,"sma_60":906.38,"sma_120":949.27},{"date":"2025-09-09","open":900,"high":900,"low":887,"close":888,"volume":31852,"rsi_14":45.95,"sma_20":895.05,"sma_60":905.38,"sma_120":948.33},{"date":"2025-09-10","open":888,"high":895,"low":874,"close":883,"volume":43243,"rsi_14":43.59,"sma_20":894.1,"sma_60":904.27,"sma_120":947.36},{"date":"2025-09-11","open":891,"high":891,"low":874,"close":880,"volume":60692,"rsi_14":44.16,"sma_20":893.1,"sma_60":903.13,"sma_120":946.33},{"date":"2025-09-12","open":880,"high":886,"low":875,"close":883,"volume":15745,"rsi_14":48.68,"sma_20":892.0,"sma_60":902.25,"sma_120":945.46},{"date":"2025-09-15","open":890,"high":890,"low":879,"close":887,"volume":23862,"rsi_14":45.07,"sma_20":890.95,"sma_60":900.82,"sma_120":944.54},{"date":"2025-09-16","open":895,"high":895,"low":881,"close":883,"volume":19889,"rsi_14":41.1,"sma_20":890.35,"sma_60":899.97,"sma_120":943.59},{"date":"2025-09-17","open":891,"high":891,"low":874,"close":884,"volume":13706,"rsi_14":39.44,"sma_20":889.85,"sma_60":899.5,"sma_120":942.67},{"date":"2025-09-18","open":884,"high":890,"low":880,"close":887,"volume":16539,"rsi_14":44.93,"sma_20":889.55,"sma_60":898.9,"sma_120":941.77},{"date":"2025-09-19","open":894,"high":894,"low":878,"close":879,"volume":25095,"rsi_14":41.33,"sma_20":889.05,"sma_60":898.18,"sma_120":940.79},{"date":"2025-09-22","open":887,"high":887,"low":874,"close":876,"volume":11473,"rsi_14":43.66,"sma_20":888.6,"sma_60":897.28,"sma_120":939.77},{"date":"2025-09-23","open":869,"high":884,"low":851,"close":870,"volume":14657,"rsi_14":40.79,"sma_20":887.4,"sma_60":896.2,"sma_120":938.73},{"date":"2025-09-24","open":870,"high":900,"low":859,"close":860,"volume":27012,"rsi_14":24.66,"sma_20":885.6,"sma_60":894.98,"sma_120":937.58},{"date":"2025-09-25","open":899,"high":901,"low":857,"close":860,"volume":12346,"rsi_14":16.67,"sma_20":883.65,"sma_60":894.32,"sma_120":936.48},{"date":"2025-09-26","open":851,"high":867,"low":850,"close":850,"volume":21747,"rsi_14":15.94,"sma_20":881.45,"sma_60":893.42,"sma_120":935.38},{"date":"2025-09-29","open":850,"high":857,"low":823,"close":823,"volume":31325,"rsi_14":12.64,"sma_20":878.0,"sma_60":892.13,"sma_120":933.91},{"date":"2025-09-30","open":824,"high":929,"low":824,"close":842,"volume":209444,"rsi_14":29.7,"sma_20":875.85,"sma_60":891.23,"sma_120":932.61},{"date":"2025-10-01","open":887,"high":912,"low":825,"close":880,"volume":178650,"rsi_14":50.0,"sma_20":875.65,"sma_60":890.85,"sma_120":931.69},{"date":"2025-10-02","open":880,"high":936,"low":862,"close":911,"volume":92568,"rsi_14":58.54,"sma_20":876.35,"sma_60":890.93,"sma_120":930.98},{"date":"2025-10-10","open":920,"high":929,"low":897,"close":910,"volume":30669,"rsi_14":57.14,"sma_20":876.65,"sma_60":891.02,"sma_120":930.28},{"date":"2025-10-13","open":902,"high":920,"low":878,"close":878,"volume":27276,"rsi_14":48.68,"sma_20":875.7,"sma_60":890.6,"sma_120":929.3},{"date":"2025-10-14","open":879,"high":938,"low":850,"close":867,"volume":44657,"rsi_14":45.73,"sma_20":874.65,"sma_60":890.12,"sma_120":928.22},{"date":"2025-10-15","open":867,"high":893,"low":822,"close":845,"volume":12009,"rsi_14":40.37,"sma_20":872.75,"sma_60":888.93,"sma_120":926.83},{"date":"2025-10-16","open":857,"high":910,"low":849,"close":865,"volume":110883,"rsi_14":46.96,"sma_20":872.0,"sma_60":887.9,"sma_120":925.71},{"date":"2025-10-17","open":919,"high":919,"low":842,"close":874,"volume":32039,"rsi_14":49.58,"sma_20":871.55,"sma_60":887.52,"sma_120":924.73},{"date":"2025-10-20","open":900,"high":917,"low":854,"close":875,"volume":35382,"rsi_14":51.08,"sma_20":870.95,"sma_60":887.27,"sma_120":923.7},{"date":"2025-10-21","open":875,"high":898,"low":850,"close":865,"volume":27520,"rsi_14":51.08,"sma_20":870.05,"sma_60":886.6,"sma_120":922.58},{"date":"2025-10-22","open":865,"high":899,"low":851,"close":856,"volume":74541,"rsi_14":49.17,"sma_20":868.65,"sma_60":885.95,"sma_120":921.36},{"date":"2025-10-23","open":930,"high":930,"low":856,"close":874,"volume":267073,"rsi_14":54.84,"sma_20":868.0,"sma_60":885.63,"sma_120":920.28},{"date":"2025-10-24","open":876,"high":910,"low":864,"close":871,"volume":65384,"rsi_14":60.71,"sma_20":867.6,"sma_60":885.27,"sma_120":919.18},{"date":"2025-10-27","open":883,"high":905,"low":866,"close":894,"volume":69999,"rsi_14":61.4,"sma_20":868.5,"sma_60":885.12,"sma_120":918.25},{"date":"2025-10-28","open":894,"high":905,"low":879,"close":899,"volume":107987,"rsi_14":54.87,"sma_20":869.95,"sma_60":885.17,"sma_120":917.37},{"date":"2025-10-29","open":899,"high":901,"low":857,"close":875,"volume":19517,"rsi_14":40.43,"sma_20":870.7,"sma_60":884.67,"sma_120":916.25},{"date":"2025-10-30","open":875,"high":900,"low":867,"close":867,"volume":17774,"rsi_14":38.97,"sma_20":871.05,"sma_60":884.17,"sma_120":915.1},{"date":"2025-10-31","open":910,"high":910,"low":863,"close":885,"volume":21607,"rsi_14":51.93,"sma_20":872.8,"sma_60":883.95,"sma_120":914.12},{"date":"2025-11-03","open":900,"high":900,"low":880,"close":882,"volume":26171,"rsi_14":54.34,"sma_20":875.75,"sma_60":883.72,"sma_120":913.16},{"date":"2025-11-04","open":882,"high":901,"low":876,"close":890,"volume":93136,"rsi_14":64.15,"sma_20":878.15,"sma_60":883.6,"sma_120":912.24},{"date":"2025-11-05","open":890,"high":910,"low":844,"close":895,"volume":100259,"rsi_14":60.42,"sma_20":878.9,"sma_60":883.52,"sma_120":911.35},{"date":"2025-11-06","open":895,"high":909,"low":875,"close":878,"volume":27663,"rsi_14":51.32,"sma_20":877.25,"sma_60":883.1,"sma_120":910.33},{"date":"2025-11-07","open":878,"high":911,"low":876,"close":891,"volume":80845,"rsi_14":54.88,"sma_20":876.3,"sma_60":882.83,"sma_120":909.46},{"date":"2025-11-10","open":948,"high":950,"low":855,"close":889,"volume":121675,"rsi_14":57.69,"sma_20":876.85,"sma_60":882.65,"sma_120":908.7},{"date":"2025-11-11","open":892,"high":897,"low":874,"close":874,"volume":18301,"rsi_14":55.56,"sma_20":877.2,"sma_60":882.3,"sma_120":907.87},{"date":"2025-11-12","open":865,"high":885,"low":860,"close":870,"volume":72897,"rsi_14":48.65,"sma_20":878.45,"sma_60":881.77,"sma_120":907.0},{"date":"2025-11-13","open":872,"high":874,"low":853,"close":867,"volume":50484,"rsi_14":48.65,"sma_20":878.55,"sma_60":881.22,"sma_120":906.38},{"date":"2025-11-14","open":864,"high":880,"low":860,"close":880,"volume":6291,"rsi_14":44.93,"sma_20":878.85,"sma_60":880.8,"sma_120":905.74},{"date":"2025-11-17","open":880,"high":883,"low":870,"close":880,"volume":12922,"rsi_14":42.86,"sma_20":879.1,"sma_60":880.33,"sma_120":904.77},{"date":"2025-11-18","open":879,"high":879,"low":860,"close":860,"volume":6563,"rsi_14":44.19,"sma_20":878.85,"sma_60":879.75,"sma_120":903.7},{"date":"2025-11-19","open":860,"high":860,"low":820,"close":820,"volume":108890,"rsi_14":35.4,"sma_20":877.05,"sma_60":878.52,"sma_120":902.2},{"date":"2025-11-20","open":822,"high":868,"low":822,"close":825,"volume":18040,"rsi_14":29.73,"sma_20":874.6,"sma_60":877.38,"sma_120":900.67},{"date":"2025-11-21","open":825,"high":858,"low":812,"close":825,"volume":12099,"rsi_14":30.34,"sma_20":872.3,"sma_60":876.32,"sma_120":899.21},{"date":"2025-11-24","open":839,"high":839,"low":785,"close":785,"volume":71680,"rsi_14":20.34,"sma_20":866.85,"sma_60":874.65,"sma_120":897.38},{"date":"2025-11-25","open":785,"high":795,"low":744,"close":765,"volume":77787,"rsi_14":16.15,"sma_20":860.15,"sma_60":872.5,"sma_120":895.5},{"date":"2025-11-26","open":765,"high":774,"low":747,"close":747,"volume":23334,"rsi_14":16.06,"sma_20":853.75,"sma_60":870.02,"sma_120":893.47},{"date":"2025-11-27","open":747,"high":798,"low":740,"close":780,"volume":49746,"rsi_14":23.94,"sma_20":849.4,"sma_60":868.03,"sma_120":891.77},{"date":"2025-11-28","open":780,"high":809,"low":762,"close":762,"volume":30320,"rsi_14":22.27,"sma_20":843.25,"sma_60":865.83,"sma_120":890.07},{"date":"2025-12-01","open":776,"high":859,"low":759,"close":759,"volume":151538,"rsi_14":23.5,"sma_20":837.1,"sma_60":863.62,"sma_120":888.24},{"date":"2025-12-02","open":759,"high":810,"low":755,"close":803,"volume":60929,"rsi_14":36.96,"sma_20":832.75,"sma_60":862.25,"sma_120":886.77},{"date":"2025-12-03","open":809,"high":839,"low":803,"close":832,"volume":66499,"rsi_14":43.82,"sma_20":829.6,"sma_60":861.38,"sma_120":885.44},{"date":"2025-12-04","open":825,"high":846,"low":813,"close":829,"volume":31544,"rsi_14":40.66,"sma_20":827.15,"sma_60":860.25,"sma_120":884.21},{"date":"2025-12-05","open":836,"high":836,"low":810,"close":829,"volume":30054,"rsi_14":40.66,"sma_20":824.05,"sma_60":859.0,"sma_120":883.12},{"date":"2025-12-08","open":829,"high":847,"low":820,"close":845,"volume":38288,"rsi_14":47.21,"sma_20":821.85,"sma_60":858.13,"sma_120":882.26},{"date":"2025-12-09","open":838,"high":838,"low":831,"close":834,"volume":33600,"rsi_14":52.92,"sma_20":819.85,"sma_60":857.23,"sma_120":881.31},{"date":"2025-12-10","open":828,"high":840,"low":812,"close":820,"volume":63095,"rsi_14":49.0,"sma_20":817.35,"sma_60":856.18,"sma_120":880.23},{"date":"2025-12-11","open":811,"high":824,"low":770,"close":770,"volume":58404,"rsi_14":40.8,"sma_20":812.5,"sma_60":854.35,"sma_120":878.74},{"date":"2025-12-12","open":770,"high":822,"low":770,"close":810,"volume":48447,"rsi_14":54.18,"sma_20":809.0,"sma_60":853.13,"sma_120":877.69},{"date":"2025-12-15","open":813,"high":817,"low":771,"close":785,"volume":109213,"rsi_14":53.29,"sma_20":804.25,"sma_60":851.43,"sma_120":876.12},{"date":"2025-12-16","open":785,"high":790,"low":745,"close":789,"volume":49384,"rsi_14":57.24,"sma_20":800.7,"sma_60":849.87,"sma_120":874.92},{"date":"2025-12-17","open":780,"high":780,"low":750,"close":755,"volume":55565,"rsi_14":45.7,"sma_20":797.45,"sma_60":847.72,"sma_120":873.61},{"date":"2025-12-18","open":755,"high":761,"low":748,"close":748,"volume":17787,"rsi_14":47.5,"sma_20":793.6,"sma_60":845.4,"sma_120":872.15},{"date":"2025-12-19","open":742,"high":744,"low":701,"close":729,"volume":130529,"rsi_14":44.93,"sma_20":788.8,"sma_60":842.9,"sma_120":870.54},{"date":"2025-12-22","open":720,"high":729,"low":702,"close":702,"volume":110414,"rsi_14":31.9,"sma_20":784.65,"sma_60":840.0,"sma_120":868.64},{"date":"2025-12-23","open":702,"high":710,"low":661,"close":661,"volume":109992,"rsi_14":20.62,"sma_20":779.45,"sma_60":836.52,"sma_120":866.36},{"date":"2025-12-24","open":664,"high":719,"low":658,"close":691,"volume":185314,"rsi_14":28.3,"sma_20":776.65,"sma_60":833.7,"sma_120":864.34},{"date":"2025-12-26","open":685,"high":697,"low":678,"close":686,"volume":20661,"rsi_14":27.86,"sma_20":771.95,"sma_60":830.8,"sma_120":862.56},{"date":"2025-12-29","open":686,"high":691,"low":644,"close":673,"volume":99175,"rsi_14":23.12,"sma_20":767.5,"sma_60":827.85,"sma_120":860.63},{"date":"2025-12-30","open":667,"high":700,"low":661,"close":661,"volume":145458,"rsi_14":23.05,"sma_20":762.6,"sma_60":825.15,"sma_120":858.64},{"date":"2026-01-02","open":667,"high":690,"low":667,"close":671,"volume":31072,"rsi_14":26.5,"sma_20":756.0,"sma_60":822.3,"sma_120":856.77},{"date":"2026-01-05","open":675,"high":697,"low":663,"close":668,"volume":52142,"rsi_14":31.11,"sma_20":747.8,"sma_60":818.77,"sma_120":854.81},{"date":"2026-01-06","open":668,"high":684,"low":653,"close":681,"volume":128986,"rsi_14":23.46,"sma_20":740.4,"sma_60":814.93,"sma_120":852.93},{"date":"2026-01-07","open":677,"high":690,"low":660,"close":661,"volume":140830,"rsi_14":23.95,"sma_20":732.0,"sma_60":810.78,"sma_120":850.9},{"date":"2026-01-08","open":661,"high":678,"low":641,"close":641,"volume":87855,"rsi_14":20.87,"sma_20":721.8,"sma_60":806.83,"sma_120":848.72},{"date":"2026-01-09","open":641,"high":705,"low":605,"close":624,"volume":247756,"rsi_14":22.36,"sma_20":711.3,"sma_60":802.78,"sma_120":846.45},{"date":"2026-01-12","open":624,"high":693,"low":568,"close":647,"volume":577531,"rsi_14":30.04,"sma_20":702.65,"sma_60":799.48,"sma_120":844.21},{"date":"2026-01-13","open":654,"high":673,"low":648,"close":660,"volume":87344,"rsi_14":36.03,"sma_20":697.15,"sma_60":796.07,"sma_120":841.98},{"date":"2026-01-14","open":666,"high":688,"low":661,"close":664,"volume":84890,"rsi_14":41.52,"sma_20":689.85,"sma_60":792.57,"sma_120":840.04},{"date":"2026-01-15","open":671,"high":675,"low":663,"close":672,"volume":56746,"rsi_14":52.88,"sma_20":684.2,"sma_60":789.18,"sma_120":838.23},{"date":"2026-01-16","open":678,"high":682,"low":670,"close":679,"volume":74820,"rsi_14":46.43,"sma_20":678.7,"sma_60":786.08,"sma_120":836.34},{"date":"2026-01-19","open":685,"high":685,"low":627,"close":627,"volume":152308,"rsi_14":38.61,"sma_20":668.85,"sma_60":779.02,"sma_120":834.11},{"date":"2026-01-20","open":627,"high":641,"low":599,"close":641,"volume":227208,"rsi_14":45.1,"sma_20":664.45,"sma_60":775.18,"sma_120":832.01},{"date":"2026-01-21","open":628,"high":689,"low":623,"close":654,"volume":125914,"rsi_14":45.89,"sma_20":662.05,"sma_60":771.18,"sma_120":830.02},{"date":"2026-01-22","open":651,"high":685,"low":650,"close":676,"volume":63571,"rsi_14":51.77,"sma_20":662.8,"sma_60":767.47,"sma_120":828.12},{"date":"2026-01-23","open":676,"high":703,"low":666,"close":703,"volume":103689,"rsi_14":54.58,"sma_20":663.4,"sma_60":764.6,"sma_120":826.52},{"date":"2026-01-26","open":703,"high":709,"low":670,"close":670,"volume":158812,"rsi_14":51.78,"sma_20":662.6,"sma_60":761.32,"sma_120":824.56},{"date":"2026-01-27","open":670,"high":692,"low":660,"close":660,"volume":99700,"rsi_14":53.91,"sma_20":661.95,"sma_60":757.57,"sma_120":822.58},{"date":"2026-01-28","open":660,"high":685,"low":658,"close":664,"volume":98070,"rsi_14":58.7,"sma_20":662.1,"sma_60":753.93,"sma_120":820.63},{"date":"2026-01-29","open":665,"high":667,"low":631,"close":645,"volume":84737,"rsi_14":49.56,"sma_20":660.8,"sma_60":749.85,"sma_120":818.54},{"date":"2026-01-30","open":645,"high":651,"low":611,"close":619,"volume":226786,"rsi_14":41.42,"sma_20":658.35,"sma_60":745.25,"sma_120":816.23},{"date":"2026-02-02","open":619,"high":710,"low":615,"close":642,"volume":459806,"rsi_14":45.74,"sma_20":656.4,"sma_60":741.32,"sma_120":814.08},{"date":"2026-02-03","open":642,"high":662,"low":635,"close":647,"volume":61447,"rsi_14":45.1,"sma_20":655.7,"sma_60":737.25,"sma_120":811.94},{"date":"2026-02-04","open":647,"high":647,"low":630,"close":635,"volume":56195,"rsi_14":41.54,"sma_20":655.4,"sma_60":736.52,"sma_120":809.67},{"date":"2026-02-05","open":629,"high":648,"low":625,"close":629,"volume":106249,"rsi_14":40.6,"sma_20":655.65,"sma_60":732.18,"sma_120":807.42},{"date":"2026-02-06","open":625,"high":750,"low":610,"close":618,"volume":1323658,"rsi_14":48.0,"sma_20":654.2,"sma_60":727.92,"sma_120":805.11},{"date":"2026-02-09","open":3105,"high":3190,"low":3070,"close":3100,"volume":26717,"rsi_14":45.07,"sma_20":652.2,"sma_60":723.75,"sma_120":802.76},{"date":"2026-02-10","open":3085,"high":3135,"low":3000,"close":3020,"volume":49949,"rsi_14":38.43,"sma_20":649.2,"sma_60":719.37,"sma_120":800.29},{"date":"2026-02-11","open":3020,"high":3055,"low":2990,"close":3015,"volume":50751,"rsi_14":31.28,"sma_20":645.75,"sma_60":714.75,"sma_120":797.77},{"date":"2026-02-12","open":3025,"high":3075,"low":3015,"close":3040,"volume":11421,"rsi_14":22.54,"sma_20":642.2,"sma_60":710.22,"sma_120":795.27},{"date":"2026-02-13","open":3040,"high":3050,"low":2925,"close":3010,"volume":29442,"rsi_14":26.71,"sma_20":638.35,"sma_60":705.92,"sma_120":792.83},{"date":"2026-02-19","open":3000,"high":3060,"low":2910,"close":3000,"volume":30989,"rsi_14":28.26,"sma_20":637.0,"sma_60":702.25,"sma_120":790.38},{"date":"2026-02-20","open":3000,"high":3040,"low":2990,"close":2995,"volume":6814,"rsi_14":25.93,"sma_20":634.9,"sma_60":698.48,"sma_120":787.93},{"date":"2026-02-23","open":2995,"high":2995,"low":2900,"close":2910,"volume":10796,"rsi_14":26.32,"sma_20":631.3,"sma_60":694.43,"sma_120":785.38},{"date":"2026-02-24","open":2905,"high":2980,"low":2900,"close":2935,"volume":14572,"rsi_14":35.71,"sma_20":626.85,"sma_60":691.13,"sma_120":782.89},{"date":"2026-02-25","open":2935,"high":2990,"low":2905,"close":2910,"volume":8984,"rsi_14":18.09,"sma_20":620.8,"sma_60":688.08,"sma_120":780.29},{"date":"2026-02-26","open":2885,"high":2965,"low":2725,"close":2785,"volume":34645,"rsi_14":10.53,"sma_20":615.15,"sma_60":683.23,"sma_120":775.63},{"date":"2026-02-27","open":2785,"high":3020,"low":2770,"close":2780,"volume":35163,"rsi_14":11.65,"sma_20":609.95,"sma_60":681.18,"sma_120":774.61},{"date":"2026-03-03","open":2755,"high":2805,"low":2665,"close":2700,"volume":13522,"rsi_14":10.62,"sma_20":603.75,"sma_60":677.48,"sma_120":771.66},{"date":"2026-03-04","open":2700,"high":2700,"low":2430,"close":2435,"volume":29187,"rsi_14":7.74,"sma_20":595.85,"sma_60":672.95,"sma_120":768.28},{"date":"2026-03-05","open":2435,"high":2530,"low":2375,"close":2400,"volume":37099,"rsi_14":6.25,"sma_20":588.9,"sma_60":667.57,"sma_120":764.91},{"date":"2026-03-06","open":2400,"high":2530,"low":2315,"close":2330,"volume":34084,"rsi_14":6.33,"sma_20":580.1,"sma_60":661.47,"sma_120":761.42},{"date":"2026-03-09","open":2330,"high":2550,"low":2295,"close":2505,"volume":42804,"rsi_14":23.44,"sma_20":572.8,"sma_60":656.0,"sma_120":758.12},{"date":"2026-03-10","open":2505,"high":2545,"low":2320,"close":2375,"volume":23992,"rsi_14":18.78,"sma_20":564.8,"sma_60":650.1,"sma_120":754.55},{"date":"2026-03-11","open":2375,"high":2500,"low":2345,"close":2390,"volume":23008,"rsi_14":20.48,"sma_20":557.25,"sma_60":643.98,"sma_120":751.06},{"date":"2026-03-12","open":2255,"high":2660,"low":2230,"close":2655,"volume":54996,"rsi_14":36.78,"sma_20":552.9,"sma_60":638.93,"sma_120":748.08},{"date":"2026-03-13","open":2655,"high":2745,"low":2580,"close":2715,"volume":30390,"rsi_14":39.71,"sma_20":549.05,"sma_60":634.32,"sma_120":745.25},{"date":"2026-03-16","open":2690,"high":2775,"low":2630,"close":2700,"volume":15532,"rsi_14":41.86,"sma_20":545.85,"sma_60":628.3,"sma_120":740.72},{"date":"2026-03-17","open":2700,"high":3030,"low":2700,"close":2850,"volume":48043,"rsi_14":47.0,"sma_20":544.2,"sma_60":626.48,"sma_120":739.81},{"date":"2026-03-18","open":2855,"high":2995,"low":2775,"close":2775,"volume":12922,"rsi_14":45.39,"sma_20":541.55,"sma_60":622.65,"sma_120":737.04},{"date":"2026-03-19","open":2745,"high":2800,"low":2645,"close":2645,"volume":15300,"rsi_14":45.24,"sma_20":537.9,"sma_60":618.32,"sma_120":734.09},{"date":"2026-03-20","open":2645,"high":2675,"low":2600,"close":2625,"volume":11621,"rsi_14":44.78,"sma_20":534.15,"sma_60":614.48,"sma_120":731.1},{"date":"2026-03-23","open":2630,"high":2755,"low":2620,"close":2750,"volume":17420,"rsi_14":51.63,"sma_20":531.7,"sma_60":611.18,"sma_120":728.29},{"date":"2026-03-24","open":2750,"high":2750,"low":2610,"close":2685,"volume":25943,"rsi_14":59.4,"sma_20":529.45,"sma_60":607.98,"sma_120":725.44},{"date":"2026-03-25","open":2685,"high":2910,"low":2675,"close":2680,"volume":22829,"rsi_14":60.77,"sma_20":526.9,"sma_60":605.22,"sma_120":722.61},{"date":"2026-03-26","open":2750,"high":2880,"low":2555,"close":2555,"volume":20037,"rsi_14":58.3,"sma_20":523.35,"sma_60":602.72,"sma_120":719.62},{"date":"2026-03-27","open":2555,"high":3320,"low":2555,"close":3320,"volume":175660,"rsi_14":70.95,"sma_20":528.7,"sma_60":602.27,"sma_120":717.98},{"date":"2026-03-30","open":4315,"high":4315,"low":4085,"close":4315,"volume":279392,"rsi_14":84.52,"sma_20":544.05,"sma_60":605.22,"sma_120":718.01},{"date":"2026-03-31","open":4600,"high":5245,"low":3385,"close":3385,"volume":2238896,"rsi_14":63.36,"sma_20":550.9,"sma_60":605.28,"sma_120":716.57},{"date":"2026-04-01","open":3480,"high":4375,"low":3033,"close":3510,"volume":1716213,"rsi_14":62.14,"sma_20":561.85,"sma_60":606.03,"sma_120":715.59},{"date":"2026-04-02","open":3700,"high":4065,"low":3245,"close":3350,"volume":259655,"rsi_14":58.52,"sma_20":571.35,"sma_60":606.02,"sma_120":714.16},{"date":"2026-04-03","open":3405,"high":3455,"low":3155,"close":3255,"volume":90231,"rsi_14":57.29,"sma_20":580.6,"sma_60":605.73,"sma_120":712.25},{"date":"2026-04-06","open":3240,"high":3240,"low":2930,"close":3100,"volume":78225,"rsi_14":53.28,"sma_20":586.55,"sma_60":604.72,"sma_120":709.83},{"date":"2026-04-07","open":3120,"high":3260,"low":2995,"close":3080,"volume":66381,"rsi_14":54.06,"sma_20":593.6,"sma_60":603.97,"sma_120":707.38},{"date":"2026-04-08","open":3085,"high":4000,"low":3085,"close":4000,"volume":205655,"rsi_14":64.91,"sma_20":609.7,"sma_60":606.62,"sma_120":706.73},{"date":"2026-04-09","open":4275,"high":5200,"low":3650,"close":3720,"volume":1803768,"rsi_14":61.39,"sma_20":620.35,"sma_60":608.62,"sma_120":705.7},{"date":"2026-04-10","open":3555,"high":3845,"low":3375,"close":3400,"volume":276895,"rsi_14":56.5,"sma_20":627.2,"sma_60":609.17,"sma_120":704.33},{"date":"2026-04-13","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":57.24,"sma_20":634.2,"sma_60":609.5,"sma_120":702.78},{"date":"2026-04-14","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":57.3,"sma_20":639.7,"sma_60":609.77,"sma_120":701.17},{"date":"2026-04-15","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":58.79,"sma_20":645.95,"sma_60":609.9,"sma_120":699.54},{"date":"2026-04-16","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":50.99,"sma_20":653.5,"sma_60":609.92,"sma_120":698.0},{"date":"2026-04-17","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":34.98,"sma_20":661.25,"sma_60":610.8,"sma_120":696.53},{"date":"2026-04-20","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":50.35,"sma_20":667.75,"sma_60":611.45,"sma_120":694.92},{"date":"2026-04-21","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":46.7,"sma_20":674.9,"sma_60":611.88,"sma_120":693.33},{"date":"2026-04-22","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":51.4,"sma_20":682.1,"sma_60":611.95,"sma_120":691.54},{"date":"2026-04-23","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":54.28,"sma_20":690.55,"sma_60":611.57,"sma_120":689.72},{"date":"2026-04-24","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":59.74,"sma_20":691.35,"sma_60":611.73,"sma_120":688.09},{"date":"2026-04-27","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":60.53,"sma_20":682.2,"sma_60":612.07,"sma_120":686.53},{"date":"2026-04-28","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":0.0,"sma_20":682.35,"sma_60":612.33,"sma_120":684.83},{"date":"2026-04-29","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":0.0,"sma_20":681.05,"sma_60":612.92,"sma_120":681.38},{"date":"2026-04-30","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":680.0,"sma_60":642.52,"sma_120":612.37},{"date":"2026-05-04","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":683.0,"sma_60":614.57,"sma_120":679.6},{"date":"2026-05-06","open":4000,"high":4420,"low":3290,"close":4420,"volume":552601,"rsi_14":100.0,"sma_20":1009.0,"sma_60":722.78,"sma_120":731.78},{"date":"2026-05-07","open":4430,"high":4870,"low":3490,"close":3490,"volume":750857,"rsi_14":80.09,"sma_20":1152.7,"sma_60":770.37,"sma_120":753.44},{"date":"2026-05-08","open":3430,"high":3455,"low":3205,"close":3220,"volume":131238,"rsi_14":75.71,"sma_20":1273.7,"sma_60":813.55,"sma_120":772.87},{"date":"2026-05-11","open":3180,"high":4000,"low":3000,"close":3275,"volume":518423,"rsi_14":47.25,"sma_20":3440.25,"sma_60":3102.17,"sma_120":1915.04},{"date":"2026-05-12","open":3280,"high":3490,"low":2895,"close":2970,"volume":133107,"rsi_14":41.67,"sma_20":3418.75,"sma_60":3100.0,"sma_120":1932.54},{"date":"2026-05-13","open":2965,"high":2965,"low":2725,"close":2805,"volume":53556,"rsi_14":39.16,"sma_20":3389.0,"sma_60":3096.42,"sma_120":1948.69},{"date":"2026-05-14","open":2805,"high":2890,"low":2690,"close":2765,"volume":40580,"rsi_14":38.6,"sma_20":3357.25,"sma_60":3092.25,"sma_120":1964.4},{"date":"2026-05-15","open":2765,"high":2780,"low":2605,"close":2640,"volume":33268,"rsi_14":36.94,"sma_20":3319.25,"sma_60":3085.58,"sma_120":1979.07},{"date":"2026-05-18","open":2640,"high":2640,"low":2405,"close":2490,"volume":57890,"rsi_14":35.13,"sma_20":3273.75,"sma_60":3076.92,"sma_120":1992.65},{"date":"2026-05-19","open":2470,"high":2545,"low":2365,"close":2385,"volume":43267,"rsi_14":33.97,"sma_20":3223.0,"sma_60":3066.67,"sma_120":2005.69},{"date":"2026-05-20","open":2385,"high":2430,"low":2320,"close":2390,"volume":45860,"rsi_14":34.07,"sma_20":3172.5,"sma_60":3056.58,"sma_120":2018.73},{"date":"2026-05-21","open":2320,"high":2510,"low":2320,"close":2360,"volume":25785,"rsi_14":33.75,"sma_20":3120.5,"sma_60":3047.42,"sma_120":2031.53},{"date":"2026-05-22","open":2335,"high":2355,"low":2255,"close":2305,"volume":48819,"rsi_14":33.18,"sma_20":3065.75,"sma_60":3036.92,"sma_120":2044.19},{"date":"2026-05-26","open":2305,"high":2310,"low":2215,"close":2250,"volume":51175,"rsi_14":32.63,"sma_20":3008.25,"sma_60":3025.92,"sma_120":2056.57},{"date":"2026-05-27","open":2255,"high":2290,"low":2065,"close":2200,"volume":37764,"rsi_14":2.56,"sma_20":2948.25,"sma_60":3016.17,"sma_120":2068.68},{"date":"2026-05-28","open":2185,"high":2265,"low":2090,"close":2200,"volume":21112,"rsi_14":4.26,"sma_20":2888.25,"sma_60":3006.5,"sma_120":2080.51},{"date":"2026-05-29","open":2210,"high":2335,"low":2005,"close":2015,"volume":68459,"rsi_14":4.53,"sma_20":2819.0,"sma_60":2995.08,"sma_120":2090.95},{"date":"2026-06-01","open":2040,"high":2040,"low":1807,"close":1821,"volume":63935,"rsi_14":0.34,"sma_20":2740.05,"sma_60":2984.85,"sma_120":2099.8},{"date":"2026-06-02","open":1779,"high":1812,"low":1620,"close":1749,"volume":52346,"rsi_14":0.41,"sma_20":2657.5,"sma_60":2974.0,"sma_120":2107.68},{"date":"2026-06-04","open":1749,"high":1887,"low":1701,"close":1823,"volume":22341,"rsi_14":6.93,"sma_20":2578.65,"sma_60":2965.55,"sma_120":2115.94},{"date":"2026-06-05","open":1899,"high":1927,"low":1759,"close":1880,"volume":34039,"rsi_14":11.75,"sma_20":2451.65,"sma_60":2955.13,"sma_120":2124.7},{"date":"2026-06-08","open":1880,"high":2440,"low":1829,"close":2110,"volume":1141163,"rsi_14":29.0,"sma_20":2382.65,"sma_60":2950.72,"sma_120":2135.38},{"date":"2026-06-09","open":2110,"high":2150,"low":1900,"close":2000,"volume":162672,"rsi_14":29.95,"sma_20":2321.65,"sma_60":2944.22,"sma_120":2145.0},{"date":"2026-06-10","open":2000,"high":2595,"low":2000,"close":2300,"volume":333497,"rsi_14":47.0,"sma_20":2272.9,"sma_60":2938.3,"sma_120":2157.22},{"date":"2026-06-11","open":2325,"high":2820,"low":2230,"close":2380,"volume":245547,"rsi_14":49.66,"sma_20":2243.4,"sma_60":2932.72,"sma_120":2170.22},{"date":"2026-06-12","open":2435,"high":2435,"low":2235,"close":2325,"volume":44128,"rsi_14":48.85,"sma_20":2219.4,"sma_60":2926.47,"sma_120":2183.18},{"date":"2026-06-15","open":2310,"high":2470,"low":2260,"close":2325,"volume":35308,"rsi_14":50.68,"sma_20":2197.4,"sma_60":2917.72,"sma_120":2195.8},{"date":"2026-06-16","open":3020,"high":3020,"low":3020,"close":3020,"volume":100433,"rsi_14":68.32,"sma_20":2216.4,"sma_60":2921.8,"sma_120":2214.43},{"date":"2026-06-17","open":3500,"high":3755,"low":2730,"close":2815,"volume":973234,"rsi_14":77.91,"sma_20":2444.15,"sma_60":2949.72,"sma_120":2346.59},{"date":"2026-06-18","open":2815,"high":2845,"low":2485,"close":2515,"volume":121549,"rsi_14":56.16,"sma_20":2239.15,"sma_60":2922.8,"sma_120":2245.97},{"date":"2026-06-19","open":2515,"high":2745,"low":2405,"close":2465,"volume":99130,"rsi_14":59.29,"sma_20":2242.9,"sma_60":2918.05,"sma_120":2260.28},{"date":"2026-06-22","open":2440,"high":2570,"low":2250,"close":2255,"volume":42564,"rsi_14":58.9,"sma_20":2237.65,"sma_60":2910.88,"sma_120":2273.0},{"date":"2026-06-23","open":2230,"high":2395,"low":2190,"close":2190,"volume":93088,"rsi_14":59.07,"sma_20":2231.9,"sma_60":2902.72,"sma_120":2285.4},{"date":"2026-06-24","open":2190,"high":2280,"low":2070,"close":2185,"volume":49897,"rsi_14":57.66,"sma_20":2228.65,"sma_60":2896.55,"sma_120":2298.1},{"date":"2026-06-25","open":2175,"high":2205,"low":2020,"close":2130,"volume":39164,"rsi_14":55.3,"sma_20":2225.15,"sma_60":2876.72,"sma_120":2310.09},{"date":"2026-06-26","open":2115,"high":2115,"low":1953,"close":1958,"volume":40340,"rsi_14":46.7,"sma_20":2213.05,"sma_60":2837.43,"sma_120":2320.69},{"date":"2026-06-29","open":1958,"high":2005,"low":1921,"close":1945,"volume":10038,"rsi_14":48.75,"sma_20":2209.55,"sma_60":2813.43,"sma_120":2331.29},{"date":"2026-06-30","open":1956,"high":1986,"low":1919,"close":1970,"volume":6944,"rsi_14":41.45,"sma_20":2217.0,"sma_60":2787.43,"sma_120":2342.2},{"date":"2026-07-01","open":1960,"high":2140,"low":1927,"close":2080,"volume":11188,"rsi_14":42.35,"sma_20":2233.55,"sma_60":2766.27,"sma_120":2353.94},{"date":"2026-07-02","open":2065,"high":2125,"low":1970,"close":1970,"volume":17262,"rsi_14":41.19,"sma_20":2240.9,"sma_60":2744.85,"sma_120":2364.79},{"date":"2026-07-03","open":2025,"high":2560,"low":2025,"close":2100,"volume":191413,"rsi_14":44.76,"sma_20":2251.9,"sma_60":2728.18,"sma_120":2376.62},{"date":"2026-07-06","open":2100,"high":2125,"low":2005,"close":2020,"volume":33625,"rsi_14":17.32,"sma_20":2247.4,"sma_60":2710.52,"sma_120":2387.94},{"date":"2026-07-07","open":2005,"high":2025,"low":1954,"close":1988,"volume":21252,"rsi_14":19.53,"sma_20":2246.8,"sma_60":2676.98,"sma_120":2399.17},{"date":"2026-07-08","open":1974,"high":1974,"low":1932,"close":1933,"volume":20766,"rsi_14":23.83,"sma_20":2228.45,"sma_60":2647.2,"sma_120":2410.07},{"date":"2026-07-09","open":1940,"high":1977,"low":1900,"close":1934,"volume":56050,"rsi_14":25.02,"sma_20":2206.15,"sma_60":2622.77,"sma_120":2420.8},{"date":"2026-07-10","open":1930,"high":1999,"low":1915,"close":1961,"volume":30399,"rsi_14":33.3,"sma_20":2187.95,"sma_60":2598.78,"sma_120":2431.64},{"date":"2026-07-13","open":1943,"high":1957,"low":1900,"close":1908,"volume":12433,"rsi_14":33.76,"sma_20":2167.1,"sma_60":2573.92,"sma_120":2442.01},{"date":"2026-07-14","open":1908,"high":1944,"low":1813,"close":1883,"volume":53319,"rsi_14":33.0,"sma_20":2110.25,"sma_60":2548.63,"sma_120":2452.1},{"date":"2026-07-15","open":1875,"high":1994,"low":1875,"close":1930,"volume":7366,"rsi_14":38.64,"sma_20":2066.0,"sma_60":2524.13,"sma_120":2462.53},{"date":"2026-07-16","open":2000,"high":2050,"low":1900,"close":1959,"volume":26656,"rsi_14":50.07,"sma_20":2038.2,"sma_60":2500.12,"sma_120":2473.62},{"date":"2026-07-20","open":1960,"high":2390,"low":1875,"close":1995,"volume":36251,"rsi_14":53.29,"sma_20":2014.7,"sma_60":2476.7,"sma_120":2484.91},{"date":"2026-07-21","open":1979,"high":1994,"low":1897,"close":1904,"volume":13422,"rsi_14":46.0,"sma_20":1997.15,"sma_60":2451.77,"sma_120":2495.32},{"date":"2026-07-22","open":1910,"high":1930,"low":1900,"close":1919,"volume":7456,"rsi_14":38.99,"sma_20":1983.6,"sma_60":2427.08,"sma_120":2505.68},{"date":"2026-07-23","open":1954,"high":1954,"low":1895,"close":1938,"volume":1714,"rsi_14":47.5,"sma_20":1971.25,"sma_60":2402.72,"sma_120":2515.97},{"date":"2026-07-24","open":1910,"high":1977,"low":1891,"close":1925,"volume":7583,"rsi_14":33.27,"sma_20":1961.0,"sma_60":2378.13,"sma_120":2526.43},{"date":"2026-07-27","open":1958,"high":1958,"low":1895,"close":1942,"volume":4657,"rsi_14":41.52,"sma_20":1960.2,"sma_60":2353.83,"sma_120":2537.12},{"date":"2026-07-28","open":1943,"high":1943,"low":1851,"close":1892,"volume":18767,"rsi_14":39.96,"sma_20":1957.55,"sma_60":2328.7,"sma_120":2547.35},{"date":"2026-07-29","open":1892,"high":1970,"low":1810,"close":1825,"volume":26765,"rsi_14":38.98,"sma_20":1950.3,"sma_60":2302.45,"sma_120":2557.18},{"date":"2026-07-30","open":1888,"high":1888,"low":1810,"close":1848,"volume":6544,"rsi_14":41.6,"sma_20":1938.7,"sma_60":2276.58,"sma_120":2567.43},{"date":"2026-07-31","open":1866,"high":2045,"low":1866,"close":1913,"volume":2281,"rsi_14":45.64,"sma_20":1935.85,"sma_60":2251.8,"sma_120":2578.02},{"date":"2026-08-03","open":1940,"high":1940,"low":1913,"close":1915,"volume":1646,"rsi_14":50.7,"sma_20":1926.6,"sma_60":2210.05,"sma_120":2588.58},{"date":"2026-08-04","open":1930,"high":2100,"low":1929,"close":2025,"volume":19280,"rsi_14":62.16,"sma_20":1926.85,"sma_60":2185.63,"sma_120":2600.17},{"date":"2026-08-05","open":2200,"high":2200,"low":2005,"close":2115,"volume":11215,"rsi_14":64.75,"sma_20":1933.2,"sma_60":2167.22,"sma_120":2612.55},{"date":"2026-08-06","open":2115,"high":2115,"low":2040,"close":2110,"volume":12022,"rsi_14":62.52,"sma_20":1942.05,"sma_60":2147.8,"sma_120":2624.98},{"date":"2026-08-07","open":2110,"high":2160,"low":2025,"close":2105,"volume":25743,"rsi_14":59.62,"sma_20":1950.6,"sma_60":2133.38,"sma_120":2616.69},{"date":"2026-08-10","open":2110,"high":2290,"low":2110,"close":2225,"volume":23498,"rsi_14":76.71,"sma_20":1963.8,"sma_60":2123.72,"sma_120":2610.07},{"date":"2026-08-11","open":2225,"high":2360,"low":2225,"close":2355,"volume":18421,"rsi_14":80.45,"sma_20":1986.15,"sma_60":2116.88,"sma_120":2604.57},{"date":"2026-08-12","open":2355,"high":2390,"low":2125,"close":2125,"volume":19287,"rsi_14":60.09,"sma_20":1998.25,"sma_60":2108.3,"sma_120":2596.94},{"date":"2026-08-13","open":2175,"high":2250,"low":2050,"close":2175,"volume":16838,"rsi_14":62.97,"sma_20":2010.5,"sma_60":2103.05,"sma_120":2589.98},{"date":"2026-08-14","open":2175,"high":2290,"low":2150,"close":2290,"volume":5754,"rsi_14":66.38,"sma_20":2027.05,"sma_60":2101.47,"sma_120":2584.07},{"date":"2026-08-18","open":2290,"high":2975,"low":2290,"close":2510,"volume":631353,"rsi_14":75.08,"sma_20":2052.8,"sma_60":2103.47,"sma_120":2580.03},{"date":"2026-08-19","open":2510,"high":2820,"low":2455,"close":2550,"volume":142095,"rsi_14":80.08,"sma_20":2085.1,"sma_60":2106.63,"sma_120":2577.03},{"date":"2026-08-20","open":2550,"high":2750,"low":2510,"close":2650,"volume":42779,"rsi_14":81.28,"sma_20":2121.65,"sma_60":2112.38,"sma_120":2574.65},{"date":"2026-08-21","open":2525,"high":2770,"low":2525,"close":2700,"volume":26743,"rsi_14":81.06,"sma_20":2159.75,"sma_60":2119.88,"sma_120":2572.9},{"date":"2026-08-24","open":2715,"high":2720,"low":2455,"close":2600,"volume":18382,"rsi_14":75.09,"sma_20":2193.5,"sma_60":2126.55,"sma_120":2571.36},{"date":"2026-08-25","open":2575,"high":2695,"low":2500,"close":2695,"volume":11325,"rsi_14":74.81,"sma_20":2231.15,"sma_60":2134.8,"sma_120":2570.65},{"date":"2026-08-26","open":2795,"high":2915,"low":2680,"close":2870,"volume":30346,"rsi_14":76.31,"sma_20":2280.05,"sma_60":2149.05,"sma_120":2572.07},{"date":"2026-08-27","open":3720,"high":3720,"low":3085,"close":3155,"volume":250409,"rsi_14":80.47,"sma_20":2346.55,"sma_60":2171.28,"sma_120":2578.07},{"date":"2026-08-28","open":3190,"high":3395,"low":3005,"close":3125,"volume":67195,"rsi_14":79.31,"sma_20":2410.4,"sma_60":2194.22,"sma_120":2584.11},{"date":"2026-08-31","open":3080,"high":3350,"low":3070,"close":3300,"volume":24770,"rsi_14":79.94,"sma_20":2479.75,"sma_60":2218.83,"sma_120":2592.19},{"date":"2026-09-01","open":3345,"high":3445,"low":3140,"close":3225,"volume":14127,"rsi_14":75.0,"sma_20":2545.25,"sma_60":2241.25,"sma_120":2598.19},{"date":"2026-09-02","open":3225,"high":3225,"low":2970,"close":2995,"volume":15010,"rsi_14":75.0,"sma_20":2593.75,"sma_60":2256.0,"sma_120":2603.36},{"date":"2026-09-03","open":3010,"high":3295,"low":3005,"close":3165,"volume":10874,"rsi_14":76.61,"sma_20":2646.25,"sma_60":2275.42,"sma_120":2609.82},{"date":"2026-09-04","open":3390,"high":3390,"low":3020,"close":3080,"volume":9807,"rsi_14":71.58,"sma_20":2694.75,"sma_60":2288.42,"sma_120":2613.36},{"date":"2026-09-07","open":3080,"high":3445,"low":3000,"close":3220,"volume":53738,"rsi_14":70.29,"sma_20":2750.5,"sma_60":2302.42,"sma_120":2617.57},{"date":"2026-09-08","open":3220,"high":3220,"low":3015,"close":3055,"volume":8051,"rsi_14":63.47,"sma_20":2792.0,"sma_60":2314.58,"sma_120":2620.53},{"date":"2026-09-09","open":3030,"high":3145,"low":2900,"close":3055,"volume":17024,"rsi_14":61.41,"sma_20":2827.0,"sma_60":2326.75,"sma_120":2622.23},{"date":"2026-09-10","open":3035,"high":3070,"low":3005,"close":3045,"volume":4411,"rsi_14":59.94,"sma_20":2873.0,"sma_60":2327.17,"sma_120":2624.48},{"date":"2026-09-11","open":2920,"high":3095,"low":2915,"close":3000,"volume":1587,"rsi_14":61.9,"sma_20":2914.25,"sma_60":2330.25,"sma_120":2627.44},{"date":"2026-09-14","open":3105,"high":3105,"low":2960,"close":3090,"volume":3404,"rsi_14":61.79,"sma_20":2954.25,"sma_60":2339.83,"sma_120":2631.32},{"date":"2026-09-15","open":3055,"high":3975,"low":2665,"close":3215,"volume":7038,"rsi_14":60.62,"sma_20":2989.5,"sma_60":2352.33,"sma_120":2635.19},{"date":"2026-09-16","open":2905,"high":3000,"low":2765,"close":2945,"volume":6839,"rsi_14":43.48,"sma_20":3009.25,"sma_60":2363.83,"sma_120":2637.36},{"date":"2026-09-17","open":2930,"high":2985,"low":2870,"close":2870,"volume":2534,"rsi_14":42.3,"sma_20":3020.25,"sma_60":2375.17,"sma_120":2638.94},{"date":"2026-09-18","open":2870,"high":2990,"low":2800,"close":2890,"volume":8411,"rsi_14":36.33,"sma_20":3029.75,"sma_60":2386.92,"sma_120":2641.73},{"date":"2026-09-21","open":3000,"high":3000,"low":2700,"close":2830,"volume":18821,"rsi_14":36.7,"sma_20":3041.25,"sma_60":2398.58,"sma_120":2637.65},{"date":"2026-09-22","open":2785,"high":2995,"low":2785,"close":2865,"volume":12992,"rsi_14":44.96,"sma_20":3049.75,"sma_60":2413.7,"sma_120":2625.57},{"date":"2026-09-23","open":2820,"high":2970,"low":2715,"close":2830,"volume":3953,"rsi_14":35.5,"sma_20":3047.75,"sma_60":2428.45,"sma_120":2620.94},{"date":"2026-09-28","open":2795,"high":3665,"low":2785,"close":3155,"volume":3275,"rsi_14":52.69,"sma_20":3047.75,"sma_60":2448.2,"sma_120":2617.82},{"date":"2026-09-29","open":3080,"high":3080,"low":2745,"close":2955,"volume":4481,"rsi_14":40.89,"sma_20":3039.25,"sma_60":2462.78,"sma_120":2614.53},{"date":"2026-09-30","open":3100,"high":3200,"low":2785,"close":2825,"volume":13034,"rsi_14":41.9,"sma_20":3015.5,"sma_60":2477.03,"sma_120":2610.94},{"date":"2026-10-01","open":2810,"high":2925,"low":2780,"close":2855,"volume":7591,"rsi_14":43.1,"sma_20":2997.0,"sma_60":2489.62,"sma_120":2608.9},{"date":"2026-10-02","open":2835,"high":2905,"low":2775,"close":2820,"volume":6412,"rsi_14":42.37,"sma_20":2988.25,"sma_60":2502.95,"sma_120":2606.73},{"date":"2026-10-06","open":2795,"high":3000,"low":2770,"close":3000,"volume":8389,"rsi_14":50.0,"sma_20":2980.0,"sma_60":2519.82,"sma_120":2598.4},{"date":"2026-10-07","open":2780,"high":2950,"low":2780,"close":2900,"volume":9483,"rsi_14":44.14,"sma_20":2971.0,"sma_60":2535.93,"sma_120":2591.57},{"date":"2026-10-08","open":2820,"high":2970,"low":2820,"close":2900,"volume":3517,"rsi_14":39.46,"sma_20":2955.0,"sma_60":2552.03,"sma_120":2587.4},{"date":"2026-10-12","open":2875,"high":2890,"low":2700,"close":2710,"volume":4721,"rsi_14":41.7,"sma_20":2937.75,"sma_60":2564.52,"sma_120":2581.65},{"date":"2026-10-13","open":2745,"high":3200,"low":2685,"close":2800,"volume":5795,"rsi_14":47.55,"sma_20":2925.0,"sma_60":2579.38,"sma_120":2576.65},{"date":"2026-10-14","open":2800,"high":2990,"low":2360,"close":2890,"volume":11967,"rsi_14":50.0,"sma_20":2917.25,"sma_60":2596.17,"sma_120":2572.4},{"date":"2026-10-15","open":2620,"high":2730,"low":2500,"close":2515,"volume":8460,"rsi_14":41.32,"sma_20":2893.0,"sma_60":2605.92,"sma_120":2565.03},{"date":"2026-10-16","open":2525,"high":2765,"low":2495,"close":2765,"volume":2433,"rsi_14":47.54,"sma_20":2876.75,"sma_60":2619.35,"sma_120":2559.73},{"date":"2026-10-19","open":2470,"high":2620,"low":2470,"close":2600,"volume":893,"rsi_14":44.68,"sma_20":2846.0,"sma_60":2629.43,"sma_120":2553.07},{"date":"2026-10-20","open":2545,"high":2695,"low":2495,"close":2515,"volume":1572,"rsi_14":33.33,"sma_20":2824.5,"sma_60":2639.62,"sma_120":2545.69},{"date":"2026-10-21","open":2515,"high":3000,"low":2455,"close":2680,"volume":6796,"rsi_14":42.71,"sma_20":2815.0,"sma_60":2652.3,"sma_120":2539.69},{"date":"2026-10-22","open":2460,"high":2860,"low":2430,"close":2440,"volume":2571,"rsi_14":40.35,"sma_20":2792.5,"sma_60":2660.67,"sma_120":2531.69},{"date":"2026-10-23","open":2435,"high":2998,"low":2382,"close":2505,"volume":5460,"rsi_14":41.38,"sma_20":2776.25,"sma_60":2670.33,"sma_120":2524.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":1323.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.6,"pbr":0.5,"ttm_eps":null,"close":1307.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":1024.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.42,"ttm_eps":null,"close":994.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.38,"ttm_eps":null,"close":935.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":842.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":661.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.97,"ttm_eps":null,"close":3385.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":1970.0}],"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":"파인디앤씨","phase":"above-fold","symbol_resolved":true}