{"status":"ok","report":{"price_analysis":{"current":1218.0,"change_1d":-2.6,"change_7d":-10.4,"change_30d":4.0,"high_30d":1490.0,"low_30d":1085.0,"position_in_range":33.0,"support":1125.5,"resistance":1449.5},"summary":"파인테크닉스(106240)은 Technology 섹터 KR 시장 종목입니다, 시가총액 312.27억. 현재가 1,175원, 전일 대비 -6.0%, 30일 +4.0%. ROE -4.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.66만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.4%로 적자 상태입니다. 시가총액 312.27억. 매출 418.56억, 영업이익 -74.45억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-4.4,"eps":-145.09,"revenue":41856020745.0,"operating_income":-7444706652.0,"net_income":-21067168869.0,"market_cap":32369832306,"profit_margin":-50.33,"roa":-2.51,"operating_margin":-17.79,"gross_margin":26.74,"debt_ratio":0.75442211247069,"total_assets":136195040402.0,"total_equity":77629573541.0,"total_debt":58565466861.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(3.99)가 시그널선(9.95)을 하회합니다(데드크로스). SMA20 1279, SMA60 1228 — 혼조세입니다. 볼린저밴드 1171~1386 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.01840490797546,"macd":3.98566766862632,"macd_signal":9.947213903706563,"sma_20":1278.9,"sma_60":1227.5666666666666,"bb_upper":1386.465607886536,"bb_lower":1171.3343921134642,"atr_14":127.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.66만, 기관 순매수 0.00. 30일 누적: 외국인 10.40만, 기관 1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-16593.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-3816.0,"institution_net":0.0,"retail_net":3816.0},{"date":"2026-10-21","foreign_net":-1749.0,"institution_net":0.0,"retail_net":1749.0},{"date":"2026-10-20","foreign_net":-464.0,"institution_net":0.0,"retail_net":464.0},{"date":"2026-10-19","foreign_net":-14456.0,"institution_net":0.0,"retail_net":14456.0},{"date":"2026-10-16","foreign_net":3892.0,"institution_net":0.0,"retail_net":-3892.0},{"date":"2026-10-15","foreign_net":1100.0,"institution_net":0.0,"retail_net":-1100.0},{"date":"2026-10-14","foreign_net":-2655.0,"institution_net":0.0,"retail_net":2655.0},{"date":"2026-10-13","foreign_net":1787.0,"institution_net":1.0,"retail_net":-1788.0},{"date":"2026-10-12","foreign_net":1593.0,"institution_net":0.0,"retail_net":-1593.0},{"date":"2026-10-08","foreign_net":28091.0,"institution_net":-6.0,"retail_net":-28085.0},{"date":"2026-10-07","foreign_net":-4942.0,"institution_net":6.0,"retail_net":4936.0},{"date":"2026-10-06","foreign_net":-1972.0,"institution_net":0.0,"retail_net":1972.0},{"date":"2026-10-02","foreign_net":-3163.0,"institution_net":0.0,"retail_net":3163.0},{"date":"2026-10-01","foreign_net":-8646.0,"institution_net":-989.0,"retail_net":9635.0},{"date":"2026-09-30","foreign_net":-15000.0,"institution_net":-24.0,"retail_net":15024.0},{"date":"2026-09-29","foreign_net":21357.0,"institution_net":1013.0,"retail_net":-22370.0},{"date":"2026-09-28","foreign_net":6350.0,"institution_net":0.0,"retail_net":-6350.0},{"date":"2026-09-23","foreign_net":803.0,"institution_net":0.0,"retail_net":-803.0},{"date":"2026-09-22","foreign_net":8016.0,"institution_net":0.0,"retail_net":-8016.0},{"date":"2026-09-21","foreign_net":8354.0,"institution_net":0.0,"retail_net":-8354.0},{"date":"2026-09-18","foreign_net":2816.0,"institution_net":0.0,"retail_net":-2816.0},{"date":"2026-09-17","foreign_net":24537.0,"institution_net":-115.0,"retail_net":-24422.0},{"date":"2026-09-16","foreign_net":3112.0,"institution_net":115.0,"retail_net":-3227.0},{"date":"2026-09-15","foreign_net":2399.0,"institution_net":-2700.0,"retail_net":301.0},{"date":"2026-09-14","foreign_net":10598.0,"institution_net":2700.0,"retail_net":-13298.0},{"date":"2026-09-11","foreign_net":-1129.0,"institution_net":-11.0,"retail_net":1140.0},{"date":"2026-09-10","foreign_net":6491.0,"institution_net":-1396.0,"retail_net":-5095.0},{"date":"2026-09-09","foreign_net":8811.0,"institution_net":1407.0,"retail_net":-10218.0},{"date":"2026-09-08","foreign_net":13262.0,"institution_net":0.0,"retail_net":-13262.0},{"date":"2026-09-07","foreign_net":8659.0,"institution_net":0.0,"retail_net":-8659.0}],"periods":{"d1":{"foreign_net":-3816.0,"institution_net":0,"retail_net":3816.0},"d3":{"foreign_net":-6029.0,"institution_net":0,"retail_net":6029.0},"d7":{"foreign_net":-18148.0,"institution_net":0,"retail_net":18148.0},"d14":{"foreign_net":-5400.0,"institution_net":-988.0,"retail_net":6388.0},"d30":{"foreign_net":104036.0,"institution_net":1.0,"retail_net":-104037.0}}},"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 -145, PBR 0.40x) — 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 -145원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 +35.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.0,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":-103.2,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.4%","metrics":[{"name":"ROE","value":-4.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-50.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.0,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.9x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.89,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -145, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +35.0%"},"profitability":{"grade":"C","reason":"ROE -4.4%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-50.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 35% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.22,"pbr_5y_low":0.5,"pbr_5y_avg":0.65,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.5},{"quarter":"2024-Q3","per":null,"pbr":0.52},{"quarter":"2024-Q4","per":null,"pbr":0.52},{"quarter":"2025-Q1","per":null,"pbr":0.56},{"quarter":"2025-Q2","per":null,"pbr":0.52},{"quarter":"2025-Q3","per":null,"pbr":0.62},{"quarter":"2025-Q4","per":null,"pbr":0.75},{"quarter":"2026-Q1","per":null,"pbr":1.22},{"quarter":"2026-Q2","per":null,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-4.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:39.004123+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04397959355266633,"dividend_yield":null,"eps":-145.09,"revenue":12125645913.0,"operating_income":-2341326935.0,"net_income":-3414117092.0,"market_cap":null,"profit_margin":-0.2815616682604675,"operating_margin":-0.19308884259021988,"roa":-0.025067851824286138,"gross_margin":0.2674499767903622,"total_equity":77629573541.0,"total_assets":136195040402.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.64,"roe":-0.025490068458038525,"dividend_yield":null,"eps":-85.74,"revenue":8980243319.0,"operating_income":-1152213495.0,"net_income":-2017488559.0,"market_cap":49500000000.0,"profit_margin":-0.2246585629513498,"operating_margin":-0.12830537593142916,"roa":-0.015486144546545112,"gross_margin":0.3347347441733611,"total_equity":79148024350.0,"total_assets":130277006839.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12342074816728263,"dividend_yield":null,"eps":-403.87,"revenue":9846468629.0,"operating_income":-1575007398.0,"net_income":-9503201420.0,"market_cap":null,"profit_margin":-0.9651380386274727,"operating_margin":-0.15995657502642718,"roa":-0.07307300189257292,"gross_margin":0.32593697069707084,"total_equity":76998410406.0,"total_assets":130050787211.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07397231589600962,"dividend_yield":null,"eps":-260.61,"revenue":10903662884.0,"operating_income":-2376158824.0,"net_income":-6132361798.0,"market_cap":null,"profit_margin":-0.5624130040739437,"operating_margin":-0.2179229905839044,"roa":-0.046971557698593194,"gross_margin":0.126806118614406,"total_equity":82900767993.0,"total_assets":130554788865.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05611863352855367,"dividend_yield":null,"eps":-192.97,"revenue":10735822925.0,"operating_income":-1656880884.0,"net_income":-4540655959.0,"market_cap":null,"profit_margin":-0.42294437890051173,"operating_margin":-0.15433198699111367,"roa":-0.03265810339367828,"gross_margin":0.2362711858904845,"total_equity":80911734187.0,"total_assets":139036119283.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.024381958193858196,"dividend_yield":null,"eps":-86.94,"revenue":11390422209.0,"operating_income":-804817404.0,"net_income":-2045739241.0,"market_cap":null,"profit_margin":-0.17960170426198818,"operating_margin":-0.0706573811955876,"roa":-0.014143897064046123,"gross_margin":0.33770452986024163,"total_equity":83903812185.0,"total_assets":144637593991.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06661282561642103,"dividend_yield":null,"eps":-242.41,"revenue":14605808888.0,"operating_income":-1212851301.0,"net_income":-5703985325.0,"market_cap":null,"profit_margin":-0.3905285471512874,"operating_margin":-0.08303896828312382,"roa":-0.03828381915953725,"gross_margin":0.30047127561730974,"total_equity":85628935152.0,"total_assets":148992066367.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02116770820858797,"dividend_yield":null,"eps":-81.9,"revenue":12868489095.0,"operating_income":-970428127.0,"net_income":-1927261204.0,"market_cap":null,"profit_margin":-0.14976592743501096,"operating_margin":-0.07541119395104869,"roa":-0.011929128539772725,"gross_margin":0.3007061613397591,"total_equity":91047230291.0,"total_assets":161559262068.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0027176360516491566,"dividend_yield":null,"eps":-11.97,"revenue":14897544453.0,"operating_income":228300114.0,"net_income":-281614656.0,"market_cap":null,"profit_margin":-0.01890342780237784,"operating_margin":0.015324680837184947,"roa":-0.0016192125422817573,"gross_margin":0.3327768627669152,"total_equity":103624860227.0,"total_assets":173920747676.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005393224049050442,"dividend_yield":null,"eps":23.66,"revenue":15396623640.0,"operating_income":219260735.0,"net_income":556696564.0,"market_cap":null,"profit_margin":0.0361570547554152,"operating_margin":0.014240832284187729,"roa":0.003243364022185779,"gross_margin":0.3508959307782365,"total_equity":103221479200.0,"total_assets":171641715266.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05049543304785317,"dividend_yield":null,"eps":-220.75,"revenue":17138708818.0,"operating_income":-18388868.0,"net_income":-5194392203.0,"market_cap":null,"profit_margin":-0.3030795527341341,"operating_margin":-0.001072943603586229,"roa":-0.030379203663208395,"gross_margin":0.2907619170101242,"total_equity":102868554431.0,"total_assets":170985133797.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-2.560572641760982e-05,"dividend_yield":null,"eps":-0.12,"revenue":14237013084.0,"operating_income":569667192.0,"net_income":-2732419.0,"market_cap":null,"profit_margin":-0.00019192361374386724,"operating_margin":0.04001311150301672,"roa":-1.5989786980271906e-05,"gross_margin":0.35765570874711716,"total_equity":106711247142.0,"total_assets":170885265912.0}],"current_price":1218.0,"change_pct":-2.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1331.0},{"date":"2016-10-25","close":1305.0},{"date":"2016-10-26","close":1245.0},{"date":"2016-10-27","close":1262.0},{"date":"2016-10-28","close":1234.0},{"date":"2016-10-31","close":1179.0},{"date":"2016-11-01","close":1224.0},{"date":"2016-11-02","close":1174.0},{"date":"2016-11-03","close":1176.0},{"date":"2016-11-04","close":1187.0},{"date":"2016-11-07","close":1211.0},{"date":"2016-11-08","close":1213.0},{"date":"2016-11-09","close":1148.0},{"date":"2016-11-10","close":1209.0},{"date":"2016-11-11","close":1209.0},{"date":"2016-11-14","close":1241.0},{"date":"2016-11-15","close":1221.0},{"date":"2016-11-16","close":1241.0},{"date":"2016-11-17","close":1256.0},{"date":"2016-11-18","close":1245.0},{"date":"2016-11-21","close":1232.0},{"date":"2016-11-22","close":1284.0},{"date":"2016-11-23","close":1275.0},{"date":"2016-11-24","close":1273.0},{"date":"2016-11-25","close":1273.0},{"date":"2016-11-28","close":1249.0},{"date":"2016-11-29","close":1251.0},{"date":"2016-11-30","close":1249.0},{"date":"2016-12-01","close":1241.0},{"date":"2016-12-02","close":1312.0},{"date":"2016-12-05","close":1282.0},{"date":"2016-12-06","close":1286.0},{"date":"2016-12-07","close":1284.0},{"date":"2016-12-08","close":1258.0},{"date":"2016-12-09","close":1290.0},{"date":"2016-12-12","close":1309.0},{"date":"2016-12-13","close":1316.0},{"date":"2016-12-14","close":1279.0},{"date":"2016-12-15","close":1331.0},{"date":"2016-12-16","close":1406.0},{"date":"2016-12-19","close":1408.0},{"date":"2016-12-20","close":1400.0},{"date":"2016-12-21","close":1455.0},{"date":"2016-12-22","close":1455.0},{"date":"2016-12-23","close":1481.0},{"date":"2016-12-26","close":1406.0},{"date":"2016-12-27","close":1395.0},{"date":"2016-12-28","close":1393.0},{"date":"2016-12-29","close":1462.0},{"date":"2017-01-02","close":1462.0},{"date":"2017-01-03","close":1535.0},{"date":"2017-01-04","close":1516.0},{"date":"2017-01-05","close":1462.0},{"date":"2017-01-06","close":1481.0},{"date":"2017-01-09","close":1473.0},{"date":"2017-01-10","close":1449.0},{"date":"2017-01-11","close":1443.0},{"date":"2017-01-12","close":1385.0},{"date":"2017-01-13","close":1380.0},{"date":"2017-01-16","close":1350.0},{"date":"2017-01-17","close":1346.0},{"date":"2017-01-18","close":1331.0},{"date":"2017-01-19","close":1327.0},{"date":"2017-01-20","close":1297.0},{"date":"2017-01-23","close":1277.0},{"date":"2017-01-24","close":1277.0},{"date":"2017-01-25","close":1241.0},{"date":"2017-01-26","close":1273.0},{"date":"2017-01-31","close":1292.0},{"date":"2017-02-01","close":1316.0},{"date":"2017-02-02","close":1245.0},{"date":"2017-02-03","close":1245.0},{"date":"2017-02-06","close":1245.0},{"date":"2017-02-07","close":1230.0},{"date":"2017-02-08","close":1228.0},{"date":"2017-02-09","close":1254.0},{"date":"2017-02-10","close":1234.0},{"date":"2017-02-13","close":1241.0},{"date":"2017-02-14","close":1236.0},{"date":"2017-02-15","close":1249.0},{"date":"2017-02-16","close":1256.0},{"date":"2017-02-17","close":1262.0},{"date":"2017-02-20","close":1275.0},{"date":"2017-02-21","close":1288.0},{"date":"2017-02-22","close":1256.0},{"date":"2017-02-23","close":1256.0},{"date":"2017-02-24","close":1239.0},{"date":"2017-02-27","close":1228.0},{"date":"2017-02-28","close":1226.0},{"date":"2017-03-02","close":1236.0},{"date":"2017-03-03","close":1211.0},{"date":"2017-03-06","close":1202.0},{"date":"2017-03-07","close":1198.0},{"date":"2017-03-08","close":1217.0},{"date":"2017-03-09","close":1226.0},{"date":"2017-03-10","close":1221.0},{"date":"2017-03-13","close":1230.0},{"date":"2017-03-14","close":1297.0},{"date":"2017-03-15","close":1271.0},{"date":"2017-03-16","close":1288.0},{"date":"2017-03-17","close":1275.0},{"date":"2017-03-20","close":1264.0},{"date":"2017-03-21","close":1275.0},{"date":"2017-03-22","close":1254.0},{"date":"2017-03-23","close":1206.0},{"date":"2017-03-24","close":1213.0},{"date":"2017-03-27","close":1194.0},{"date":"2017-03-28","close":1194.0},{"date":"2017-03-29","close":1206.0},{"date":"2017-03-30","close":1198.0},{"date":"2017-03-31","close":1215.0},{"date":"2017-04-03","close":1217.0},{"date":"2017-04-04","close":1215.0},{"date":"2017-04-05","close":1230.0},{"date":"2017-04-06","close":1211.0},{"date":"2017-04-07","close":1251.0},{"date":"2017-04-10","close":1232.0},{"date":"2017-04-11","close":1224.0},{"date":"2017-04-12","close":1256.0},{"date":"2017-04-13","close":1262.0},{"date":"2017-04-14","close":1204.0},{"date":"2017-04-17","close":1226.0},{"date":"2017-04-18","close":1230.0},{"date":"2017-04-19","close":1258.0},{"date":"2017-04-20","close":1226.0},{"date":"2017-04-21","close":1249.0},{"date":"2017-04-24","close":1228.0},{"date":"2017-04-25","close":1236.0},{"date":"2017-04-26","close":1245.0},{"date":"2017-04-27","close":1226.0},{"date":"2017-04-28","close":1211.0},{"date":"2017-05-02","close":1202.0},{"date":"2017-05-04","close":1230.0},{"date":"2017-05-08","close":1213.0},{"date":"2017-05-10","close":1228.0},{"date":"2017-05-11","close":1243.0},{"date":"2017-05-12","close":1221.0},{"date":"2017-05-15","close":1217.0},{"date":"2017-05-16","close":1200.0},{"date":"2017-05-17","close":1202.0},{"date":"2017-05-18","close":1198.0},{"date":"2017-05-19","close":1185.0},{"date":"2017-05-22","close":1191.0},{"date":"2017-05-23","close":1196.0},{"date":"2017-05-24","close":1189.0},{"date":"2017-05-25","close":1189.0},{"date":"2017-05-26","close":1189.0},{"date":"2017-05-29","close":1185.0},{"date":"2017-05-30","close":1191.0},{"date":"2017-05-31","close":1196.0},{"date":"2017-06-01","close":1211.0},{"date":"2017-06-02","close":1211.0},{"date":"2017-06-05","close":1211.0},{"date":"2017-06-07","close":1202.0},{"date":"2017-06-08","close":1204.0},{"date":"2017-06-09","close":1187.0},{"date":"2017-06-12","close":1185.0},{"date":"2017-06-13","close":1191.0},{"date":"2017-06-14","close":1211.0},{"date":"2017-06-15","close":1191.0},{"date":"2017-06-16","close":1189.0},{"date":"2017-06-19","close":1189.0},{"date":"2017-06-20","close":1179.0},{"date":"2017-06-21","close":1163.0},{"date":"2017-06-22","close":1166.0},{"date":"2017-06-23","close":1163.0},{"date":"2017-06-26","close":1168.0},{"date":"2017-06-27","close":1170.0},{"date":"2017-06-28","close":1153.0},{"date":"2017-06-29","close":1166.0},{"date":"2017-06-30","close":1157.0},{"date":"2017-07-03","close":1146.0},{"date":"2017-07-04","close":1118.0},{"date":"2017-07-05","close":1118.0},{"date":"2017-07-06","close":1114.0},{"date":"2017-07-07","close":1101.0},{"date":"2017-07-10","close":1082.0},{"date":"2017-07-11","close":1090.0},{"date":"2017-07-12","close":1093.0},{"date":"2017-07-13","close":1067.0},{"date":"2017-07-14","close":1033.0},{"date":"2017-07-17","close":1026.0},{"date":"2017-07-18","close":1022.0},{"date":"2017-07-19","close":1052.0},{"date":"2017-07-20","close":1069.0},{"date":"2017-07-21","close":1067.0},{"date":"2017-07-24","close":1060.0},{"date":"2017-07-25","close":1052.0},{"date":"2017-07-26","close":1033.0},{"date":"2017-07-27","close":1035.0},{"date":"2017-07-28","close":1020.0},{"date":"2017-07-31","close":1043.0},{"date":"2017-08-01","close":1067.0},{"date":"2017-08-02","close":1060.0},{"date":"2017-08-03","close":1039.0},{"date":"2017-08-04","close":1041.0},{"date":"2017-08-07","close":1054.0},{"date":"2017-08-08","close":1060.0},{"date":"2017-08-09","close":1075.0},{"date":"2017-08-10","close":1052.0},{"date":"2017-08-11","close":1018.0},{"date":"2017-08-14","close":1007.0},{"date":"2017-08-16","close":1052.0},{"date":"2017-08-17","close":1056.0},{"date":"2017-08-18","close":1048.0},{"date":"2017-08-21","close":1039.0},{"date":"2017-08-22","close":1054.0},{"date":"2017-08-23","close":1082.0},{"date":"2017-08-24","close":1080.0},{"date":"2017-08-25","close":1084.0},{"date":"2017-08-28","close":1090.0},{"date":"2017-08-29","close":1080.0},{"date":"2017-08-30","close":1073.0},{"date":"2017-08-31","close":1075.0},{"date":"2017-09-01","close":1090.0},{"date":"2017-09-04","close":1071.0},{"date":"2017-09-05","close":1069.0},{"date":"2017-09-06","close":1153.0},{"date":"2017-09-07","close":1185.0},{"date":"2017-09-08","close":1185.0},{"date":"2017-09-11","close":1204.0},{"date":"2017-09-12","close":1060.0},{"date":"2017-09-13","close":1075.0},{"date":"2017-09-14","close":1075.0},{"date":"2017-09-15","close":1078.0},{"date":"2017-09-18","close":1086.0},{"date":"2017-09-19","close":1131.0},{"date":"2017-09-20","close":1123.0},{"date":"2017-09-21","close":1103.0},{"date":"2017-09-22","close":1082.0},{"date":"2017-09-25","close":1060.0},{"date":"2017-09-26","close":1121.0},{"date":"2017-09-27","close":1110.0},{"date":"2017-09-28","close":1133.0},{"date":"2017-09-29","close":1125.0},{"date":"2017-10-10","close":1116.0},{"date":"2017-10-11","close":1174.0},{"date":"2017-10-12","close":1170.0},{"date":"2017-10-13","close":1159.0},{"date":"2017-10-16","close":1157.0},{"date":"2017-10-17","close":1153.0},{"date":"2017-10-18","close":1116.0},{"date":"2017-10-19","close":1095.0},{"date":"2017-10-20","close":1090.0},{"date":"2017-10-23","close":1118.0},{"date":"2017-10-24","close":1140.0},{"date":"2017-10-25","close":1138.0},{"date":"2017-10-26","close":1133.0},{"date":"2017-10-27","close":1146.0},{"date":"2017-10-30","close":1144.0},{"date":"2017-10-31","close":1185.0},{"date":"2017-11-01","close":1185.0},{"date":"2017-11-02","close":1153.0},{"date":"2017-11-03","close":1159.0},{"date":"2017-11-06","close":1163.0},{"date":"2017-11-07","close":1155.0},{"date":"2017-11-08","close":1138.0},{"date":"2017-11-09","close":1153.0},{"date":"2017-11-10","close":1181.0},{"date":"2017-11-13","close":1215.0},{"date":"2017-11-14","close":1213.0},{"date":"2017-11-15","close":1172.0},{"date":"2017-11-16","close":1297.0},{"date":"2017-11-17","close":1402.0},{"date":"2017-11-20","close":1436.0},{"date":"2017-11-21","close":1370.0},{"date":"2017-11-22","close":1279.0},{"date":"2017-11-23","close":1284.0},{"date":"2017-11-24","close":1314.0},{"date":"2017-11-27","close":1284.0},{"date":"2017-11-28","close":1251.0},{"date":"2017-11-29","close":1260.0},{"date":"2017-11-30","close":1230.0},{"date":"2017-12-01","close":1275.0},{"date":"2017-12-04","close":1226.0},{"date":"2017-12-05","close":1191.0},{"date":"2017-12-06","close":1179.0},{"date":"2017-12-07","close":1146.0},{"date":"2017-12-08","close":1110.0},{"date":"2017-12-11","close":1108.0},{"date":"2017-12-12","close":1112.0},{"date":"2017-12-13","close":1133.0},{"date":"2017-12-14","close":1148.0},{"date":"2017-12-15","close":1118.0},{"date":"2017-12-18","close":1095.0},{"date":"2017-12-19","close":1050.0},{"date":"2017-12-20","close":1052.0},{"date":"2017-12-21","close":1022.0},{"date":"2017-12-22","close":1018.0},{"date":"2017-12-26","close":1043.0},{"date":"2017-12-27","close":1065.0},{"date":"2017-12-28","close":1069.0},{"date":"2018-01-02","close":917.524},{"date":"2018-01-03","close":947.5452},{"date":"2018-01-04","close":934.4109},{"date":"2018-01-05","close":936.2874},{"date":"2018-01-08","close":930.6583},{"date":"2018-01-09","close":928.782},{"date":"2018-01-10","close":928.782},{"date":"2018-01-11","close":947.5452},{"date":"2018-01-12","close":934.4109},{"date":"2018-01-15","close":904.3898},{"date":"2018-01-16","close":900.6371},{"date":"2018-01-17","close":908.1424},{"date":"2018-01-18","close":934.4109},{"date":"2018-01-19","close":966.3085},{"date":"2018-01-22","close":945.6689},{"date":"2018-01-23","close":975.6902},{"date":"2018-01-24","close":1022.5984},{"date":"2018-01-25","close":1048.8669},{"date":"2018-01-26","close":1045.1144},{"date":"2018-01-29","close":1024.4747},{"date":"2018-01-30","close":994.4535},{"date":"2018-01-31","close":1001.9588},{"date":"2018-02-01","close":1031.9801},{"date":"2018-02-02","close":1005.7114},{"date":"2018-02-05","close":956.9269},{"date":"2018-02-06","close":932.5347},{"date":"2018-02-07","close":921.2767},{"date":"2018-02-08","close":945.6689},{"date":"2018-02-09","close":917.524},{"date":"2018-02-12","close":915.6478},{"date":"2018-02-13","close":934.4109},{"date":"2018-02-14","close":955.0506},{"date":"2018-02-19","close":968.1849},{"date":"2018-02-20","close":986.9481},{"date":"2018-02-21","close":1030.1038},{"date":"2018-02-22","close":1035.7327},{"date":"2018-02-23","close":1020.722},{"date":"2018-02-26","close":994.4535},{"date":"2018-02-27","close":1015.0931},{"date":"2018-02-28","close":998.2061},{"date":"2018-03-02","close":990.7008},{"date":"2018-03-05","close":968.1849},{"date":"2018-03-06","close":983.1955},{"date":"2018-03-07","close":968.1849},{"date":"2018-03-08","close":996.3298},{"date":"2018-03-09","close":992.5771},{"date":"2018-03-12","close":1028.2273},{"date":"2018-03-13","close":1022.5984},{"date":"2018-03-14","close":1020.722},{"date":"2018-03-15","close":1031.9801},{"date":"2018-03-16","close":1084.5172},{"date":"2018-03-19","close":1062.0012},{"date":"2018-03-20","close":1050.7433},{"date":"2018-03-21","close":1009.4641},{"date":"2018-03-22","close":1011.3404},{"date":"2018-03-23","close":962.5559},{"date":"2018-03-26","close":990.7008},{"date":"2018-03-27","close":968.1849},{"date":"2018-03-28","close":938.1636},{"date":"2018-03-29","close":941.9163},{"date":"2018-03-30","close":968.1849},{"date":"2018-04-02","close":981.3192},{"date":"2018-04-03","close":1001.9588},{"date":"2018-04-04","close":994.4535},{"date":"2018-04-05","close":990.7008},{"date":"2018-04-06","close":968.1849},{"date":"2018-04-09","close":958.8032},{"date":"2018-04-10","close":926.9056},{"date":"2018-04-11","close":938.1636},{"date":"2018-04-12","close":921.2767},{"date":"2018-04-13","close":956.9269},{"date":"2018-04-16","close":947.5452},{"date":"2018-04-17","close":964.4323},{"date":"2018-04-18","close":949.4216},{"date":"2018-04-19","close":956.9269},{"date":"2018-04-20","close":949.4216},{"date":"2018-04-23","close":917.524},{"date":"2018-04-24","close":913.7714},{"date":"2018-04-25","close":910.0187},{"date":"2018-04-26","close":911.8951},{"date":"2018-04-27","close":908.1424},{"date":"2018-04-30","close":887.5028},{"date":"2018-05-02","close":913.7714},{"date":"2018-05-03","close":938.1636},{"date":"2018-05-04","close":936.2874},{"date":"2018-05-08","close":919.4004},{"date":"2018-05-09","close":910.0187},{"date":"2018-05-10","close":913.7714},{"date":"2018-05-11","close":926.9056},{"date":"2018-05-14","close":932.5347},{"date":"2018-05-15","close":977.5665},{"date":"2018-05-16","close":955.0506},{"date":"2018-05-17","close":960.6796},{"date":"2018-05-18","close":985.0718},{"date":"2018-05-21","close":1011.3404},{"date":"2018-05-23","close":973.8138},{"date":"2018-05-24","close":975.6902},{"date":"2018-05-25","close":947.5452},{"date":"2018-05-28","close":973.8138},{"date":"2018-05-29","close":998.2061},{"date":"2018-05-30","close":1031.9801},{"date":"2018-05-31","close":1090.1461},{"date":"2018-06-01","close":1031.9801},{"date":"2018-06-04","close":1013.2167},{"date":"2018-06-05","close":1015.0931},{"date":"2018-06-07","close":992.5771},{"date":"2018-06-08","close":979.4428},{"date":"2018-06-11","close":945.6689},{"date":"2018-06-12","close":945.6689},{"date":"2018-06-14","close":932.5347},{"date":"2018-06-15","close":932.5347},{"date":"2018-06-18","close":911.8951},{"date":"2018-06-19","close":895.0081},{"date":"2018-06-20","close":898.7607},{"date":"2018-06-21","close":885.6265},{"date":"2018-06-22","close":887.5028},{"date":"2018-06-25","close":896.8845},{"date":"2018-06-26","close":902.5134},{"date":"2018-06-27","close":898.7607},{"date":"2018-06-28","close":881.8738},{"date":"2018-06-29","close":885.6265},{"date":"2018-07-02","close":879.9975},{"date":"2018-07-03","close":818.0787},{"date":"2018-07-04","close":793.6865},{"date":"2018-07-05","close":763.6652},{"date":"2018-07-06","close":799.3154},{"date":"2018-07-09","close":773.0469},{"date":"2018-07-10","close":795.5627},{"date":"2018-07-11","close":801.1918},{"date":"2018-07-12","close":846.2236},{"date":"2018-07-13","close":849.9763},{"date":"2018-07-16","close":851.8526},{"date":"2018-07-17","close":868.7395},{"date":"2018-07-18","close":881.8738},{"date":"2018-07-19","close":876.2449},{"date":"2018-07-20","close":872.4922},{"date":"2018-07-23","close":851.8526},{"date":"2018-07-24","close":881.8738},{"date":"2018-07-25","close":876.2449},{"date":"2018-07-26","close":876.2449},{"date":"2018-07-27","close":885.6265},{"date":"2018-07-30","close":904.3898},{"date":"2018-07-31","close":900.6371},{"date":"2018-08-01","close":911.8951},{"date":"2018-08-02","close":908.1424},{"date":"2018-08-03","close":906.2661},{"date":"2018-08-06","close":896.8845},{"date":"2018-08-07","close":896.8845},{"date":"2018-08-08","close":889.3792},{"date":"2018-08-09","close":889.3792},{"date":"2018-08-10","close":887.5028},{"date":"2018-08-13","close":849.9763},{"date":"2018-08-14","close":863.1106},{"date":"2018-08-16","close":863.1106},{"date":"2018-08-17","close":844.3473},{"date":"2018-08-20","close":836.842},{"date":"2018-08-21","close":838.7183},{"date":"2018-08-22","close":840.5946},{"date":"2018-08-23","close":840.5946},{"date":"2018-08-24","close":840.5946},{"date":"2018-08-27","close":823.7077},{"date":"2018-08-28","close":829.3366},{"date":"2018-08-29","close":844.3473},{"date":"2018-08-30","close":866.8632},{"date":"2018-08-31","close":885.6265},{"date":"2018-09-03","close":874.3685},{"date":"2018-09-04","close":900.6371},{"date":"2018-09-05","close":898.7607},{"date":"2018-09-06","close":891.2555},{"date":"2018-09-07","close":908.1424},{"date":"2018-09-10","close":872.4922},{"date":"2018-09-11","close":885.6265},{"date":"2018-09-12","close":881.8738},{"date":"2018-09-13","close":861.2342},{"date":"2018-09-14","close":863.1106},{"date":"2018-09-17","close":840.5946},{"date":"2018-09-18","close":833.0893},{"date":"2018-09-19","close":803.0681},{"date":"2018-09-20","close":803.0681},{"date":"2018-09-21","close":804.9444},{"date":"2018-09-27","close":804.9444},{"date":"2018-09-28","close":806.8207},{"date":"2018-10-01","close":823.7077},{"date":"2018-10-02","close":840.5946},{"date":"2018-10-04","close":808.697},{"date":"2018-10-05","close":773.0469},{"date":"2018-10-08","close":758.0363},{"date":"2018-10-10","close":684.8594},{"date":"2018-10-11","close":600.4247},{"date":"2018-10-12","close":598.5484},{"date":"2018-10-15","close":611.6827},{"date":"2018-10-16","close":626.6934},{"date":"2018-10-17","close":639.8276},{"date":"2018-10-18","close":637.9513},{"date":"2018-10-19","close":652.9619},{"date":"2018-10-22","close":641.7039},{"date":"2018-10-23","close":617.3116},{"date":"2018-10-24","close":607.9301},{"date":"2018-10-25","close":574.1562},{"date":"2018-10-26","close":559.1455},{"date":"2018-10-29","close":463.4528},{"date":"2018-10-30","close":487.8451},{"date":"2018-10-31","close":506.6084},{"date":"2018-11-01","close":519.7427},{"date":"2018-11-02","close":555.3929},{"date":"2018-11-05","close":557.2692},{"date":"2018-11-06","close":546.0112},{"date":"2018-11-07","close":546.0112},{"date":"2018-11-08","close":546.0112},{"date":"2018-11-09","close":534.7533},{"date":"2018-11-12","close":540.3823},{"date":"2018-11-13","close":549.7639},{"date":"2018-11-14","close":562.8982},{"date":"2018-11-15","close":562.8982},{"date":"2018-11-16","close":562.8982},{"date":"2018-11-19","close":570.4035},{"date":"2018-11-20","close":566.6508},{"date":"2018-11-21","close":607.9301},{"date":"2018-11-22","close":579.7851},{"date":"2018-11-23","close":579.7851},{"date":"2018-11-26","close":570.4035},{"date":"2018-11-27","close":574.1562},{"date":"2018-11-28","close":572.2798},{"date":"2018-11-29","close":577.9088},{"date":"2018-11-30","close":577.9088},{"date":"2018-12-03","close":583.5378},{"date":"2018-12-04","close":585.4141},{"date":"2018-12-05","close":576.0325},{"date":"2018-12-06","close":574.1562},{"date":"2018-12-07","close":566.6508},{"date":"2018-12-10","close":549.7639},{"date":"2018-12-11","close":515.9901},{"date":"2018-12-12","close":534.7533},{"date":"2018-12-13","close":542.2586},{"date":"2018-12-14","close":497.2267},{"date":"2018-12-17","close":506.6084},{"date":"2018-12-18","close":493.4741},{"date":"2018-12-19","close":493.4741},{"date":"2018-12-20","close":467.2055},{"date":"2018-12-21","close":455.9475},{"date":"2018-12-24","close":469.0818},{"date":"2018-12-26","close":463.4528},{"date":"2018-12-27","close":467.2055},{"date":"2018-12-28","close":506.6084},{"date":"2019-01-02","close":517.8663},{"date":"2019-01-03","close":484.0925},{"date":"2019-01-04","close":484.0925},{"date":"2019-01-07","close":510.361},{"date":"2019-01-08","close":495.3504},{"date":"2019-01-09","close":508.4847},{"date":"2019-01-10","close":534.7533},{"date":"2019-01-11","close":609.8064},{"date":"2019-01-14","close":626.6934},{"date":"2019-01-15","close":694.2411},{"date":"2019-01-16","close":726.1387},{"date":"2019-01-17","close":711.128},{"date":"2019-01-18","close":720.5097},{"date":"2019-01-21","close":773.0469},{"date":"2019-01-22","close":786.1812},{"date":"2019-01-23","close":788.0574},{"date":"2019-01-24","close":804.9444},{"date":"2019-01-25","close":769.2942},{"date":"2019-01-28","close":773.0469},{"date":"2019-01-29","close":778.6758},{"date":"2019-01-30","close":767.4178},{"date":"2019-01-31","close":743.0256},{"date":"2019-02-01","close":726.1387},{"date":"2019-02-07","close":855.6052},{"date":"2019-02-08","close":833.0893},{"date":"2019-02-11","close":829.3366},{"date":"2019-02-12","close":818.0787},{"date":"2019-02-13","close":836.842},{"date":"2019-02-14","close":825.584},{"date":"2019-02-15","close":793.6865},{"date":"2019-02-18","close":780.5521},{"date":"2019-02-19","close":750.5309},{"date":"2019-02-20","close":769.2942},{"date":"2019-02-21","close":684.8594},{"date":"2019-02-22","close":654.8383},{"date":"2019-02-25","close":669.8488},{"date":"2019-02-26","close":662.3435},{"date":"2019-02-27","close":658.5909},{"date":"2019-02-28","close":615.4354},{"date":"2019-03-04","close":643.5803},{"date":"2019-03-05","close":652.9619},{"date":"2019-03-06","close":658.5909},{"date":"2019-03-07","close":645.4565},{"date":"2019-03-08","close":637.9513},{"date":"2019-03-11","close":652.9619},{"date":"2019-03-12","close":658.5909},{"date":"2019-03-13","close":643.5803},{"date":"2019-03-14","close":641.7039},{"date":"2019-03-15","close":637.9513},{"date":"2019-03-18","close":622.9407},{"date":"2019-03-19","close":639.8276},{"date":"2019-03-20","close":682.9832},{"date":"2019-03-21","close":630.446},{"date":"2019-03-22","close":634.1987},{"date":"2019-03-25","close":621.0643},{"date":"2019-03-26","close":619.188},{"date":"2019-03-27","close":613.5591},{"date":"2019-03-28","close":592.9194},{"date":"2019-03-29","close":570.4035},{"date":"2019-04-01","close":606.0537},{"date":"2019-04-02","close":613.5591},{"date":"2019-04-03","close":607.9301},{"date":"2019-04-04","close":615.4354},{"date":"2019-04-05","close":600.4247},{"date":"2019-04-08","close":602.3011},{"date":"2019-04-09","close":626.6934},{"date":"2019-04-10","close":624.817},{"date":"2019-04-11","close":684.8594},{"date":"2019-04-12","close":713.0044},{"date":"2019-04-15","close":713.0044},{"date":"2019-04-16","close":711.128},{"date":"2019-04-17","close":694.2411},{"date":"2019-04-18","close":690.4884},{"date":"2019-04-19","close":701.7464},{"date":"2019-04-22","close":688.6121},{"date":"2019-04-23","close":660.4672},{"date":"2019-04-24","close":666.0962},{"date":"2019-04-25","close":656.7145},{"date":"2019-04-26","close":647.3329},{"date":"2019-04-29","close":651.0856},{"date":"2019-04-30","close":662.3435},{"date":"2019-05-02","close":667.9725},{"date":"2019-05-03","close":681.1068},{"date":"2019-05-07","close":673.6015},{"date":"2019-05-08","close":652.9619},{"date":"2019-05-09","close":630.446},{"date":"2019-05-10","close":632.3223},{"date":"2019-05-13","close":615.4354},{"date":"2019-05-14","close":606.0537},{"date":"2019-05-15","close":622.9407},{"date":"2019-05-16","close":592.9194},{"date":"2019-05-17","close":587.2905},{"date":"2019-05-20","close":583.5378},{"date":"2019-05-21","close":583.5378},{"date":"2019-05-22","close":596.6721},{"date":"2019-05-23","close":598.5484},{"date":"2019-05-24","close":587.2905},{"date":"2019-05-27","close":585.4141},{"date":"2019-05-28","close":592.9194},{"date":"2019-05-29","close":591.0431},{"date":"2019-05-30","close":566.6508},{"date":"2019-05-31","close":579.7851},{"date":"2019-06-03","close":568.5272},{"date":"2019-06-04","close":574.1562},{"date":"2019-06-05","close":579.7851},{"date":"2019-06-07","close":592.9194},{"date":"2019-06-10","close":589.1668},{"date":"2019-06-11","close":602.3011},{"date":"2019-06-12","close":594.7958},{"date":"2019-06-13","close":602.3011},{"date":"2019-06-14","close":600.4247},{"date":"2019-06-17","close":598.5484},{"date":"2019-06-18","close":602.3011},{"date":"2019-06-19","close":606.0537},{"date":"2019-06-20","close":617.3116},{"date":"2019-06-21","close":621.0643},{"date":"2019-06-24","close":602.3011},{"date":"2019-06-25","close":611.6827},{"date":"2019-06-26","close":598.5484},{"date":"2019-06-27","close":602.3011},{"date":"2019-06-28","close":615.4354},{"date":"2019-07-01","close":596.6721},{"date":"2019-07-02","close":591.0431},{"date":"2019-07-03","close":596.6721},{"date":"2019-07-04","close":626.6934},{"date":"2019-07-05","close":624.817},{"date":"2019-07-08","close":607.9301},{"date":"2019-07-09","close":598.5484},{"date":"2019-07-10","close":598.5484},{"date":"2019-07-11","close":602.3011},{"date":"2019-07-12","close":592.9194},{"date":"2019-07-15","close":585.4141},{"date":"2019-07-16","close":587.2905},{"date":"2019-07-17","close":587.2905},{"date":"2019-07-18","close":581.6615},{"date":"2019-07-19","close":579.7851},{"date":"2019-07-22","close":570.4035},{"date":"2019-07-23","close":570.4035},{"date":"2019-07-24","close":542.2586},{"date":"2019-07-25","close":544.1349},{"date":"2019-07-26","close":532.877},{"date":"2019-07-29","close":502.8557},{"date":"2019-07-30","close":502.8557},{"date":"2019-07-31","close":487.8451},{"date":"2019-08-01","close":487.8451},{"date":"2019-08-02","close":487.8451},{"date":"2019-08-05","close":431.5553},{"date":"2019-08-06","close":455.9475},{"date":"2019-08-07","close":469.0818},{"date":"2019-08-08","close":480.3398},{"date":"2019-08-09","close":527.2479},{"date":"2019-08-12","close":589.1668},{"date":"2019-08-13","close":594.7958},{"date":"2019-08-14","close":598.5484},{"date":"2019-08-16","close":557.2692},{"date":"2019-08-19","close":551.6402},{"date":"2019-08-20","close":566.6508},{"date":"2019-08-21","close":581.6615},{"date":"2019-08-22","close":559.1455},{"date":"2019-08-23","close":544.1349},{"date":"2019-08-26","close":521.619},{"date":"2019-08-27","close":540.3823},{"date":"2019-08-28","close":542.2586},{"date":"2019-08-29","close":540.3823},{"date":"2019-08-30","close":570.4035},{"date":"2019-09-02","close":553.5165},{"date":"2019-09-03","close":574.1562},{"date":"2019-09-04","close":570.4035},{"date":"2019-09-05","close":577.9088},{"date":"2019-09-06","close":566.6508},{"date":"2019-09-09","close":581.6615},{"date":"2019-09-10","close":581.6615},{"date":"2019-09-11","close":598.5484},{"date":"2019-09-16","close":617.3116},{"date":"2019-09-17","close":621.0643},{"date":"2019-09-18","close":622.9407},{"date":"2019-09-19","close":639.8276},{"date":"2019-09-20","close":628.5696},{"date":"2019-09-23","close":600.4247},{"date":"2019-09-24","close":600.4247},{"date":"2019-09-25","close":585.4141},{"date":"2019-09-26","close":585.4141},{"date":"2019-09-27","close":585.4141},{"date":"2019-09-30","close":592.9194},{"date":"2019-10-01","close":643.5803},{"date":"2019-10-02","close":632.3223},{"date":"2019-10-04","close":628.5696},{"date":"2019-10-07","close":636.075},{"date":"2019-10-08","close":634.1987},{"date":"2019-10-10","close":634.1987},{"date":"2019-10-11","close":628.5696},{"date":"2019-10-14","close":634.1987},{"date":"2019-10-15","close":630.446},{"date":"2019-10-16","close":675.4778},{"date":"2019-10-17","close":743.0256},{"date":"2019-10-18","close":773.0469},{"date":"2019-10-21","close":891.2555},{"date":"2019-10-22","close":904.3898},{"date":"2019-10-23","close":878.1212},{"date":"2019-10-24","close":949.4216},{"date":"2019-10-25","close":983.1955},{"date":"2019-10-28","close":895.0081},{"date":"2019-10-29","close":902.5134},{"date":"2019-10-30","close":956.9269},{"date":"2019-10-31","close":971.9375},{"date":"2019-11-01","close":928.782},{"date":"2019-11-04","close":874.3685},{"date":"2019-11-05","close":870.6159},{"date":"2019-11-06","close":870.6159},{"date":"2019-11-07","close":851.8526},{"date":"2019-11-08","close":908.1424},{"date":"2019-11-11","close":971.9375},{"date":"2019-11-12","close":1178.3336},{"date":"2019-11-13","close":1183.9625},{"date":"2019-11-14","close":1200.8495},{"date":"2019-11-15","close":1182.0862},{"date":"2019-11-18","close":1193.3441},{"date":"2019-11-19","close":1148.3124},{"date":"2019-11-20","close":1092.0225},{"date":"2019-11-21","close":1123.92},{"date":"2019-11-22","close":1127.6727},{"date":"2019-11-25","close":1103.2804},{"date":"2019-11-26","close":1108.9095},{"date":"2019-11-27","close":1065.7539},{"date":"2019-11-28","close":1099.5278},{"date":"2019-11-29","close":1170.8282},{"date":"2019-12-02","close":1304.0474},{"date":"2019-12-03","close":1255.2629},{"date":"2019-12-04","close":1259.0156},{"date":"2019-12-05","close":1287.1605},{"date":"2019-12-06","close":1244.005},{"date":"2019-12-09","close":1236.4996},{"date":"2019-12-10","close":1221.489},{"date":"2019-12-11","close":1260.892},{"date":"2019-12-12","close":1200.8495},{"date":"2019-12-13","close":1225.2417},{"date":"2019-12-16","close":1285.2842},{"date":"2019-12-17","close":1264.6445},{"date":"2019-12-18","close":1253.3867},{"date":"2019-12-19","close":1343.4503},{"date":"2019-12-20","close":1465.4116},{"date":"2019-12-23","close":1375.3479},{"date":"2019-12-24","close":1397.8639},{"date":"2019-12-26","close":1491.6802},{"date":"2019-12-27","close":1508.5671},{"date":"2019-12-30","close":1553.599},{"date":"2020-01-02","close":1602.3835},{"date":"2020-01-03","close":1608.0126},{"date":"2020-01-06","close":1553.599},{"date":"2020-01-07","close":1534.8357},{"date":"2020-01-08","close":1465.4116},{"date":"2020-01-09","close":1429.7614},{"date":"2020-01-10","close":1373.4716},{"date":"2020-01-13","close":1405.3691},{"date":"2020-01-14","close":1369.7189},{"date":"2020-01-15","close":1380.9768},{"date":"2020-01-16","close":1508.5671},{"date":"2020-01-17","close":1540.4646},{"date":"2020-01-20","close":1519.8251},{"date":"2020-01-21","close":1551.7227},{"date":"2020-01-22","close":1688.6946},{"date":"2020-01-23","close":1649.2917},{"date":"2020-01-28","close":1602.3835},{"date":"2020-01-29","close":1619.2704},{"date":"2020-01-30","close":1576.1149},{"date":"2020-01-31","close":1506.6908},{"date":"2020-02-03","close":1555.4753},{"date":"2020-02-04","close":1598.6309},{"date":"2020-02-05","close":1568.6096},{"date":"2020-02-06","close":1566.7333},{"date":"2020-02-07","close":1564.8569},{"date":"2020-02-10","close":1546.0938},{"date":"2020-02-11","close":1465.4116},{"date":"2020-02-12","close":1442.8956},{"date":"2020-02-13","close":1551.7227},{"date":"2020-02-14","close":1593.0018},{"date":"2020-02-17","close":1531.0831},{"date":"2020-02-18","close":1523.5778},{"date":"2020-02-19","close":1523.5778},{"date":"2020-02-20","close":1493.5565},{"date":"2020-02-21","close":1454.1537},{"date":"2020-02-24","close":1356.5846},{"date":"2020-02-25","close":1394.1112},{"date":"2020-02-26","close":1264.6445},{"date":"2020-02-27","close":1238.376},{"date":"2020-02-28","close":1200.8495},{"date":"2020-03-02","close":1170.8282},{"date":"2020-03-03","close":1163.323},{"date":"2020-03-04","close":1307.8002},{"date":"2020-03-05","close":1401.6165},{"date":"2020-03-06","close":1371.5953},{"date":"2020-03-09","close":1371.5953},{"date":"2020-03-10","close":1356.5846},{"date":"2020-03-11","close":1285.2842},{"date":"2020-03-12","close":1285.2842},{"date":"2020-03-13","close":1056.3723},{"date":"2020-03-16","close":986.9481},{"date":"2020-03-17","close":940.04},{"date":"2020-03-18","close":863.1106},{"date":"2020-03-19","close":615.4354},{"date":"2020-03-20","close":778.6758},{"date":"2020-03-23","close":743.0256},{"date":"2020-03-24","close":863.1106},{"date":"2020-03-25","close":870.6159},{"date":"2020-03-26","close":870.6159},{"date":"2020-03-27","close":855.6052},{"date":"2020-03-30","close":853.7289},{"date":"2020-03-31","close":855.6052},{"date":"2020-04-01","close":868.7395},{"date":"2020-04-02","close":911.8951},{"date":"2020-04-03","close":891.2555},{"date":"2020-04-06","close":949.4216},{"date":"2020-04-07","close":979.4428},{"date":"2020-04-08","close":1041.3616},{"date":"2020-04-09","close":1031.9801},{"date":"2020-04-10","close":1001.9588},{"date":"2020-04-13","close":949.4216},{"date":"2020-04-14","close":1013.2167},{"date":"2020-04-16","close":1131.4253},{"date":"2020-04-17","close":1206.4784},{"date":"2020-04-20","close":1168.9519},{"date":"2020-04-21","close":1155.8176},{"date":"2020-04-22","close":1332.1924},{"date":"2020-04-23","close":1379.1006},{"date":"2020-04-24","close":1410.9982},{"date":"2020-04-27","close":1478.5459},{"date":"2020-04-28","close":1467.288},{"date":"2020-04-29","close":1403.4928},{"date":"2020-05-04","close":1373.4716},{"date":"2020-05-06","close":1412.8745},{"date":"2020-05-07","close":1501.0618},{"date":"2020-05-08","close":1593.0018},{"date":"2020-05-11","close":1531.0831},{"date":"2020-05-12","close":1538.5884},{"date":"2020-05-13","close":1596.7545},{"date":"2020-05-14","close":1628.6521},{"date":"2020-05-15","close":1632.4047},{"date":"2020-05-18","close":1604.2598},{"date":"2020-05-19","close":1611.7651},{"date":"2020-05-20","close":1581.744},{"date":"2020-05-21","close":1583.6202},{"date":"2020-05-22","close":1516.0725},{"date":"2020-05-25","close":1538.5884},{"date":"2020-05-26","close":1532.9595},{"date":"2020-05-27","close":1516.0725},{"date":"2020-05-28","close":1501.0618},{"date":"2020-05-29","close":1467.288},{"date":"2020-06-01","close":1561.1042},{"date":"2020-06-02","close":1523.5778},{"date":"2020-06-03","close":1512.3198},{"date":"2020-06-04","close":1619.2704},{"date":"2020-06-05","close":1611.7651},{"date":"2020-06-08","close":1611.7651},{"date":"2020-06-09","close":1577.9912},{"date":"2020-06-10","close":1547.97},{"date":"2020-06-11","close":1514.196},{"date":"2020-06-12","close":1499.1854},{"date":"2020-06-15","close":1313.4291},{"date":"2020-06-16","close":1456.03},{"date":"2020-06-17","close":1433.514},{"date":"2020-06-18","close":1426.0088},{"date":"2020-06-19","close":1457.9062},{"date":"2020-06-22","close":1410.9982},{"date":"2020-06-23","close":1497.3092},{"date":"2020-06-24","close":1510.4435},{"date":"2020-06-25","close":1442.8956},{"date":"2020-06-26","close":1437.2667},{"date":"2020-06-29","close":1371.5953},{"date":"2020-06-30","close":1369.7189},{"date":"2020-07-01","close":1499.1854},{"date":"2020-07-02","close":1598.6309},{"date":"2020-07-03","close":1566.7333},{"date":"2020-07-06","close":1587.3729},{"date":"2020-07-07","close":1547.97},{"date":"2020-07-08","close":1750.6133},{"date":"2020-07-09","close":1936.3699},{"date":"2020-07-10","close":1932.6171},{"date":"2020-07-13","close":2101.4866},{"date":"2020-07-14","close":2082.7231},{"date":"2020-07-15","close":2015.1755},{"date":"2020-07-16","close":1955.1331},{"date":"2020-07-17","close":2045.1968},{"date":"2020-07-20","close":1992.6595},{"date":"2020-07-21","close":1985.1543},{"date":"2020-07-22","close":2056.4546},{"date":"2020-07-23","close":2011.4229},{"date":"2020-07-24","close":2015.1755},{"date":"2020-07-27","close":2112.7446},{"date":"2020-07-28","close":2056.4546},{"date":"2020-07-29","close":2007.6702},{"date":"2020-07-30","close":2056.4546},{"date":"2020-07-31","close":2007.6702},{"date":"2020-08-03","close":2075.218},{"date":"2020-08-04","close":1838.8008},{"date":"2020-08-05","close":1966.391},{"date":"2020-08-06","close":1844.4298},{"date":"2020-08-07","close":1773.1293},{"date":"2020-08-10","close":1866.9457},{"date":"2020-08-11","close":1833.1718},{"date":"2020-08-12","close":1775.0056},{"date":"2020-08-13","close":1776.8818},{"date":"2020-08-14","close":1820.0375},{"date":"2020-08-18","close":1669.9313},{"date":"2020-08-19","close":1638.0337},{"date":"2020-08-20","close":1577.9912},{"date":"2020-08-21","close":1587.3729},{"date":"2020-08-24","close":1726.2212},{"date":"2020-08-25","close":1737.479},{"date":"2020-08-26","close":1714.9631},{"date":"2020-08-27","close":1664.3024},{"date":"2020-08-28","close":1718.7158},{"date":"2020-08-31","close":1752.4897},{"date":"2020-09-01","close":1728.0974},{"date":"2020-09-02","close":1775.0056},{"date":"2020-09-03","close":1784.3872},{"date":"2020-09-04","close":1741.2318},{"date":"2020-09-07","close":1846.306},{"date":"2020-09-08","close":1799.3978},{"date":"2020-09-09","close":1801.2742},{"date":"2020-09-10","close":1844.4298},{"date":"2020-09-11","close":1814.4084},{"date":"2020-09-14","close":1818.1613},{"date":"2020-09-15","close":1786.2635},{"date":"2020-09-16","close":1778.7583},{"date":"2020-09-17","close":1694.3235},{"date":"2020-09-18","close":1673.684},{"date":"2020-09-21","close":1688.6946},{"date":"2020-09-22","close":1613.6415},{"date":"2020-09-23","close":1604.2598},{"date":"2020-09-24","close":1538.5884},{"date":"2020-09-25","close":1489.804},{"date":"2020-09-28","close":1613.6415},{"date":"2020-09-29","close":1613.6415},{"date":"2020-10-05","close":1638.0337},{"date":"2020-10-06","close":1645.5389},{"date":"2020-10-07","close":1654.9207},{"date":"2020-10-08","close":1679.3129},{"date":"2020-10-12","close":1666.1786},{"date":"2020-10-13","close":1666.1786},{"date":"2020-10-14","close":1643.6627},{"date":"2020-10-15","close":1576.1149},{"date":"2020-10-16","close":1512.3198},{"date":"2020-10-19","close":1484.1749},{"date":"2020-10-20","close":1472.9169},{"date":"2020-10-21","close":1504.8146},{"date":"2020-10-22","close":1463.5354},{"date":"2020-10-23","close":1456.03},{"date":"2020-10-26","close":1384.7296},{"date":"2020-10-27","close":1369.7189},{"date":"2020-10-28","close":1448.5247},{"date":"2020-10-29","close":1426.0088},{"date":"2020-10-30","close":1390.3585},{"date":"2020-11-02","close":1426.0088},{"date":"2020-11-03","close":1469.1643},{"date":"2020-11-04","close":1465.4116},{"date":"2020-11-05","close":1497.3092},{"date":"2020-11-06","close":1499.1854},{"date":"2020-11-09","close":1532.9595},{"date":"2020-11-10","close":1536.712},{"date":"2020-11-11","close":1512.3198},{"date":"2020-11-12","close":1516.0725},{"date":"2020-11-13","close":1463.5354},{"date":"2020-11-16","close":1519.8251},{"date":"2020-11-17","close":1495.4329},{"date":"2020-11-18","close":1536.712},{"date":"2020-11-19","close":1521.7014},{"date":"2020-11-20","close":1527.3303},{"date":"2020-11-23","close":1532.9595},{"date":"2020-11-24","close":1570.486},{"date":"2020-11-25","close":1536.712},{"date":"2020-11-26","close":1544.2174},{"date":"2020-11-27","close":1536.712},{"date":"2020-11-30","close":1553.599},{"date":"2020-12-01","close":1547.97},{"date":"2020-12-02","close":1568.6096},{"date":"2020-12-03","close":1547.97},{"date":"2020-12-04","close":1553.599},{"date":"2020-12-07","close":1570.486},{"date":"2020-12-08","close":1536.712},{"date":"2020-12-09","close":1504.8146},{"date":"2020-12-10","close":1486.0511},{"date":"2020-12-11","close":1487.9275},{"date":"2020-12-14","close":1454.1537},{"date":"2020-12-15","close":1439.1431},{"date":"2020-12-16","close":1521.7014},{"date":"2020-12-17","close":1566.7333},{"date":"2020-12-18","close":1540.4646},{"date":"2020-12-21","close":1553.599},{"date":"2020-12-22","close":1487.9275},{"date":"2020-12-23","close":1501.0618},{"date":"2020-12-24","close":1491.6802},{"date":"2020-12-28","close":1512.3198},{"date":"2020-12-29","close":1542.3411},{"date":"2020-12-30","close":1656.797},{"date":"2021-01-04","close":1780.6346},{"date":"2021-01-05","close":1761.8713},{"date":"2021-01-06","close":1741.2318},{"date":"2021-01-07","close":1782.511},{"date":"2021-01-08","close":1797.5215},{"date":"2021-01-11","close":1716.8395},{"date":"2021-01-12","close":1713.0869},{"date":"2021-01-13","close":1786.2635},{"date":"2021-01-14","close":1748.7371},{"date":"2021-01-15","close":1838.8008},{"date":"2021-01-18","close":1765.624},{"date":"2021-01-19","close":1793.7689},{"date":"2021-01-20","close":1752.4897},{"date":"2021-01-21","close":1720.5922},{"date":"2021-01-22","close":1692.4473},{"date":"2021-01-25","close":1654.9207},{"date":"2021-01-26","close":1887.5853},{"date":"2021-01-27","close":1797.5215},{"date":"2021-01-28","close":1763.7476},{"date":"2021-01-29","close":1690.5709},{"date":"2021-02-01","close":1801.2742},{"date":"2021-02-02","close":1820.0375},{"date":"2021-02-03","close":1812.5321},{"date":"2021-02-04","close":1812.5321},{"date":"2021-02-05","close":1910.1012},{"date":"2021-02-08","close":1836.9244},{"date":"2021-02-09","close":1808.7795},{"date":"2021-02-10","close":1829.4191},{"date":"2021-02-15","close":1848.1824},{"date":"2021-02-16","close":1863.193},{"date":"2021-02-17","close":1988.907},{"date":"2021-02-18","close":1887.5853},{"date":"2021-02-19","close":1932.6171},{"date":"2021-02-22","close":1895.0905},{"date":"2021-02-23","close":1891.3379},{"date":"2021-02-24","close":1724.3447},{"date":"2021-02-25","close":1790.0162},{"date":"2021-02-26","close":1728.0974},{"date":"2021-03-02","close":1696.1998},{"date":"2021-03-03","close":1707.4578},{"date":"2021-03-04","close":1718.7158},{"date":"2021-03-05","close":1729.9738},{"date":"2021-03-08","close":1756.2423},{"date":"2021-03-09","close":1823.7902},{"date":"2021-03-10","close":1801.2742},{"date":"2021-03-11","close":1902.5958},{"date":"2021-03-12","close":1887.5853},{"date":"2021-03-15","close":1887.5853},{"date":"2021-03-16","close":1865.0693},{"date":"2021-03-17","close":1816.2848},{"date":"2021-03-18","close":1829.4191},{"date":"2021-03-19","close":1958.8856},{"date":"2021-03-22","close":1973.8962},{"date":"2021-03-23","close":2011.4229},{"date":"2021-03-24","close":2063.9602},{"date":"2021-03-25","close":2214.0662},{"date":"2021-03-26","close":2330.3984},{"date":"2021-03-29","close":2266.6033},{"date":"2021-03-30","close":2382.9358},{"date":"2021-03-31","close":2401.699},{"date":"2021-04-01","close":2551.8052},{"date":"2021-04-02","close":2476.752},{"date":"2021-04-05","close":2465.4941},{"date":"2021-04-06","close":2457.9888},{"date":"2021-04-07","close":2431.7202},{"date":"2021-04-08","close":2382.9358},{"date":"2021-04-09","close":2457.9888},{"date":"2021-04-12","close":2439.2256},{"date":"2021-04-13","close":2442.978},{"date":"2021-04-14","close":2499.2678},{"date":"2021-04-15","close":2488.01},{"date":"2021-04-16","close":2420.4622},{"date":"2021-04-19","close":2416.7095},{"date":"2021-04-20","close":2472.9993},{"date":"2021-04-21","close":2397.9463},{"date":"2021-04-22","close":2397.9463},{"date":"2021-04-23","close":2716.9221},{"date":"2021-04-26","close":2724.4272},{"date":"2021-04-27","close":2686.9006},{"date":"2021-04-28","close":2525.5364},{"date":"2021-04-29","close":2499.2678},{"date":"2021-04-30","close":2397.9463},{"date":"2021-05-03","close":2304.1299},{"date":"2021-05-04","close":2352.9146},{"date":"2021-05-06","close":2397.9463},{"date":"2021-05-07","close":2431.7202},{"date":"2021-05-10","close":2431.7202},{"date":"2021-05-11","close":2289.1191},{"date":"2021-05-12","close":2217.8191},{"date":"2021-05-13","close":2176.5396},{"date":"2021-05-14","close":2127.7551},{"date":"2021-05-17","close":2060.2075},{"date":"2021-05-18","close":2105.2393},{"date":"2021-05-20","close":2120.25},{"date":"2021-05-21","close":2176.5396},{"date":"2021-05-24","close":2131.5078},{"date":"2021-05-25","close":2262.8506},{"date":"2021-05-26","close":2259.0981},{"date":"2021-05-27","close":2315.3879},{"date":"2021-05-28","close":2315.3879},{"date":"2021-05-31","close":2352.9146},{"date":"2021-06-01","close":2574.321},{"date":"2021-06-02","close":2679.3953},{"date":"2021-06-03","close":2683.1479},{"date":"2021-06-04","close":2720.6746},{"date":"2021-06-07","close":2668.1375},{"date":"2021-06-08","close":2626.8582},{"date":"2021-06-09","close":2615.6003},{"date":"2021-06-10","close":2679.3953},{"date":"2021-06-11","close":2656.8794},{"date":"2021-06-14","close":2623.1055},{"date":"2021-06-15","close":2716.9221},{"date":"2021-06-16","close":2679.3953},{"date":"2021-06-17","close":2750.6958},{"date":"2021-06-18","close":2934.5759},{"date":"2021-06-21","close":3122.2085},{"date":"2021-06-22","close":3118.4561},{"date":"2021-06-23","close":3444.9368},{"date":"2021-06-24","close":3264.8093},{"date":"2021-06-25","close":3148.4773},{"date":"2021-06-28","close":3110.9507},{"date":"2021-06-29","close":3197.2617},{"date":"2021-06-30","close":3201.0144},{"date":"2021-07-01","close":3129.7139},{"date":"2021-07-02","close":3155.9824},{"date":"2021-07-05","close":3212.2722},{"date":"2021-07-06","close":3279.8201},{"date":"2021-07-07","close":3343.6152},{"date":"2021-07-08","close":3264.8093},{"date":"2021-07-09","close":3287.3254},{"date":"2021-07-12","close":3463.7002},{"date":"2021-07-13","close":3512.4846},{"date":"2021-07-14","close":3444.9368},{"date":"2021-07-15","close":3343.6152},{"date":"2021-07-16","close":3283.5728},{"date":"2021-07-19","close":3231.0356},{"date":"2021-07-20","close":3231.0356},{"date":"2021-07-21","close":3223.5303},{"date":"2021-07-22","close":3212.2722},{"date":"2021-07-23","close":3234.7881},{"date":"2021-07-26","close":3366.1311},{"date":"2021-07-27","close":3279.8201},{"date":"2021-07-28","close":3193.509},{"date":"2021-07-29","close":3197.2617},{"date":"2021-07-30","close":3208.5195},{"date":"2021-08-02","close":3201.0144},{"date":"2021-08-03","close":3306.0886},{"date":"2021-08-04","close":3332.3572},{"date":"2021-08-05","close":3384.8945},{"date":"2021-08-06","close":3429.9263},{"date":"2021-08-09","close":3662.5911},{"date":"2021-08-10","close":3366.1311},{"date":"2021-08-11","close":3238.5408},{"date":"2021-08-12","close":3396.1523},{"date":"2021-08-13","close":3174.7458},{"date":"2021-08-17","close":3077.1768},{"date":"2021-08-18","close":3208.5195},{"date":"2021-08-19","close":3009.6292},{"date":"2021-08-20","close":2960.8445},{"date":"2021-08-23","close":3403.6577},{"date":"2021-08-24","close":3482.4636},{"date":"2021-08-25","close":3433.679},{"date":"2021-08-26","close":3790.1809},{"date":"2021-08-27","close":4315.5527},{"date":"2021-08-30","close":4334.3164},{"date":"2021-08-31","close":4484.4219},{"date":"2021-09-01","close":4934.7407},{"date":"2021-09-02","close":5009.7935},{"date":"2021-09-03","close":4803.3979},{"date":"2021-09-06","close":4953.5039},{"date":"2021-09-07","close":4690.8179},{"date":"2021-09-08","close":4747.1079},{"date":"2021-09-09","close":4747.1079},{"date":"2021-09-10","close":5084.8472},{"date":"2021-09-13","close":4484.4219},{"date":"2021-09-14","close":4521.9487},{"date":"2021-09-15","close":4578.2383},{"date":"2021-09-16","close":4578.2383},{"date":"2021-09-17","close":4597.002},{"date":"2021-09-23","close":4446.896},{"date":"2021-09-24","close":4259.2627},{"date":"2021-09-27","close":4296.7896},{"date":"2021-09-28","close":4127.9204},{"date":"2021-09-29","close":4090.3936},{"date":"2021-09-30","close":3940.2874},{"date":"2021-10-01","close":3959.0505},{"date":"2021-10-05","close":3808.9443},{"date":"2021-10-06","close":3550.0112},{"date":"2021-10-07","close":3827.7078},{"date":"2021-10-08","close":3628.8169},{"date":"2021-10-12","close":3602.5483},{"date":"2021-10-13","close":3598.7957},{"date":"2021-10-14","close":4071.6301},{"date":"2021-10-15","close":4202.9731},{"date":"2021-10-18","close":4221.7363},{"date":"2021-10-19","close":4353.0791},{"date":"2021-10-20","close":4296.7896},{"date":"2021-10-21","close":4127.9204},{"date":"2021-10-22","close":4184.21},{"date":"2021-10-25","close":3865.2341},{"date":"2021-10-26","close":3902.7607},{"date":"2021-10-27","close":4052.8672},{"date":"2021-10-28","close":3902.7607},{"date":"2021-10-29","close":4090.3936},{"date":"2021-11-01","close":3940.2874},{"date":"2021-11-02","close":3921.5239},{"date":"2021-11-03","close":3790.1809},{"date":"2021-11-04","close":3808.9443},{"date":"2021-11-05","close":3771.418},{"date":"2021-11-08","close":3827.7078},{"date":"2021-11-09","close":3883.9976},{"date":"2021-11-10","close":3790.1809},{"date":"2021-11-11","close":3737.6438},{"date":"2021-11-12","close":4315.5527},{"date":"2021-11-15","close":4353.0791},{"date":"2021-11-16","close":4334.3164},{"date":"2021-11-17","close":4615.7651},{"date":"2021-11-18","close":4597.002},{"date":"2021-11-19","close":4540.7124},{"date":"2021-11-22","close":4259.2627},{"date":"2021-11-23","close":4090.3936},{"date":"2021-11-24","close":4090.3936},{"date":"2021-11-25","close":4259.2627},{"date":"2021-11-26","close":3959.0505},{"date":"2021-11-29","close":3865.2341},{"date":"2021-11-30","close":3865.2341},{"date":"2021-12-01","close":3921.5239},{"date":"2021-12-02","close":4034.1038},{"date":"2021-12-03","close":4165.4463},{"date":"2021-12-06","close":4315.5527},{"date":"2021-12-07","close":4428.1323},{"date":"2021-12-08","close":4334.3164},{"date":"2021-12-09","close":4428.1323},{"date":"2021-12-10","close":4371.8423},{"date":"2021-12-13","close":4428.1323},{"date":"2021-12-14","close":4259.2627},{"date":"2021-12-15","close":4278.0264},{"date":"2021-12-16","close":4127.9204},{"date":"2021-12-17","close":4127.9204},{"date":"2021-12-20","close":3959.0505},{"date":"2021-12-21","close":4034.1038},{"date":"2021-12-22","close":4034.1038},{"date":"2021-12-23","close":4484.4219},{"date":"2021-12-24","close":4578.2383},{"date":"2021-12-27","close":4446.896},{"date":"2021-12-28","close":4728.3447},{"date":"2021-12-29","close":4828.7949},{"date":"2021-12-30","close":5149.457},{"date":"2022-01-03","close":5796.0},{"date":"2022-01-04","close":4715.6196},{"date":"2022-01-05","close":4621.3076},{"date":"2022-01-06","close":4526.9951},{"date":"2022-01-07","close":4772.207},{"date":"2022-01-10","close":4866.5195},{"date":"2022-01-11","close":4696.7573},{"date":"2022-01-12","close":4696.7573},{"date":"2022-01-13","close":4677.895},{"date":"2022-01-14","close":4753.3447},{"date":"2022-01-17","close":4564.7202},{"date":"2022-01-18","close":4659.0322},{"date":"2022-01-19","close":4621.3076},{"date":"2022-01-20","close":4772.207},{"date":"2022-01-21","close":4621.3076},{"date":"2022-01-24","close":4413.8203},{"date":"2022-01-25","close":4338.3701},{"date":"2022-01-26","close":4338.3701},{"date":"2022-01-27","close":4281.7827},{"date":"2022-01-28","close":4489.27},{"date":"2022-02-03","close":4470.4077},{"date":"2022-02-04","close":4508.1323},{"date":"2022-02-07","close":4376.0952},{"date":"2022-02-08","close":4376.0952},{"date":"2022-02-09","close":4376.0952},{"date":"2022-02-10","close":4621.3076},{"date":"2022-02-11","close":4489.27},{"date":"2022-02-14","close":4319.5078},{"date":"2022-02-15","close":4300.6455},{"date":"2022-02-16","close":4526.9951},{"date":"2022-02-17","close":4432.6826},{"date":"2022-02-18","close":4659.0322},{"date":"2022-02-21","close":4659.0322},{"date":"2022-02-22","close":4659.0322},{"date":"2022-02-23","close":4659.0322},{"date":"2022-02-24","close":4904.2446},{"date":"2022-02-25","close":4960.832},{"date":"2022-02-28","close":4960.832},{"date":"2022-03-02","close":5130.5942},{"date":"2022-03-03","close":5092.8696},{"date":"2022-03-04","close":5092.8696},{"date":"2022-03-07","close":4734.4824},{"date":"2022-03-08","close":4734.4824},{"date":"2022-03-10","close":4677.895},{"date":"2022-03-11","close":4526.9951},{"date":"2022-03-14","close":4470.4077},{"date":"2022-03-15","close":4470.4077},{"date":"2022-03-16","close":4640.1699},{"date":"2022-03-17","close":4640.1699},{"date":"2022-03-18","close":4904.2446},{"date":"2022-03-21","close":4847.6572},{"date":"2022-03-22","close":4960.832},{"date":"2022-03-23","close":5017.4194},{"date":"2022-03-24","close":5055.1445},{"date":"2022-03-25","close":4979.6943},{"date":"2022-03-28","close":4941.9697},{"date":"2022-03-29","close":4960.832},{"date":"2022-03-30","close":4923.1069},{"date":"2022-03-31","close":5017.4194},{"date":"2022-04-01","close":5017.4194},{"date":"2022-04-04","close":4904.2446},{"date":"2022-04-05","close":4904.2446},{"date":"2022-04-06","close":4885.3823},{"date":"2022-04-07","close":4847.6572},{"date":"2022-04-08","close":5243.769},{"date":"2022-04-11","close":4979.6943},{"date":"2022-04-12","close":5130.5942},{"date":"2022-04-13","close":5168.3193},{"date":"2022-04-14","close":5432.394},{"date":"2022-04-15","close":5055.1445},{"date":"2022-04-18","close":5017.4194},{"date":"2022-04-19","close":4941.9697},{"date":"2022-04-20","close":4885.3823},{"date":"2022-04-21","close":4998.5571},{"date":"2022-04-22","close":4904.2446},{"date":"2022-04-25","close":4753.3447},{"date":"2022-04-26","close":4847.6572},{"date":"2022-04-27","close":4677.895},{"date":"2022-04-28","close":4677.895},{"date":"2022-04-29","close":4979.6943},{"date":"2022-05-02","close":4866.5195},{"date":"2022-05-03","close":4885.3823},{"date":"2022-05-04","close":4847.6572},{"date":"2022-05-06","close":4828.7949},{"date":"2022-05-09","close":5367.0},{"date":"2022-05-10","close":4602.4448},{"date":"2022-05-11","close":4526.9951},{"date":"2022-05-12","close":4338.3701},{"date":"2022-05-13","close":4489.27},{"date":"2022-05-16","close":4809.9321},{"date":"2022-05-17","close":5074.0068},{"date":"2022-05-18","close":5092.8696},{"date":"2022-05-19","close":5149.457},{"date":"2022-05-20","close":4998.5571},{"date":"2022-05-23","close":5074.0068},{"date":"2022-05-24","close":5036.2817},{"date":"2022-05-25","close":5130.5942},{"date":"2022-05-26","close":5092.8696},{"date":"2022-05-27","close":5281.4941},{"date":"2022-05-30","close":5338.0815},{"date":"2022-05-31","close":5413.5317},{"date":"2022-06-02","close":5224.9067},{"date":"2022-06-03","close":5300.3564},{"date":"2022-06-07","close":5281.4941},{"date":"2022-06-08","close":5130.5942},{"date":"2022-06-09","close":5055.1445},{"date":"2022-06-10","close":5055.1445},{"date":"2022-06-13","close":4960.832},{"date":"2022-06-14","close":4998.5571},{"date":"2022-06-15","close":4904.2446},{"date":"2022-06-16","close":4979.6943},{"date":"2022-06-17","close":4979.6943},{"date":"2022-06-20","close":4809.9321},{"date":"2022-06-21","close":4715.6196},{"date":"2022-06-22","close":4376.0952},{"date":"2022-06-23","close":3979.9832},{"date":"2022-06-24","close":4394.9575},{"date":"2022-06-27","close":4545.8574},{"date":"2022-06-28","close":4338.3701},{"date":"2022-06-29","close":4244.0576},{"date":"2022-06-30","close":4149.7456},{"date":"2022-07-01","close":4112.0205},{"date":"2022-07-04","close":4036.5706},{"date":"2022-07-05","close":4168.6079},{"date":"2022-07-06","close":4036.5706},{"date":"2022-07-07","close":4206.333},{"date":"2022-07-08","close":4206.333},{"date":"2022-07-11","close":4451.5449},{"date":"2022-07-12","close":4300.6455},{"date":"2022-07-13","close":4187.4702},{"date":"2022-07-14","close":4149.7456},{"date":"2022-07-15","close":4244.0576},{"date":"2022-07-18","close":4262.9204},{"date":"2022-07-19","close":4376.0952},{"date":"2022-07-20","close":4300.6455},{"date":"2022-07-21","close":4413.8203},{"date":"2022-07-22","close":4508.1323},{"date":"2022-07-25","close":4621.3076},{"date":"2022-07-26","close":4564.7202},{"date":"2022-07-27","close":4508.1323},{"date":"2022-07-28","close":4526.9951},{"date":"2022-07-29","close":4564.7202},{"date":"2022-08-01","close":4659.0322},{"date":"2022-08-02","close":4526.9951},{"date":"2022-08-03","close":4545.8574},{"date":"2022-08-04","close":4357.2329},{"date":"2022-08-05","close":4376.0952},{"date":"2022-08-08","close":4357.2329},{"date":"2022-08-09","close":4470.4077},{"date":"2022-08-10","close":4376.0952},{"date":"2022-08-11","close":4130.8828},{"date":"2022-08-12","close":4149.7456},{"date":"2022-08-16","close":4093.158},{"date":"2022-08-17","close":3961.1206},{"date":"2022-08-18","close":3659.321},{"date":"2022-08-19","close":3482.0137},{"date":"2022-08-22","close":3387.7012},{"date":"2022-08-23","close":3331.1138},{"date":"2022-08-24","close":3534.8286},{"date":"2022-08-25","close":3700.8184},{"date":"2022-08-26","close":3791.3584},{"date":"2022-08-29","close":3923.3958},{"date":"2022-08-30","close":3923.3958},{"date":"2022-08-31","close":3923.3958},{"date":"2022-09-01","close":3923.3958},{"date":"2022-09-02","close":3923.3958},{"date":"2022-09-05","close":3923.3958},{"date":"2022-09-06","close":3923.3958},{"date":"2022-09-07","close":3923.3958},{"date":"2022-09-08","close":3923.3958},{"date":"2022-09-13","close":3923.3958},{"date":"2022-09-14","close":3923.3958},{"date":"2022-09-15","close":3923.3958},{"date":"2022-09-16","close":3923.3958},{"date":"2022-09-19","close":3923.3958},{"date":"2022-09-20","close":3923.3958},{"date":"2022-09-21","close":3923.3958},{"date":"2022-09-22","close":3923.3958},{"date":"2022-09-23","close":3923.3958},{"date":"2022-09-26","close":3923.3958},{"date":"2022-09-27","close":3923.3958},{"date":"2022-09-28","close":3923.3958},{"date":"2022-09-29","close":3923.3958},{"date":"2022-09-30","close":3923.3958},{"date":"2022-10-04","close":3923.3958},{"date":"2022-10-05","close":3923.3958},{"date":"2022-10-06","close":3923.3958},{"date":"2022-10-07","close":3130.0},{"date":"2022-10-11","close":2600.0},{"date":"2022-10-12","close":2425.0},{"date":"2022-10-13","close":2170.0},{"date":"2022-10-14","close":2190.0},{"date":"2022-10-17","close":2250.0},{"date":"2022-10-18","close":2235.0},{"date":"2022-10-19","close":2200.0},{"date":"2022-10-20","close":2150.0},{"date":"2022-10-21","close":2145.0},{"date":"2022-10-24","close":2285.0},{"date":"2022-10-25","close":2260.0},{"date":"2022-10-26","close":2185.0},{"date":"2022-10-27","close":2310.0},{"date":"2022-10-28","close":2285.0},{"date":"2022-10-31","close":2360.0},{"date":"2022-11-01","close":2380.0},{"date":"2022-11-02","close":2360.0},{"date":"2022-11-03","close":2325.0},{"date":"2022-11-04","close":2235.0},{"date":"2022-11-07","close":2275.0},{"date":"2022-11-08","close":2360.0},{"date":"2022-11-09","close":2365.0},{"date":"2022-11-10","close":2410.0},{"date":"2022-11-11","close":2420.0},{"date":"2022-11-14","close":2425.0},{"date":"2022-11-15","close":2435.0},{"date":"2022-11-16","close":2510.0},{"date":"2022-11-17","close":2410.0},{"date":"2022-11-18","close":2435.0},{"date":"2022-11-21","close":2345.0},{"date":"2022-11-22","close":2295.0},{"date":"2022-11-23","close":2330.0},{"date":"2022-11-24","close":2425.0},{"date":"2022-11-25","close":2420.0},{"date":"2022-11-28","close":2380.0},{"date":"2022-11-29","close":2360.0},{"date":"2022-11-30","close":2430.0},{"date":"2022-12-01","close":2430.0},{"date":"2022-12-02","close":2415.0},{"date":"2022-12-05","close":2435.0},{"date":"2022-12-06","close":2360.0},{"date":"2022-12-07","close":2320.0},{"date":"2022-12-08","close":2320.0},{"date":"2022-12-09","close":2365.0},{"date":"2022-12-12","close":2340.0},{"date":"2022-12-13","close":2340.0},{"date":"2022-12-14","close":2440.0},{"date":"2022-12-15","close":2420.0},{"date":"2022-12-16","close":2365.0},{"date":"2022-12-19","close":2325.0},{"date":"2022-12-20","close":2320.0},{"date":"2022-12-21","close":2275.0},{"date":"2022-12-22","close":2255.0},{"date":"2022-12-23","close":2130.0},{"date":"2022-12-26","close":2080.0},{"date":"2022-12-27","close":2140.0},{"date":"2022-12-28","close":2095.0},{"date":"2022-12-29","close":2010.0},{"date":"2023-01-02","close":2020.0},{"date":"2023-01-03","close":2015.0},{"date":"2023-01-04","close":2085.0},{"date":"2023-01-05","close":2160.0},{"date":"2023-01-06","close":2430.0},{"date":"2023-01-09","close":2450.0},{"date":"2023-01-10","close":2380.0},{"date":"2023-01-11","close":2435.0},{"date":"2023-01-12","close":2475.0},{"date":"2023-01-13","close":2450.0},{"date":"2023-01-16","close":2450.0},{"date":"2023-01-17","close":2380.0},{"date":"2023-01-18","close":2410.0},{"date":"2023-01-19","close":2395.0},{"date":"2023-01-20","close":2470.0},{"date":"2023-01-25","close":2430.0},{"date":"2023-01-26","close":2405.0},{"date":"2023-01-27","close":2440.0},{"date":"2023-01-30","close":2600.0},{"date":"2023-01-31","close":2440.0},{"date":"2023-02-01","close":2480.0},{"date":"2023-02-02","close":2545.0},{"date":"2023-02-03","close":2730.0},{"date":"2023-02-06","close":2635.0},{"date":"2023-02-07","close":2680.0},{"date":"2023-02-08","close":2790.0},{"date":"2023-02-09","close":2800.0},{"date":"2023-02-10","close":2625.0},{"date":"2023-02-13","close":2510.0},{"date":"2023-02-14","close":3095.0},{"date":"2023-02-15","close":2955.0},{"date":"2023-02-16","close":3015.0},{"date":"2023-02-17","close":2910.0},{"date":"2023-02-20","close":2885.0},{"date":"2023-02-21","close":2915.0},{"date":"2023-02-22","close":2790.0},{"date":"2023-02-23","close":2850.0},{"date":"2023-02-24","close":2795.0},{"date":"2023-02-27","close":2725.0},{"date":"2023-02-28","close":2705.0},{"date":"2023-03-02","close":2595.0},{"date":"2023-03-03","close":2700.0},{"date":"2023-03-06","close":2750.0},{"date":"2023-03-07","close":2750.0},{"date":"2023-03-08","close":2655.0},{"date":"2023-03-09","close":2590.0},{"date":"2023-03-10","close":2540.0},{"date":"2023-03-13","close":2525.0},{"date":"2023-03-14","close":2365.0},{"date":"2023-03-15","close":2420.0},{"date":"2023-03-16","close":2495.0},{"date":"2023-03-17","close":2540.0},{"date":"2023-03-20","close":2605.0},{"date":"2023-03-21","close":2600.0},{"date":"2023-03-22","close":2615.0},{"date":"2023-03-23","close":2605.0},{"date":"2023-03-24","close":2675.0},{"date":"2023-03-27","close":2665.0},{"date":"2023-03-28","close":2740.0},{"date":"2023-03-29","close":2735.0},{"date":"2023-03-30","close":2730.0},{"date":"2023-03-31","close":2695.0},{"date":"2023-04-03","close":2690.0},{"date":"2023-04-04","close":2745.0},{"date":"2023-04-05","close":2755.0},{"date":"2023-04-06","close":2685.0},{"date":"2023-04-07","close":2660.0},{"date":"2023-04-10","close":2660.0},{"date":"2023-04-11","close":2810.0},{"date":"2023-04-12","close":2785.0},{"date":"2023-04-13","close":2780.0},{"date":"2023-04-14","close":2760.0},{"date":"2023-04-17","close":2755.0},{"date":"2023-04-18","close":2710.0},{"date":"2023-04-19","close":2740.0},{"date":"2023-04-20","close":2585.0},{"date":"2023-04-21","close":2415.0},{"date":"2023-04-24","close":2300.0},{"date":"2023-04-25","close":2310.0},{"date":"2023-04-26","close":2260.0},{"date":"2023-04-27","close":2245.0},{"date":"2023-04-28","close":2220.0},{"date":"2023-05-02","close":2280.0},{"date":"2023-05-03","close":2235.0},{"date":"2023-05-04","close":2230.0},{"date":"2023-05-08","close":2240.0},{"date":"2023-05-09","close":2300.0},{"date":"2023-05-10","close":2240.0},{"date":"2023-05-11","close":2215.0},{"date":"2023-05-12","close":2130.0},{"date":"2023-05-15","close":2055.0},{"date":"2023-05-16","close":2115.0},{"date":"2023-05-17","close":2185.0},{"date":"2023-05-18","close":2225.0},{"date":"2023-05-19","close":2255.0},{"date":"2023-05-22","close":2265.0},{"date":"2023-05-23","close":2230.0},{"date":"2023-05-24","close":2240.0},{"date":"2023-05-25","close":2165.0},{"date":"2023-05-26","close":2160.0},{"date":"2023-05-30","close":2160.0},{"date":"2023-05-31","close":2175.0},{"date":"2023-06-01","close":2190.0},{"date":"2023-06-02","close":2200.0},{"date":"2023-06-05","close":2210.0},{"date":"2023-06-07","close":2215.0},{"date":"2023-06-08","close":2200.0},{"date":"2023-06-09","close":2225.0},{"date":"2023-06-12","close":2180.0},{"date":"2023-06-13","close":2295.0},{"date":"2023-06-14","close":2200.0},{"date":"2023-06-15","close":2200.0},{"date":"2023-06-16","close":2210.0},{"date":"2023-06-19","close":2240.0},{"date":"2023-06-20","close":2195.0},{"date":"2023-06-21","close":2160.0},{"date":"2023-06-22","close":2150.0},{"date":"2023-06-23","close":2145.0},{"date":"2023-06-26","close":2150.0},{"date":"2023-06-27","close":2185.0},{"date":"2023-06-28","close":2165.0},{"date":"2023-06-29","close":2210.0},{"date":"2023-06-30","close":2235.0},{"date":"2023-07-03","close":2270.0},{"date":"2023-07-04","close":2605.0},{"date":"2023-07-05","close":2570.0},{"date":"2023-07-06","close":2470.0},{"date":"2023-07-07","close":2365.0},{"date":"2023-07-10","close":2385.0},{"date":"2023-07-11","close":2375.0},{"date":"2023-07-12","close":2425.0},{"date":"2023-07-13","close":2375.0},{"date":"2023-07-14","close":2335.0},{"date":"2023-07-17","close":2340.0},{"date":"2023-07-18","close":2280.0},{"date":"2023-07-19","close":2190.0},{"date":"2023-07-20","close":2200.0},{"date":"2023-07-21","close":2200.0},{"date":"2023-07-24","close":2120.0},{"date":"2023-07-25","close":2050.0},{"date":"2023-07-26","close":1945.0},{"date":"2023-07-27","close":2060.0},{"date":"2023-07-28","close":2100.0},{"date":"2023-07-31","close":2160.0},{"date":"2023-08-01","close":2170.0},{"date":"2023-08-02","close":2130.0},{"date":"2023-08-03","close":2120.0},{"date":"2023-08-04","close":2115.0},{"date":"2023-08-07","close":2145.0},{"date":"2023-08-08","close":2100.0},{"date":"2023-08-09","close":2115.0},{"date":"2023-08-10","close":2135.0},{"date":"2023-08-11","close":2165.0},{"date":"2023-08-14","close":2175.0},{"date":"2023-08-16","close":2230.0},{"date":"2023-08-17","close":2150.0},{"date":"2023-08-18","close":2065.0},{"date":"2023-08-21","close":2065.0},{"date":"2023-08-22","close":2000.0},{"date":"2023-08-23","close":2020.0},{"date":"2023-08-24","close":2040.0},{"date":"2023-08-25","close":2010.0},{"date":"2023-08-28","close":2065.0},{"date":"2023-08-29","close":2080.0},{"date":"2023-08-30","close":2085.0},{"date":"2023-08-31","close":2065.0},{"date":"2023-09-01","close":2030.0},{"date":"2023-09-04","close":2035.0},{"date":"2023-09-05","close":2010.0},{"date":"2023-09-06","close":2005.0},{"date":"2023-09-07","close":1947.0},{"date":"2023-09-08","close":1979.0},{"date":"2023-09-11","close":1972.0},{"date":"2023-09-12","close":1962.0},{"date":"2023-09-13","close":1899.0},{"date":"2023-09-14","close":1866.0},{"date":"2023-09-15","close":1897.0},{"date":"2023-09-18","close":1878.0},{"date":"2023-09-19","close":1870.0},{"date":"2023-09-20","close":1896.0},{"date":"2023-09-21","close":1831.0},{"date":"2023-09-22","close":1814.0},{"date":"2023-09-25","close":1688.0},{"date":"2023-09-26","close":1683.0},{"date":"2023-09-27","close":1721.0},{"date":"2023-10-04","close":1636.0},{"date":"2023-10-05","close":1637.0},{"date":"2023-10-06","close":1696.0},{"date":"2023-10-10","close":1678.0},{"date":"2023-10-11","close":1711.0},{"date":"2023-10-12","close":1779.0},{"date":"2023-10-13","close":1708.0},{"date":"2023-10-16","close":1685.0},{"date":"2023-10-17","close":1715.0},{"date":"2023-10-18","close":1717.0},{"date":"2023-10-19","close":1648.0},{"date":"2023-10-20","close":1625.0},{"date":"2023-10-23","close":1672.0},{"date":"2023-10-24","close":1642.0},{"date":"2023-10-25","close":1648.0},{"date":"2023-10-26","close":1570.0},{"date":"2023-10-27","close":1572.0},{"date":"2023-10-30","close":1584.0},{"date":"2023-10-31","close":1551.0},{"date":"2023-11-01","close":1596.0},{"date":"2023-11-02","close":1660.0},{"date":"2023-11-03","close":1717.0},{"date":"2023-11-06","close":1765.0},{"date":"2023-11-07","close":1747.0},{"date":"2023-11-08","close":1730.0},{"date":"2023-11-09","close":1683.0},{"date":"2023-11-10","close":1656.0},{"date":"2023-11-13","close":1651.0},{"date":"2023-11-14","close":1691.0},{"date":"2023-11-15","close":1729.0},{"date":"2023-11-16","close":1770.0},{"date":"2023-11-17","close":1783.0},{"date":"2023-11-20","close":1795.0},{"date":"2023-11-21","close":1779.0},{"date":"2023-11-22","close":1793.0},{"date":"2023-11-23","close":1782.0},{"date":"2023-11-24","close":1741.0},{"date":"2023-11-27","close":1738.0},{"date":"2023-11-28","close":1746.0},{"date":"2023-11-29","close":1740.0},{"date":"2023-11-30","close":1740.0},{"date":"2023-12-01","close":1737.0},{"date":"2023-12-04","close":1727.0},{"date":"2023-12-05","close":1705.0},{"date":"2023-12-06","close":1673.0},{"date":"2023-12-07","close":1674.0},{"date":"2023-12-08","close":1665.0},{"date":"2023-12-11","close":1709.0},{"date":"2023-12-12","close":1753.0},{"date":"2023-12-13","close":1741.0},{"date":"2023-12-14","close":1726.0},{"date":"2023-12-15","close":1733.0},{"date":"2023-12-18","close":1731.0},{"date":"2023-12-19","close":1769.0},{"date":"2023-12-20","close":1750.0},{"date":"2023-12-21","close":1741.0},{"date":"2023-12-22","close":1741.0},{"date":"2023-12-26","close":1750.0},{"date":"2023-12-27","close":1778.0},{"date":"2023-12-28","close":1766.0},{"date":"2024-01-02","close":1818.0},{"date":"2024-01-03","close":1784.0},{"date":"2024-01-04","close":1773.0},{"date":"2024-01-05","close":1774.0},{"date":"2024-01-08","close":1788.0},{"date":"2024-01-09","close":1790.0},{"date":"2024-01-10","close":1779.0},{"date":"2024-01-11","close":1759.0},{"date":"2024-01-12","close":1723.0},{"date":"2024-01-15","close":1705.0},{"date":"2024-01-16","close":1678.0},{"date":"2024-01-17","close":1605.0},{"date":"2024-01-18","close":1693.0},{"date":"2024-01-19","close":1646.0},{"date":"2024-01-22","close":1648.0},{"date":"2024-01-23","close":1637.0},{"date":"2024-01-24","close":1623.0},{"date":"2024-01-25","close":1616.0},{"date":"2024-01-26","close":1615.0},{"date":"2024-01-29","close":1612.0},{"date":"2024-01-30","close":1602.0},{"date":"2024-01-31","close":1565.0},{"date":"2024-02-01","close":1564.0},{"date":"2024-02-02","close":1585.0},{"date":"2024-02-05","close":1600.0},{"date":"2024-02-06","close":1580.0},{"date":"2024-02-07","close":1591.0},{"date":"2024-02-08","close":1621.0},{"date":"2024-02-13","close":1607.0},{"date":"2024-02-14","close":1600.0},{"date":"2024-02-15","close":1595.0},{"date":"2024-02-16","close":1633.0},{"date":"2024-02-19","close":1646.0},{"date":"2024-02-20","close":1632.0},{"date":"2024-02-21","close":1630.0},{"date":"2024-02-22","close":1635.0},{"date":"2024-02-23","close":1625.0},{"date":"2024-02-26","close":1621.0},{"date":"2024-02-27","close":1586.0},{"date":"2024-02-28","close":1580.0},{"date":"2024-02-29","close":1563.0},{"date":"2024-03-04","close":1522.0},{"date":"2024-03-05","close":1495.0},{"date":"2024-03-06","close":1443.0},{"date":"2024-03-07","close":1433.0},{"date":"2024-03-08","close":1450.0},{"date":"2024-03-11","close":1450.0},{"date":"2024-03-12","close":1453.0},{"date":"2024-03-13","close":1462.0},{"date":"2024-03-14","close":1464.0},{"date":"2024-03-15","close":1483.0},{"date":"2024-03-18","close":1500.0},{"date":"2024-03-19","close":1486.0},{"date":"2024-03-20","close":1470.0},{"date":"2024-03-21","close":1471.0},{"date":"2024-03-22","close":1494.0},{"date":"2024-03-25","close":1485.0},{"date":"2024-03-26","close":1463.0},{"date":"2024-03-27","close":1501.0},{"date":"2024-03-28","close":1500.0},{"date":"2024-03-29","close":1492.0},{"date":"2024-04-01","close":1470.0},{"date":"2024-04-02","close":1425.0},{"date":"2024-04-03","close":1428.0},{"date":"2024-04-04","close":1433.0},{"date":"2024-04-05","close":1430.0},{"date":"2024-04-08","close":1424.0},{"date":"2024-04-09","close":1410.0},{"date":"2024-04-11","close":1364.0},{"date":"2024-04-12","close":1349.0},{"date":"2024-04-15","close":1331.0},{"date":"2024-04-16","close":1294.0},{"date":"2024-04-17","close":1290.0},{"date":"2024-04-18","close":1310.0},{"date":"2024-04-19","close":1306.0},{"date":"2024-04-22","close":1305.0},{"date":"2024-04-23","close":1307.0},{"date":"2024-04-24","close":1305.0},{"date":"2024-04-25","close":1298.0},{"date":"2024-04-26","close":1283.0},{"date":"2024-04-29","close":1301.0},{"date":"2024-04-30","close":1313.0},{"date":"2024-05-02","close":1320.0},{"date":"2024-05-03","close":1339.0},{"date":"2024-05-07","close":1370.0},{"date":"2024-05-08","close":1393.0},{"date":"2024-05-09","close":1387.0},{"date":"2024-05-10","close":1382.0},{"date":"2024-05-13","close":1373.0},{"date":"2024-05-14","close":1381.0},{"date":"2024-05-16","close":1365.0},{"date":"2024-05-17","close":1340.0},{"date":"2024-05-20","close":1338.0},{"date":"2024-05-21","close":1360.0},{"date":"2024-05-22","close":1343.0},{"date":"2024-05-23","close":1332.0},{"date":"2024-05-24","close":1337.0},{"date":"2024-05-27","close":1337.0},{"date":"2024-05-28","close":1360.0},{"date":"2024-05-29","close":1355.0},{"date":"2024-05-30","close":1323.0},{"date":"2024-05-31","close":1313.0},{"date":"2024-06-03","close":1315.0},{"date":"2024-06-04","close":1310.0},{"date":"2024-06-05","close":1308.0},{"date":"2024-06-07","close":1314.0},{"date":"2024-06-10","close":1294.0},{"date":"2024-06-11","close":1287.0},{"date":"2024-06-12","close":1286.0},{"date":"2024-06-13","close":1290.0},{"date":"2024-06-14","close":1290.0},{"date":"2024-06-17","close":1289.0},{"date":"2024-06-18","close":1285.0},{"date":"2024-06-19","close":1286.0},{"date":"2024-06-20","close":1300.0},{"date":"2024-06-21","close":1284.0},{"date":"2024-06-24","close":1251.0},{"date":"2024-06-25","close":1255.0},{"date":"2024-06-26","close":1257.0},{"date":"2024-06-27","close":1255.0},{"date":"2024-06-28","close":1237.0},{"date":"2024-07-01","close":1241.0},{"date":"2024-07-02","close":1221.0},{"date":"2024-07-03","close":1207.0},{"date":"2024-07-04","close":1217.0},{"date":"2024-07-05","close":1215.0},{"date":"2024-07-08","close":1212.0},{"date":"2024-07-09","close":1210.0},{"date":"2024-07-10","close":1219.0},{"date":"2024-07-11","close":1230.0},{"date":"2024-07-12","close":1295.0},{"date":"2024-07-15","close":1264.0},{"date":"2024-07-16","close":1260.0},{"date":"2024-07-17","close":1231.0},{"date":"2024-07-18","close":1223.0},{"date":"2024-07-19","close":1229.0},{"date":"2024-07-22","close":1220.0},{"date":"2024-07-23","close":1207.0},{"date":"2024-07-24","close":1193.0},{"date":"2024-07-25","close":1181.0},{"date":"2024-07-26","close":1168.0},{"date":"2024-07-29","close":1188.0},{"date":"2024-07-30","close":1200.0},{"date":"2024-07-31","close":1176.0},{"date":"2024-08-01","close":1188.0},{"date":"2024-08-02","close":1146.0},{"date":"2024-08-05","close":964.0},{"date":"2024-08-06","close":1013.0},{"date":"2024-08-07","close":1060.0},{"date":"2024-08-08","close":1058.0},{"date":"2024-08-09","close":1127.0},{"date":"2024-08-12","close":1134.0},{"date":"2024-08-13","close":1121.0},{"date":"2024-08-14","close":1114.0},{"date":"2024-08-16","close":1120.0},{"date":"2024-08-19","close":1105.0},{"date":"2024-08-20","close":1144.0},{"date":"2024-08-21","close":1155.0},{"date":"2024-08-22","close":1152.0},{"date":"2024-08-23","close":1150.0},{"date":"2024-08-26","close":1137.0},{"date":"2024-08-27","close":1129.0},{"date":"2024-08-28","close":1129.0},{"date":"2024-08-29","close":1126.0},{"date":"2024-08-30","close":1155.0},{"date":"2024-09-02","close":1188.0},{"date":"2024-09-03","close":1209.0},{"date":"2024-09-04","close":1169.0},{"date":"2024-09-05","close":1170.0},{"date":"2024-09-06","close":1131.0},{"date":"2024-09-09","close":1121.0},{"date":"2024-09-10","close":1107.0},{"date":"2024-09-11","close":1104.0},{"date":"2024-09-12","close":1168.0},{"date":"2024-09-13","close":1177.0},{"date":"2024-09-19","close":1177.0},{"date":"2024-09-20","close":1167.0},{"date":"2024-09-23","close":1145.0},{"date":"2024-09-24","close":1140.0},{"date":"2024-09-25","close":1122.0},{"date":"2024-09-26","close":1141.0},{"date":"2024-09-27","close":1134.0},{"date":"2024-09-30","close":1133.0},{"date":"2024-10-02","close":1125.0},{"date":"2024-10-04","close":1133.0},{"date":"2024-10-07","close":1144.0},{"date":"2024-10-08","close":1128.0},{"date":"2024-10-10","close":1139.0},{"date":"2024-10-11","close":1124.0},{"date":"2024-10-14","close":1098.0},{"date":"2024-10-15","close":1102.0},{"date":"2024-10-16","close":1089.0},{"date":"2024-10-17","close":1094.0},{"date":"2024-10-18","close":1075.0},{"date":"2024-10-21","close":1052.0},{"date":"2024-10-22","close":1040.0},{"date":"2024-10-23","close":1040.0},{"date":"2024-10-24","close":1041.0},{"date":"2024-10-25","close":1013.0},{"date":"2024-10-28","close":1025.0},{"date":"2024-10-29","close":1050.0},{"date":"2024-10-30","close":1054.0},{"date":"2024-10-31","close":1051.0},{"date":"2024-11-01","close":1035.0},{"date":"2024-11-04","close":1040.0},{"date":"2024-11-05","close":1061.0},{"date":"2024-11-06","close":1077.0},{"date":"2024-11-07","close":1056.0},{"date":"2024-11-08","close":1041.0},{"date":"2024-11-11","close":1001.0},{"date":"2024-11-12","close":973.0},{"date":"2024-11-13","close":956.0},{"date":"2024-11-14","close":946.0},{"date":"2024-11-15","close":897.0},{"date":"2024-11-18","close":899.0},{"date":"2024-11-19","close":916.0},{"date":"2024-11-20","close":920.0},{"date":"2024-11-21","close":918.0},{"date":"2024-11-22","close":916.0},{"date":"2024-11-25","close":914.0},{"date":"2024-11-26","close":912.0},{"date":"2024-11-27","close":905.0},{"date":"2024-11-28","close":903.0},{"date":"2024-11-29","close":885.0},{"date":"2024-12-02","close":870.0},{"date":"2024-12-03","close":843.0},{"date":"2024-12-04","close":812.0},{"date":"2024-12-05","close":811.0},{"date":"2024-12-06","close":772.0},{"date":"2024-12-09","close":730.0},{"date":"2024-12-10","close":739.0},{"date":"2024-12-11","close":766.0},{"date":"2024-12-12","close":782.0},{"date":"2024-12-13","close":790.0},{"date":"2024-12-16","close":831.0},{"date":"2024-12-17","close":828.0},{"date":"2024-12-18","close":823.0},{"date":"2024-12-19","close":819.0},{"date":"2024-12-20","close":881.0},{"date":"2024-12-23","close":860.0},{"date":"2024-12-24","close":1118.0},{"date":"2024-12-26","close":1031.0},{"date":"2024-12-27","close":1045.0},{"date":"2024-12-30","close":1071.0},{"date":"2025-01-02","close":1149.0},{"date":"2025-01-03","close":1150.0},{"date":"2025-01-06","close":1119.0},{"date":"2025-01-07","close":1078.0},{"date":"2025-01-08","close":1082.0},{"date":"2025-01-09","close":1025.0},{"date":"2025-01-10","close":1332.0},{"date":"2025-01-13","close":1420.0},{"date":"2025-01-14","close":1432.0},{"date":"2025-01-15","close":1861.0},{"date":"2025-01-16","close":1783.0},{"date":"2025-01-17","close":2140.0},{"date":"2025-01-20","close":1825.0},{"date":"2025-01-21","close":1638.0},{"date":"2025-01-22","close":1531.0},{"date":"2025-01-23","close":1476.0},{"date":"2025-01-24","close":1527.0},{"date":"2025-01-31","close":1530.0},{"date":"2025-02-03","close":1283.0},{"date":"2025-02-04","close":1396.0},{"date":"2025-02-05","close":1401.0},{"date":"2025-02-06","close":1501.0},{"date":"2025-02-07","close":1449.0},{"date":"2025-02-10","close":1390.0},{"date":"2025-02-11","close":1342.0},{"date":"2025-02-12","close":1333.0},{"date":"2025-02-13","close":1340.0},{"date":"2025-02-14","close":1346.0},{"date":"2025-02-17","close":1387.0},{"date":"2025-02-18","close":1336.0},{"date":"2025-02-19","close":1354.0},{"date":"2025-02-20","close":1342.0},{"date":"2025-02-21","close":1389.0},{"date":"2025-02-24","close":1356.0},{"date":"2025-02-25","close":1346.0},{"date":"2025-02-26","close":1366.0},{"date":"2025-02-27","close":1362.0},{"date":"2025-02-28","close":1452.0},{"date":"2025-03-04","close":1887.0},{"date":"2025-03-05","close":1671.0},{"date":"2025-03-06","close":1535.0},{"date":"2025-03-07","close":1427.0},{"date":"2025-03-10","close":1428.0},{"date":"2025-03-11","close":1442.0},{"date":"2025-03-12","close":1410.0},{"date":"2025-03-13","close":1442.0},{"date":"2025-03-14","close":1320.0},{"date":"2025-03-17","close":1196.0},{"date":"2025-03-18","close":1180.0},{"date":"2025-03-19","close":1153.0},{"date":"2025-03-20","close":1087.0},{"date":"2025-03-21","close":1114.0},{"date":"2025-03-24","close":1130.0},{"date":"2025-03-25","close":1128.0},{"date":"2025-03-26","close":1154.0},{"date":"2025-03-27","close":1098.0},{"date":"2025-03-28","close":1104.0},{"date":"2025-03-31","close":1128.0},{"date":"2025-04-01","close":1188.0},{"date":"2025-04-02","close":1124.0},{"date":"2025-04-03","close":1173.0},{"date":"2025-04-04","close":1307.0},{"date":"2025-04-07","close":1281.0},{"date":"2025-04-08","close":1265.0},{"date":"2025-04-09","close":1215.0},{"date":"2025-04-10","close":1290.0},{"date":"2025-04-11","close":1252.0},{"date":"2025-04-14","close":1323.0},{"date":"2025-04-15","close":1300.0},{"date":"2025-04-16","close":1251.0},{"date":"2025-04-17","close":1246.0},{"date":"2025-04-18","close":1397.0},{"date":"2025-04-21","close":1252.0},{"date":"2025-04-22","close":1222.0},{"date":"2025-04-23","close":1230.0},{"date":"2025-04-24","close":1220.0},{"date":"2025-04-25","close":1211.0},{"date":"2025-04-28","close":1151.0},{"date":"2025-04-29","close":1116.0},{"date":"2025-04-30","close":1143.0},{"date":"2025-05-02","close":1158.0},{"date":"2025-05-07","close":1172.0},{"date":"2025-05-08","close":1167.0},{"date":"2025-05-09","close":1172.0},{"date":"2025-05-12","close":1157.0},{"date":"2025-05-13","close":1069.0},{"date":"2025-05-14","close":1075.0},{"date":"2025-05-15","close":1108.0},{"date":"2025-05-16","close":1075.0},{"date":"2025-05-19","close":1050.0},{"date":"2025-05-20","close":1034.0},{"date":"2025-05-21","close":1002.0},{"date":"2025-05-22","close":999.0},{"date":"2025-05-23","close":961.0},{"date":"2025-05-26","close":991.0},{"date":"2025-05-27","close":971.0},{"date":"2025-05-28","close":976.0},{"date":"2025-05-29","close":992.0},{"date":"2025-05-30","close":1169.0},{"date":"2025-06-02","close":1099.0},{"date":"2025-06-04","close":1119.0},{"date":"2025-06-05","close":1098.0},{"date":"2025-06-09","close":1143.0},{"date":"2025-06-10","close":1107.0},{"date":"2025-06-11","close":1102.0},{"date":"2025-06-12","close":1150.0},{"date":"2025-06-13","close":1100.0},{"date":"2025-06-16","close":1061.0},{"date":"2025-06-17","close":1065.0},{"date":"2025-06-18","close":1043.0},{"date":"2025-06-19","close":1048.0},{"date":"2025-06-20","close":1058.0},{"date":"2025-06-23","close":1027.0},{"date":"2025-06-24","close":1034.0},{"date":"2025-06-25","close":1040.0},{"date":"2025-06-26","close":1043.0},{"date":"2025-06-27","close":1013.0},{"date":"2025-06-30","close":1006.0},{"date":"2025-07-01","close":1014.0},{"date":"2025-07-02","close":1045.0},{"date":"2025-07-03","close":1077.0},{"date":"2025-07-04","close":1037.0},{"date":"2025-07-07","close":1016.0},{"date":"2025-07-08","close":1045.0},{"date":"2025-07-09","close":1047.0},{"date":"2025-07-10","close":1048.0},{"date":"2025-07-11","close":1040.0},{"date":"2025-07-14","close":1029.0},{"date":"2025-07-15","close":1122.0},{"date":"2025-07-16","close":1113.0},{"date":"2025-07-17","close":1092.0},{"date":"2025-07-18","close":1105.0},{"date":"2025-07-21","close":1127.0},{"date":"2025-07-22","close":1147.0},{"date":"2025-07-23","close":1093.0},{"date":"2025-07-24","close":1088.0},{"date":"2025-07-25","close":1085.0},{"date":"2025-07-28","close":1034.0},{"date":"2025-07-29","close":1045.0},{"date":"2025-07-30","close":1075.0},{"date":"2025-07-31","close":1097.0},{"date":"2025-08-01","close":1053.0},{"date":"2025-08-04","close":1056.0},{"date":"2025-08-05","close":1056.0},{"date":"2025-08-06","close":1049.0},{"date":"2025-08-07","close":1059.0},{"date":"2025-08-08","close":1056.0},{"date":"2025-08-11","close":1049.0},{"date":"2025-08-12","close":1070.0},{"date":"2025-08-13","close":1053.0},{"date":"2025-08-14","close":1048.0},{"date":"2025-08-18","close":1047.0},{"date":"2025-08-19","close":1041.0},{"date":"2025-08-20","close":1025.0},{"date":"2025-08-21","close":1044.0},{"date":"2025-08-22","close":1042.0},{"date":"2025-08-25","close":1060.0},{"date":"2025-08-26","close":1074.0},{"date":"2025-08-27","close":1115.0},{"date":"2025-08-28","close":1137.0},{"date":"2025-08-29","close":1098.0},{"date":"2025-09-01","close":1085.0},{"date":"2025-09-02","close":1122.0},{"date":"2025-09-03","close":1126.0},{"date":"2025-09-04","close":1173.0},{"date":"2025-09-05","close":1193.0},{"date":"2025-09-08","close":1185.0},{"date":"2025-09-09","close":1146.0},{"date":"2025-09-10","close":1154.0},{"date":"2025-09-11","close":1168.0},{"date":"2025-09-12","close":1133.0},{"date":"2025-09-15","close":1102.0},{"date":"2025-09-16","close":1105.0},{"date":"2025-09-17","close":1091.0},{"date":"2025-09-18","close":1112.0},{"date":"2025-09-19","close":1197.0},{"date":"2025-09-22","close":1257.0},{"date":"2025-09-23","close":1276.0},{"date":"2025-09-24","close":1260.0},{"date":"2025-09-25","close":1210.0},{"date":"2025-09-26","close":1244.0},{"date":"2025-09-29","close":1233.0},{"date":"2025-09-30","close":1220.0},{"date":"2025-10-01","close":1235.0},{"date":"2025-10-02","close":1262.0},{"date":"2025-10-10","close":1173.0},{"date":"2025-10-13","close":1132.0},{"date":"2025-10-14","close":1078.0},{"date":"2025-10-15","close":1088.0},{"date":"2025-10-16","close":1069.0},{"date":"2025-10-17","close":1054.0},{"date":"2025-10-20","close":1070.0},{"date":"2025-10-21","close":1058.0},{"date":"2025-10-22","close":1065.0},{"date":"2025-10-23","close":1065.0},{"date":"2025-10-24","close":1106.0},{"date":"2025-10-27","close":1258.0},{"date":"2025-10-28","close":1319.0},{"date":"2025-10-29","close":1224.0},{"date":"2025-10-30","close":1192.0},{"date":"2025-10-31","close":1200.0},{"date":"2025-11-03","close":1312.0},{"date":"2025-11-04","close":1390.0},{"date":"2025-11-05","close":1473.0},{"date":"2025-11-06","close":1460.0},{"date":"2025-11-07","close":1705.0},{"date":"2025-11-10","close":1793.0},{"date":"2025-11-11","close":1457.0},{"date":"2025-11-12","close":1470.0},{"date":"2025-11-13","close":1411.0},{"date":"2025-11-14","close":1399.0},{"date":"2025-11-17","close":1344.0},{"date":"2025-11-18","close":1360.0},{"date":"2025-11-19","close":1301.0},{"date":"2025-11-20","close":1312.0},{"date":"2025-11-21","close":1264.0},{"date":"2025-11-24","close":1377.0},{"date":"2025-11-25","close":1393.0},{"date":"2025-11-26","close":1398.0},{"date":"2025-11-27","close":1408.0},{"date":"2025-11-28","close":1388.0},{"date":"2025-12-01","close":1370.0},{"date":"2025-12-02","close":1388.0},{"date":"2025-12-03","close":1420.0},{"date":"2025-12-04","close":1424.0},{"date":"2025-12-05","close":1389.0},{"date":"2025-12-08","close":1348.0},{"date":"2025-12-09","close":1317.0},{"date":"2025-12-10","close":1313.0},{"date":"2025-12-11","close":1295.0},{"date":"2025-12-12","close":1300.0},{"date":"2025-12-15","close":1251.0},{"date":"2025-12-16","close":1259.0},{"date":"2025-12-17","close":1260.0},{"date":"2025-12-18","close":1304.0},{"date":"2025-12-19","close":1307.0},{"date":"2025-12-22","close":1315.0},{"date":"2025-12-23","close":1336.0},{"date":"2025-12-24","close":1389.0},{"date":"2025-12-26","close":1324.0},{"date":"2025-12-29","close":1420.0},{"date":"2025-12-30","close":1388.0},{"date":"2026-01-02","close":1447.0},{"date":"2026-01-05","close":1458.0},{"date":"2026-01-06","close":1624.0},{"date":"2026-01-07","close":1794.0},{"date":"2026-01-08","close":1788.0},{"date":"2026-01-09","close":1801.0},{"date":"2026-01-12","close":1994.0},{"date":"2026-01-13","close":1893.0},{"date":"2026-01-14","close":1874.0},{"date":"2026-01-15","close":1959.0},{"date":"2026-01-16","close":1979.0},{"date":"2026-01-19","close":2040.0},{"date":"2026-01-20","close":2035.0},{"date":"2026-01-21","close":2240.0},{"date":"2026-01-22","close":2315.0},{"date":"2026-01-23","close":2250.0},{"date":"2026-01-26","close":2035.0},{"date":"2026-01-27","close":2025.0},{"date":"2026-01-28","close":2010.0},{"date":"2026-01-29","close":2015.0},{"date":"2026-01-30","close":2080.0},{"date":"2026-02-02","close":2090.0},{"date":"2026-02-03","close":2050.0},{"date":"2026-02-04","close":2085.0},{"date":"2026-02-05","close":2060.0},{"date":"2026-02-06","close":1991.0},{"date":"2026-02-09","close":1977.0},{"date":"2026-02-10","close":1959.0},{"date":"2026-02-11","close":1945.0},{"date":"2026-02-12","close":1946.0},{"date":"2026-02-13","close":1937.0},{"date":"2026-02-19","close":1915.0},{"date":"2026-02-20","close":1860.0},{"date":"2026-02-23","close":1813.0},{"date":"2026-02-24","close":2015.0},{"date":"2026-02-25","close":1868.0},{"date":"2026-02-26","close":1850.0},{"date":"2026-02-27","close":1908.0},{"date":"2026-03-03","close":2095.0},{"date":"2026-03-04","close":1969.0},{"date":"2026-03-05","close":2130.0},{"date":"2026-03-06","close":2135.0},{"date":"2026-03-09","close":2040.0},{"date":"2026-03-10","close":2045.0},{"date":"2026-03-11","close":1955.0},{"date":"2026-03-12","close":2010.0},{"date":"2026-03-13","close":2015.0},{"date":"2026-03-16","close":1981.0},{"date":"2026-03-17","close":1999.0},{"date":"2026-03-18","close":2030.0},{"date":"2026-03-19","close":2045.0},{"date":"2026-03-20","close":2300.0},{"date":"2026-03-23","close":2195.0},{"date":"2026-03-24","close":2285.0},{"date":"2026-03-25","close":2275.0},{"date":"2026-03-26","close":2235.0},{"date":"2026-03-27","close":2425.0},{"date":"2026-03-30","close":2240.0},{"date":"2026-03-31","close":2305.0},{"date":"2026-04-01","close":2380.0},{"date":"2026-04-02","close":2300.0},{"date":"2026-04-03","close":2155.0},{"date":"2026-04-06","close":2160.0},{"date":"2026-04-07","close":2170.0},{"date":"2026-04-08","close":2370.0},{"date":"2026-04-09","close":2295.0},{"date":"2026-04-10","close":2380.0},{"date":"2026-04-13","close":2300.0},{"date":"2026-04-14","close":2295.0},{"date":"2026-04-15","close":2350.0},{"date":"2026-04-16","close":2355.0},{"date":"2026-04-17","close":2415.0},{"date":"2026-04-20","close":2390.0},{"date":"2026-04-21","close":2365.0},{"date":"2026-04-22","close":2360.0},{"date":"2026-04-23","close":2390.0},{"date":"2026-04-24","close":2360.0},{"date":"2026-04-27","close":2260.0},{"date":"2026-04-28","close":2230.0},{"date":"2026-04-29","close":2215.0},{"date":"2026-04-30","close":2140.0},{"date":"2026-05-04","close":2165.0},{"date":"2026-05-06","close":2140.0},{"date":"2026-05-07","close":2135.0},{"date":"2026-05-08","close":2135.0},{"date":"2026-05-11","close":2100.0},{"date":"2026-05-12","close":2010.0},{"date":"2026-05-13","close":2225.0},{"date":"2026-05-14","close":2230.0},{"date":"2026-05-15","close":2215.0},{"date":"2026-05-18","close":2200.0},{"date":"2026-05-19","close":2160.0},{"date":"2026-05-20","close":2190.0},{"date":"2026-05-21","close":2245.0},{"date":"2026-05-22","close":2185.0},{"date":"2026-05-26","close":2170.0},{"date":"2026-05-27","close":2120.0},{"date":"2026-05-28","close":1555.0},{"date":"2026-05-29","close":1613.0},{"date":"2026-06-01","close":1521.0},{"date":"2026-06-02","close":1549.0},{"date":"2026-06-04","close":1483.0},{"date":"2026-06-05","close":1352.0},{"date":"2026-06-08","close":1355.0},{"date":"2026-06-09","close":1286.0},{"date":"2026-06-10","close":1178.0},{"date":"2026-06-11","close":1279.0},{"date":"2026-06-12","close":1260.0},{"date":"2026-06-15","close":1340.0},{"date":"2026-06-16","close":1266.0},{"date":"2026-06-17","close":1273.0},{"date":"2026-06-18","close":1220.0},{"date":"2026-06-19","close":1191.0},{"date":"2026-06-22","close":1191.0},{"date":"2026-06-23","close":1088.0},{"date":"2026-06-24","close":1084.0},{"date":"2026-06-25","close":1006.0},{"date":"2026-06-26","close":1170.0},{"date":"2026-06-29","close":1087.0},{"date":"2026-06-30","close":1129.0},{"date":"2026-07-01","close":1098.0},{"date":"2026-07-02","close":1194.0},{"date":"2026-07-03","close":1239.0},{"date":"2026-07-06","close":1353.0},{"date":"2026-07-07","close":1410.0},{"date":"2026-07-08","close":1271.0},{"date":"2026-07-09","close":1279.0},{"date":"2026-07-10","close":1317.0},{"date":"2026-07-13","close":1254.0},{"date":"2026-07-14","close":1270.0},{"date":"2026-07-15","close":1336.0},{"date":"2026-07-16","close":1365.0},{"date":"2026-07-20","close":1300.0},{"date":"2026-07-21","close":1307.0},{"date":"2026-07-22","close":1315.0},{"date":"2026-07-23","close":1270.0},{"date":"2026-07-24","close":1230.0},{"date":"2026-07-27","close":1230.0},{"date":"2026-07-28","close":1160.0},{"date":"2026-07-29","close":1130.0},{"date":"2026-07-30","close":1182.0},{"date":"2026-07-31","close":1216.0},{"date":"2026-08-03","close":1299.0},{"date":"2026-08-04","close":1270.0},{"date":"2026-08-05","close":1303.0},{"date":"2026-08-06","close":1263.0},{"date":"2026-08-07","close":1228.0},{"date":"2026-08-10","close":1210.0},{"date":"2026-08-11","close":1209.0},{"date":"2026-08-12","close":1191.0},{"date":"2026-08-13","close":1344.0},{"date":"2026-08-14","close":1345.0},{"date":"2026-08-18","close":1290.0},{"date":"2026-08-19","close":1307.0},{"date":"2026-08-20","close":1258.0},{"date":"2026-08-21","close":1230.0},{"date":"2026-08-24","close":1220.0},{"date":"2026-08-25","close":1220.0},{"date":"2026-08-26","close":1183.0},{"date":"2026-08-27","close":1178.0},{"date":"2026-08-28","close":1184.0},{"date":"2026-08-31","close":1149.0},{"date":"2026-09-01","close":1126.0},{"date":"2026-09-02","close":1120.0},{"date":"2026-09-03","close":1125.0},{"date":"2026-09-04","close":1095.0},{"date":"2026-09-07","close":1130.0},{"date":"2026-09-08","close":1130.0},{"date":"2026-09-09","close":1124.0},{"date":"2026-09-10","close":1141.0},{"date":"2026-09-11","close":1145.0},{"date":"2026-09-14","close":1160.0},{"date":"2026-09-15","close":1100.0},{"date":"2026-09-16","close":1120.0},{"date":"2026-09-17","close":1195.0},{"date":"2026-09-18","close":1336.0},{"date":"2026-09-21","close":1320.0},{"date":"2026-09-22","close":1326.0},{"date":"2026-09-23","close":1313.0},{"date":"2026-09-28","close":1289.0},{"date":"2026-09-29","close":1293.0},{"date":"2026-09-30","close":1328.0},{"date":"2026-10-01","close":1344.0},{"date":"2026-10-02","close":1353.0},{"date":"2026-10-06","close":1321.0},{"date":"2026-10-07","close":1273.0},{"date":"2026-10-08","close":1253.0},{"date":"2026-10-12","close":1263.0},{"date":"2026-10-13","close":1195.0},{"date":"2026-10-14","close":1234.0},{"date":"2026-10-15","close":1136.0},{"date":"2026-10-16","close":1313.0},{"date":"2026-10-19","close":1311.0},{"date":"2026-10-20","close":1249.0},{"date":"2026-10-21","close":1214.0},{"date":"2026-10-22","close":1250.0},{"date":"2026-10-23","close":1183.0}],"chart_data":[{"date":"2024-10-23","open":1040,"high":1040,"low":1020,"close":1040,"volume":40837,"rsi_14":22.81,"sma_20":1109.9,"sma_60":1130.43,"sma_120":1212.17},{"date":"2024-10-24","open":1039,"high":1072,"low":1033,"close":1041,"volume":27514,"rsi_14":24.39,"sma_20":1104.7,"sma_60":1127.67,"sma_120":1209.97},{"date":"2024-10-25","open":1025,"high":1041,"low":1013,"close":1013,"volume":54525,"rsi_14":17.39,"sma_20":1098.35,"sma_60":1124.67,"sma_120":1207.6},{"date":"2024-10-28","open":1014,"high":1080,"low":1013,"close":1025,"volume":54167,"rsi_14":17.84,"sma_20":1093.5,"sma_60":1122.07,"sma_120":1205.45},{"date":"2024-10-29","open":1040,"high":1059,"low":1037,"close":1050,"volume":16708,"rsi_14":29.9,"sma_20":1088.95,"sma_60":1120.1,"sma_120":1203.36},{"date":"2024-10-30","open":1050,"high":1062,"low":1050,"close":1054,"volume":17130,"rsi_14":27.27,"sma_20":1084.95,"sma_60":1117.87,"sma_120":1201.2},{"date":"2024-10-31","open":1054,"high":1054,"low":1037,"close":1051,"volume":21019,"rsi_14":29.14,"sma_20":1080.85,"sma_60":1115.38,"sma_120":1198.96},{"date":"2024-11-01","open":1051,"high":1072,"low":1024,"close":1035,"volume":67945,"rsi_14":30.91,"sma_20":1076.35,"sma_60":1113.03,"sma_120":1196.42},{"date":"2024-11-04","open":1035,"high":1056,"low":1030,"close":1040,"volume":35495,"rsi_14":31.33,"sma_20":1071.7,"sma_60":1110.57,"sma_120":1193.67},{"date":"2024-11-05","open":1099,"high":1099,"low":1061,"close":1061,"volume":42239,"rsi_14":41.95,"sma_20":1067.55,"sma_60":1109.15,"sma_120":1190.91},{"date":"2024-11-06","open":1075,"high":1090,"low":1064,"close":1077,"volume":42541,"rsi_14":45.41,"sma_20":1065.0,"sma_60":1111.03,"sma_120":1188.33},{"date":"2024-11-07","open":1077,"high":1095,"low":1056,"close":1056,"volume":33556,"rsi_14":44.92,"sma_20":1060.85,"sma_60":1111.75,"sma_120":1185.61},{"date":"2024-11-08","open":1056,"high":1078,"low":1041,"close":1041,"volume":27112,"rsi_14":46.93,"sma_20":1056.7,"sma_60":1111.43,"sma_120":1182.84},{"date":"2024-11-11","open":1041,"high":1045,"low":1001,"close":1001,"volume":60780,"rsi_14":40.58,"sma_20":1051.85,"sma_60":1110.48,"sma_120":1179.67},{"date":"2024-11-12","open":1002,"high":1028,"low":970,"close":973,"volume":49447,"rsi_14":35.74,"sma_20":1045.4,"sma_60":1107.92,"sma_120":1176.41},{"date":"2024-11-13","open":974,"high":989,"low":943,"close":956,"volume":29156,"rsi_14":33.07,"sma_20":1038.75,"sma_60":1104.95,"sma_120":1173.21},{"date":"2024-11-14","open":956,"high":962,"low":942,"close":946,"volume":20888,"rsi_14":35.62,"sma_20":1031.35,"sma_60":1102.03,"sma_120":1169.94},{"date":"2024-11-15","open":946,"high":946,"low":887,"close":897,"volume":72586,"rsi_14":26.3,"sma_20":1022.45,"sma_60":1098.42,"sma_120":1166.08},{"date":"2024-11-18","open":897,"high":909,"low":887,"close":899,"volume":93033,"rsi_14":19.43,"sma_20":1014.8,"sma_60":1094.73,"sma_120":1162.38},{"date":"2024-11-19","open":899,"high":916,"low":898,"close":916,"volume":33523,"rsi_14":23.46,"sma_20":1008.6,"sma_60":1091.58,"sma_120":1158.92},{"date":"2024-11-20","open":916,"high":929,"low":909,"close":920,"volume":17634,"rsi_14":24.9,"sma_20":1002.6,"sma_60":1087.85,"sma_120":1155.44},{"date":"2024-11-21","open":914,"high":922,"low":904,"close":918,"volume":34161,"rsi_14":26.32,"sma_20":996.45,"sma_60":1083.9,"sma_120":1151.95},{"date":"2024-11-22","open":900,"high":920,"low":900,"close":916,"volume":25945,"rsi_14":24.59,"sma_20":991.6,"sma_60":1079.97,"sma_120":1148.25},{"date":"2024-11-25","open":916,"high":919,"low":906,"close":914,"volume":41437,"rsi_14":17.33,"sma_20":986.05,"sma_60":1076.03,"sma_120":1144.58},{"date":"2024-11-26","open":914,"high":922,"low":907,"close":912,"volume":22346,"rsi_14":10.9,"sma_20":979.15,"sma_60":1072.28,"sma_120":1141.15},{"date":"2024-11-27","open":912,"high":935,"low":903,"close":905,"volume":32025,"rsi_14":11.68,"sma_20":971.7,"sma_60":1068.55,"sma_120":1137.75},{"date":"2024-11-28","open":905,"high":905,"low":860,"close":903,"volume":57737,"rsi_14":12.5,"sma_20":964.3,"sma_60":1064.78,"sma_120":1134.32},{"date":"2024-11-29","open":889,"high":903,"low":884,"close":885,"volume":30873,"rsi_14":14.2,"sma_20":956.8,"sma_60":1060.77,"sma_120":1130.78},{"date":"2024-12-02","open":885,"high":890,"low":860,"close":870,"volume":36128,"rsi_14":15.44,"sma_20":948.3,"sma_60":1056.02,"sma_120":1127.12},{"date":"2024-12-03","open":846,"high":889,"low":764,"close":843,"volume":240066,"rsi_14":14.47,"sma_20":937.4,"sma_60":1050.27,"sma_120":1123.2},{"date":"2024-12-04","open":843,"high":843,"low":800,"close":812,"volume":51739,"rsi_14":12.78,"sma_20":924.15,"sma_60":1043.65,"sma_120":1119.18},{"date":"2024-12-05","open":812,"high":812,"low":800,"close":811,"volume":31898,"rsi_14":17.42,"sma_20":911.9,"sma_60":1037.68,"sma_120":1115.22},{"date":"2024-12-06","open":795,"high":807,"low":755,"close":772,"volume":54076,"rsi_14":12.43,"sma_20":898.45,"sma_60":1031.05,"sma_120":1110.93},{"date":"2024-12-09","open":771,"high":785,"low":700,"close":730,"volume":205315,"rsi_14":2.06,"sma_20":884.9,"sma_60":1024.37,"sma_120":1106.27},{"date":"2024-12-10","open":730,"high":765,"low":715,"close":739,"volume":88537,"rsi_14":4.52,"sma_20":873.2,"sma_60":1018.0,"sma_120":1101.67},{"date":"2024-12-11","open":739,"high":812,"low":736,"close":766,"volume":74586,"rsi_14":16.07,"sma_20":863.7,"sma_60":1012.32,"sma_120":1097.32},{"date":"2024-12-12","open":766,"high":810,"low":766,"close":782,"volume":51817,"rsi_14":21.85,"sma_20":855.5,"sma_60":1006.95,"sma_120":1093.12},{"date":"2024-12-13","open":811,"high":811,"low":763,"close":790,"volume":126987,"rsi_14":24.59,"sma_20":850.15,"sma_60":1000.65,"sma_120":1088.99},{"date":"2024-12-16","open":790,"high":831,"low":790,"close":831,"volume":116469,"rsi_14":35.69,"sma_20":846.75,"sma_60":994.88,"sma_120":1085.08},{"date":"2024-12-17","open":830,"high":839,"low":810,"close":828,"volume":45645,"rsi_14":36.2,"sma_20":842.35,"sma_60":989.07,"sma_120":1081.28},{"date":"2024-12-18","open":828,"high":848,"low":810,"close":823,"volume":76543,"rsi_14":35.82,"sma_20":837.5,"sma_60":983.33,"sma_120":1077.72},{"date":"2024-12-19","open":820,"high":823,"low":807,"close":819,"volume":86684,"rsi_14":37.69,"sma_20":832.55,"sma_60":977.9,"sma_120":1074.08},{"date":"2024-12-20","open":812,"high":1064,"low":812,"close":881,"volume":7847650,"rsi_14":51.75,"sma_20":830.8,"sma_60":973.58,"sma_120":1070.95},{"date":"2024-12-23","open":881,"high":895,"low":844,"close":860,"volume":901772,"rsi_14":52.75,"sma_20":828.1,"sma_60":969.22,"sma_120":1067.66},{"date":"2024-12-24","open":902,"high":1118,"low":890,"close":1118,"volume":8883279,"rsi_14":78.54,"sma_20":838.4,"sma_60":968.83,"sma_120":1066.67},{"date":"2024-12-26","open":1204,"high":1220,"low":1031,"close":1031,"volume":3769287,"rsi_14":67.68,"sma_20":844.7,"sma_60":967.12,"sma_120":1064.92},{"date":"2024-12-27","open":1031,"high":1150,"low":1015,"close":1045,"volume":2913857,"rsi_14":72.86,"sma_20":851.8,"sma_60":965.65,"sma_120":1063.45},{"date":"2024-12-30","open":1160,"high":1199,"low":1071,"close":1071,"volume":2264043,"rsi_14":79.35,"sma_20":861.1,"sma_60":964.75,"sma_120":1062.32},{"date":"2025-01-02","open":1081,"high":1151,"low":1081,"close":1149,"volume":774397,"rsi_14":81.54,"sma_20":875.05,"sma_60":965.02,"sma_120":1061.75},{"date":"2025-01-03","open":1147,"high":1228,"low":1105,"close":1150,"volume":845035,"rsi_14":80.77,"sma_20":890.4,"sma_60":965.12,"sma_120":1061.21},{"date":"2025-01-06","open":1142,"high":1142,"low":1081,"close":1119,"volume":407704,"rsi_14":76.37,"sma_20":905.75,"sma_60":964.97,"sma_120":1060.43},{"date":"2025-01-07","open":1120,"high":1130,"low":1072,"close":1078,"volume":329348,"rsi_14":71.43,"sma_20":919.1,"sma_60":963.95,"sma_120":1059.33},{"date":"2025-01-08","open":1078,"high":1117,"low":1067,"close":1082,"volume":131107,"rsi_14":69.76,"sma_20":934.6,"sma_60":963.25,"sma_120":1058.19},{"date":"2025-01-09","open":1074,"high":1082,"low":1009,"close":1025,"volume":321001,"rsi_14":64.3,"sma_20":949.35,"sma_60":962.03,"sma_120":1056.48},{"date":"2025-01-10","open":1245,"high":1332,"low":1240,"close":1332,"volume":969727,"rsi_14":75.68,"sma_20":979.0,"sma_60":965.87,"sma_120":1056.79},{"date":"2025-01-13","open":1630,"high":1684,"low":1381,"close":1420,"volume":6249759,"rsi_14":77.95,"sma_20":1011.7,"sma_60":971.38,"sma_120":1058.09},{"date":"2025-01-14","open":1436,"high":1560,"low":1300,"close":1432,"volume":3265309,"rsi_14":76.88,"sma_20":1044.2,"sma_60":977.02,"sma_120":1059.53},{"date":"2025-01-15","open":1409,"high":1861,"low":1391,"close":1861,"volume":12904087,"rsi_14":84.93,"sma_20":1097.75,"sma_60":990.12,"sma_120":1064.78},{"date":"2025-01-16","open":1878,"high":2040,"low":1718,"close":1783,"volume":11244605,"rsi_14":76.54,"sma_20":1145.35,"sma_60":1002.3,"sma_120":1069.44},{"date":"2025-01-17","open":1786,"high":2315,"low":1785,"close":2140,"volume":13103745,"rsi_14":86.41,"sma_20":1210.95,"sma_60":1020.63,"sma_120":1077.03},{"date":"2025-01-20","open":2150,"high":2170,"low":1823,"close":1825,"volume":3716395,"rsi_14":71.38,"sma_20":1261.05,"sma_60":1033.72,"sma_120":1082.08},{"date":"2025-01-21","open":1798,"high":1874,"low":1596,"close":1638,"volume":2504379,"rsi_14":64.28,"sma_20":1302.0,"sma_60":1043.67,"sma_120":1085.67},{"date":"2025-01-22","open":1608,"high":1627,"low":1510,"close":1531,"volume":1215414,"rsi_14":59.48,"sma_20":1334.5,"sma_60":1052.3,"sma_120":1088.48},{"date":"2025-01-23","open":1510,"high":1543,"low":1427,"close":1476,"volume":1303835,"rsi_14":57.88,"sma_20":1365.3,"sma_60":1059.82,"sma_120":1090.94},{"date":"2025-01-24","open":1462,"high":1542,"low":1395,"close":1527,"volume":1420441,"rsi_14":59.77,"sma_20":1385.75,"sma_60":1067.77,"sma_120":1093.93},{"date":"2025-01-31","open":1540,"high":1615,"low":1493,"close":1530,"volume":1017387,"rsi_14":61.02,"sma_20":1410.7,"sma_60":1075.7,"sma_120":1096.78},{"date":"2025-02-03","open":1471,"high":1480,"low":1249,"close":1283,"volume":970694,"rsi_14":54.38,"sma_20":1422.6,"sma_60":1079.57,"sma_120":1097.47},{"date":"2025-02-04","open":1270,"high":1430,"low":1270,"close":1396,"volume":804551,"rsi_14":57.9,"sma_20":1438.85,"sma_60":1085.58,"sma_120":1099.31},{"date":"2025-02-05","open":1398,"high":1452,"low":1381,"close":1401,"volume":351413,"rsi_14":51.69,"sma_20":1451.45,"sma_60":1091.6,"sma_120":1101.08},{"date":"2025-02-06","open":1390,"high":1528,"low":1386,"close":1501,"volume":432922,"rsi_14":51.97,"sma_20":1469.0,"sma_60":1098.93,"sma_120":1104.04},{"date":"2025-02-07","open":1501,"high":1501,"low":1390,"close":1449,"volume":377286,"rsi_14":50.4,"sma_20":1485.5,"sma_60":1105.13,"sma_120":1108.08},{"date":"2025-02-10","open":1406,"high":1490,"low":1350,"close":1390,"volume":261178,"rsi_14":36.38,"sma_20":1501.1,"sma_60":1110.7,"sma_120":1111.22},{"date":"2025-02-11","open":1389,"high":1460,"low":1307,"close":1342,"volume":295629,"rsi_14":37.02,"sma_20":1514.1,"sma_60":1115.72,"sma_120":1113.58},{"date":"2025-02-12","open":1317,"high":1333,"low":1281,"close":1333,"volume":418656,"rsi_14":20.13,"sma_20":1529.5,"sma_60":1121.25,"sma_120":1115.87},{"date":"2025-02-13","open":1320,"high":1367,"low":1296,"close":1340,"volume":200105,"rsi_14":26.75,"sma_20":1529.9,"sma_60":1127.37,"sma_120":1117.64},{"date":"2025-02-14","open":1335,"high":1393,"low":1313,"close":1346,"volume":178615,"rsi_14":33.06,"sma_20":1526.2,"sma_60":1133.87,"sma_120":1119.41},{"date":"2025-02-17","open":1346,"high":1405,"low":1346,"close":1387,"volume":177048,"rsi_14":40.95,"sma_20":1523.95,"sma_60":1141.22,"sma_120":1121.62},{"date":"2025-02-18","open":1387,"high":1399,"low":1325,"close":1336,"volume":240376,"rsi_14":41.16,"sma_20":1497.7,"sma_60":1148.53,"sma_120":1123.47},{"date":"2025-02-19","open":1336,"high":1358,"low":1301,"close":1354,"volume":174389,"rsi_14":38.6,"sma_20":1476.25,"sma_60":1156.12,"sma_120":1125.42},{"date":"2025-02-20","open":1354,"high":1380,"low":1325,"close":1342,"volume":134512,"rsi_14":37.76,"sma_20":1436.35,"sma_60":1163.22,"sma_120":1127.4},{"date":"2025-02-21","open":1342,"high":1404,"low":1324,"close":1389,"volume":255660,"rsi_14":59.33,"sma_20":1414.55,"sma_60":1171.03,"sma_120":1129.44},{"date":"2025-02-24","open":1415,"high":1415,"low":1296,"close":1356,"volume":460208,"rsi_14":45.9,"sma_20":1400.45,"sma_60":1178.33,"sma_120":1131.12},{"date":"2025-02-25","open":1356,"high":1393,"low":1305,"close":1346,"volume":211225,"rsi_14":44.42,"sma_20":1391.2,"sma_60":1185.5,"sma_120":1132.73},{"date":"2025-02-26","open":1346,"high":1384,"low":1306,"close":1366,"volume":112236,"rsi_14":33.66,"sma_20":1385.7,"sma_60":1193.03,"sma_120":1134.53},{"date":"2025-02-27","open":1366,"high":1366,"low":1300,"close":1362,"volume":228666,"rsi_14":38.08,"sma_20":1377.45,"sma_60":1200.53,"sma_120":1136.41},{"date":"2025-02-28","open":1352,"high":1477,"low":1311,"close":1452,"volume":814379,"rsi_14":57.83,"sma_20":1373.55,"sma_60":1209.65,"sma_120":1139.1},{"date":"2025-03-04","open":1887,"high":1887,"low":1887,"close":1887,"volume":1358937,"rsi_14":84.8,"sma_20":1403.75,"sma_60":1226.05,"sma_120":1145.42},{"date":"2025-03-05","open":2450,"high":2450,"low":1605,"close":1671,"volume":12027867,"rsi_14":67.07,"sma_20":1417.5,"sma_60":1239.15,"sma_120":1149.96},{"date":"2025-03-06","open":1697,"high":1733,"low":1508,"close":1535,"volume":2287326,"rsi_14":58.71,"sma_20":1424.2,"sma_60":1250.23,"sma_120":1153.12},{"date":"2025-03-07","open":1502,"high":1638,"low":1416,"close":1427,"volume":1758380,"rsi_14":53.32,"sma_20":1420.5,"sma_60":1259.97,"sma_120":1155.12},{"date":"2025-03-10","open":1432,"high":1519,"low":1385,"close":1428,"volume":744041,"rsi_14":51.74,"sma_20":1419.45,"sma_60":1270.23,"sma_120":1156.94},{"date":"2025-03-11","open":1368,"high":1460,"low":1352,"close":1442,"volume":373704,"rsi_14":54.63,"sma_20":1422.05,"sma_60":1280.75,"sma_120":1159.22},{"date":"2025-03-12","open":1422,"high":1458,"low":1402,"close":1410,"volume":158589,"rsi_14":52.42,"sma_20":1425.45,"sma_60":1291.38,"sma_120":1161.22},{"date":"2025-03-13","open":1401,"high":1535,"low":1385,"close":1442,"volume":710793,"rsi_14":54.24,"sma_20":1430.9,"sma_60":1303.25,"sma_120":1163.81},{"date":"2025-03-14","open":1407,"high":1430,"low":1312,"close":1320,"volume":984808,"rsi_14":47.25,"sma_20":1429.9,"sma_60":1312.93,"sma_120":1165.47},{"date":"2025-03-17","open":1313,"high":1313,"low":1170,"close":1196,"volume":1435470,"rsi_14":44.05,"sma_20":1422.4,"sma_60":1320.1,"sma_120":1166.21},{"date":"2025-03-18","open":1223,"high":1234,"low":1151,"close":1180,"volume":554784,"rsi_14":43.85,"sma_20":1412.05,"sma_60":1326.73,"sma_120":1166.84},{"date":"2025-03-19","open":1195,"high":1207,"low":1080,"close":1153,"volume":550799,"rsi_14":42.15,"sma_20":1402.9,"sma_60":1332.78,"sma_120":1166.72},{"date":"2025-03-20","open":1151,"high":1155,"low":1068,"close":1087,"volume":769028,"rsi_14":40.31,"sma_20":1389.55,"sma_60":1337.05,"sma_120":1165.97},{"date":"2025-03-21","open":1087,"high":1122,"low":1059,"close":1114,"volume":254273,"rsi_14":37.54,"sma_20":1378.15,"sma_60":1341.82,"sma_120":1165.44},{"date":"2025-03-24","open":1114,"high":1132,"low":1082,"close":1130,"volume":269288,"rsi_14":9.61,"sma_20":1365.2,"sma_60":1346.93,"sma_120":1165.13},{"date":"2025-03-25","open":1131,"high":1176,"low":1119,"close":1128,"volume":286430,"rsi_14":12.45,"sma_20":1353.8,"sma_60":1352.08,"sma_120":1164.99},{"date":"2025-03-26","open":1128,"high":1157,"low":1103,"close":1154,"volume":249883,"rsi_14":18.92,"sma_20":1344.2,"sma_60":1356.63,"sma_120":1165.11},{"date":"2025-03-27","open":1154,"high":1154,"low":1045,"close":1098,"volume":350143,"rsi_14":20.68,"sma_20":1330.8,"sma_60":1360.6,"sma_120":1164.91},{"date":"2025-03-28","open":1100,"high":1122,"low":1067,"close":1104,"volume":163988,"rsi_14":21.38,"sma_20":1317.9,"sma_60":1360.37,"sma_120":1164.6},{"date":"2025-03-31","open":1084,"high":1168,"low":1073,"close":1128,"volume":299050,"rsi_14":22.74,"sma_20":1301.7,"sma_60":1361.98,"sma_120":1164.55},{"date":"2025-04-01","open":1128,"high":1203,"low":1124,"close":1188,"volume":319513,"rsi_14":31.62,"sma_20":1266.75,"sma_60":1364.37,"sma_120":1165.01},{"date":"2025-04-02","open":1188,"high":1193,"low":1124,"close":1124,"volume":187441,"rsi_14":25.0,"sma_20":1239.4,"sma_60":1365.25,"sma_120":1165.0},{"date":"2025-04-03","open":1124,"high":1175,"low":1100,"close":1173,"volume":195972,"rsi_14":36.94,"sma_20":1221.3,"sma_60":1365.65,"sma_120":1165.33},{"date":"2025-04-04","open":1167,"high":1317,"low":1121,"close":1307,"volume":2042933,"rsi_14":59.69,"sma_20":1215.3,"sma_60":1368.27,"sma_120":1166.69},{"date":"2025-04-07","open":1320,"high":1395,"low":1196,"close":1281,"volume":1659885,"rsi_14":58.66,"sma_20":1207.95,"sma_60":1370.97,"sma_120":1167.97},{"date":"2025-04-08","open":1323,"high":1370,"low":1245,"close":1265,"volume":759548,"rsi_14":59.79,"sma_20":1199.1,"sma_60":1374.08,"sma_120":1169.02},{"date":"2025-04-09","open":1265,"high":1290,"low":1200,"close":1215,"volume":468622,"rsi_14":61.51,"sma_20":1189.35,"sma_60":1376.3,"sma_120":1169.78},{"date":"2025-04-10","open":1229,"high":1291,"low":1203,"close":1290,"volume":349749,"rsi_14":64.57,"sma_20":1181.75,"sma_60":1380.72,"sma_120":1171.38},{"date":"2025-04-11","open":1290,"high":1302,"low":1217,"close":1252,"volume":189274,"rsi_14":59.74,"sma_20":1178.35,"sma_60":1379.38,"sma_120":1172.62},{"date":"2025-04-14","open":1257,"high":1339,"low":1256,"close":1323,"volume":611187,"rsi_14":64.03,"sma_20":1184.7,"sma_60":1377.77,"sma_120":1174.58},{"date":"2025-04-15","open":1328,"high":1329,"low":1275,"close":1300,"volume":340824,"rsi_14":60.55,"sma_20":1190.7,"sma_60":1375.57,"sma_120":1176.29},{"date":"2025-04-16","open":1300,"high":1307,"low":1246,"close":1251,"volume":233882,"rsi_14":61.17,"sma_20":1195.6,"sma_60":1365.4,"sma_120":1177.76},{"date":"2025-04-17","open":1244,"high":1264,"low":1173,"close":1246,"volume":342235,"rsi_14":60.38,"sma_20":1203.55,"sma_60":1356.45,"sma_120":1179.38},{"date":"2025-04-18","open":1254,"high":1440,"low":1254,"close":1397,"volume":2922641,"rsi_14":66.58,"sma_20":1217.7,"sma_60":1344.07,"sma_120":1182.35},{"date":"2025-04-21","open":1381,"high":1381,"low":1233,"close":1252,"volume":1181978,"rsi_14":53.57,"sma_20":1223.8,"sma_60":1334.52,"sma_120":1184.12},{"date":"2025-04-22","open":1201,"high":1252,"low":1200,"close":1222,"volume":299786,"rsi_14":55.68,"sma_20":1228.5,"sma_60":1327.58,"sma_120":1185.62},{"date":"2025-04-23","open":1222,"high":1239,"low":1210,"close":1230,"volume":186344,"rsi_14":53.47,"sma_20":1232.3,"sma_60":1322.57,"sma_120":1187.43},{"date":"2025-04-24","open":1230,"high":1275,"low":1215,"close":1220,"volume":231739,"rsi_14":43.76,"sma_20":1238.4,"sma_60":1318.3,"sma_120":1189.06},{"date":"2025-04-25","open":1267,"high":1283,"low":1200,"close":1211,"volume":184370,"rsi_14":44.85,"sma_20":1243.75,"sma_60":1313.03,"sma_120":1190.4},{"date":"2025-04-28","open":1222,"high":1222,"low":1147,"close":1151,"volume":221428,"rsi_14":42.13,"sma_20":1244.9,"sma_60":1306.72,"sma_120":1191.21},{"date":"2025-04-29","open":1151,"high":1194,"low":1036,"close":1116,"volume":402770,"rsi_14":43.02,"sma_20":1241.3,"sma_60":1303.93,"sma_120":1191.75},{"date":"2025-04-30","open":1116,"high":1189,"low":1103,"close":1143,"volume":218734,"rsi_14":38.88,"sma_20":1242.25,"sma_60":1299.72,"sma_120":1192.65},{"date":"2025-05-02","open":1145,"high":1200,"low":1141,"close":1158,"volume":140644,"rsi_14":42.63,"sma_20":1241.5,"sma_60":1295.67,"sma_120":1193.63},{"date":"2025-05-07","open":1158,"high":1191,"low":1128,"close":1172,"volume":104530,"rsi_14":37.01,"sma_20":1234.75,"sma_60":1290.18,"sma_120":1194.56},{"date":"2025-05-08","open":1172,"high":1215,"low":1140,"close":1167,"volume":158229,"rsi_14":38.19,"sma_20":1229.05,"sma_60":1285.48,"sma_120":1195.31},{"date":"2025-05-09","open":1168,"high":1177,"low":1109,"close":1172,"volume":137370,"rsi_14":42.39,"sma_20":1224.4,"sma_60":1281.85,"sma_120":1196.28},{"date":"2025-05-12","open":1170,"high":1197,"low":1150,"close":1157,"volume":219347,"rsi_14":41.59,"sma_20":1221.5,"sma_60":1278.77,"sma_120":1197.24},{"date":"2025-05-13","open":1094,"high":1114,"low":1055,"close":1069,"volume":416170,"rsi_14":14.81,"sma_20":1210.45,"sma_60":1274.37,"sma_120":1197.81},{"date":"2025-05-14","open":1095,"high":1095,"low":1052,"close":1075,"volume":127342,"rsi_14":22.94,"sma_20":1201.6,"sma_60":1269.95,"sma_120":1198.66},{"date":"2025-05-15","open":1083,"high":1129,"low":1064,"close":1108,"volume":199858,"rsi_14":32.73,"sma_20":1190.85,"sma_60":1265.98,"sma_120":1199.92},{"date":"2025-05-16","open":1108,"high":1118,"low":1060,"close":1075,"volume":152181,"rsi_14":28.17,"sma_20":1179.6,"sma_60":1260.78,"sma_120":1201.0},{"date":"2025-05-19","open":1075,"high":1080,"low":1050,"close":1050,"volume":158021,"rsi_14":27.03,"sma_20":1169.55,"sma_60":1256.02,"sma_120":1202.28},{"date":"2025-05-20","open":1045,"high":1078,"low":1026,"close":1034,"volume":81306,"rsi_14":26.53,"sma_20":1158.95,"sma_60":1250.68,"sma_120":1203.4},{"date":"2025-05-21","open":1035,"high":1046,"low":1000,"close":1002,"volume":223731,"rsi_14":28.65,"sma_20":1139.2,"sma_60":1245.02,"sma_120":1204.12},{"date":"2025-05-22","open":1002,"high":1027,"low":994,"close":999,"volume":137240,"rsi_14":31.55,"sma_20":1126.55,"sma_60":1238.52,"sma_120":1204.78},{"date":"2025-05-23","open":999,"high":1009,"low":956,"close":961,"volume":172245,"rsi_14":22.26,"sma_20":1113.5,"sma_60":1231.93,"sma_120":1205.13},{"date":"2025-05-26","open":961,"high":1020,"low":961,"close":991,"volume":128279,"rsi_14":25.66,"sma_20":1101.55,"sma_60":1226.02,"sma_120":1205.76},{"date":"2025-05-27","open":991,"high":1013,"low":967,"close":971,"volume":146335,"rsi_14":21.2,"sma_20":1089.1,"sma_60":1219.43,"sma_120":1206.23},{"date":"2025-05-28","open":971,"high":1019,"low":971,"close":976,"volume":114319,"rsi_14":22.64,"sma_20":1077.35,"sma_60":1213.0,"sma_120":1206.77},{"date":"2025-05-29","open":996,"high":1000,"low":975,"close":992,"volume":113188,"rsi_14":25.0,"sma_20":1069.4,"sma_60":1205.33,"sma_120":1207.49},{"date":"2025-05-30","open":992,"high":1180,"low":984,"close":1169,"volume":2483484,"rsi_14":51.15,"sma_20":1072.05,"sma_60":1193.37,"sma_120":1209.71},{"date":"2025-06-02","open":1155,"high":1168,"low":1071,"close":1099,"volume":515641,"rsi_14":52.98,"sma_20":1069.85,"sma_60":1183.83,"sma_120":1211.49},{"date":"2025-06-04","open":1120,"high":1158,"low":1079,"close":1119,"volume":430598,"rsi_14":54.25,"sma_20":1067.9,"sma_60":1176.9,"sma_120":1213.57},{"date":"2025-06-05","open":1149,"high":1189,"low":1061,"close":1098,"volume":1049848,"rsi_14":49.01,"sma_20":1064.2,"sma_60":1171.42,"sma_120":1215.69},{"date":"2025-06-09","open":1119,"high":1185,"low":1107,"close":1143,"volume":497627,"rsi_14":56.56,"sma_20":1063.0,"sma_60":1166.67,"sma_120":1218.45},{"date":"2025-06-10","open":1143,"high":1155,"low":1088,"close":1107,"volume":271328,"rsi_14":55.39,"sma_20":1059.75,"sma_60":1161.08,"sma_120":1220.92},{"date":"2025-06-11","open":1107,"high":1134,"low":1091,"close":1102,"volume":184344,"rsi_14":56.56,"sma_20":1057.0,"sma_60":1155.95,"sma_120":1223.67},{"date":"2025-06-12","open":1102,"high":1210,"low":1102,"close":1150,"volume":869564,"rsi_14":63.86,"sma_20":1061.05,"sma_60":1151.08,"sma_120":1227.17},{"date":"2025-06-13","open":1159,"high":1160,"low":1099,"close":1100,"volume":361186,"rsi_14":58.69,"sma_20":1062.3,"sma_60":1147.42,"sma_120":1230.17},{"date":"2025-06-16","open":1070,"high":1100,"low":1040,"close":1061,"volume":244288,"rsi_14":58.59,"sma_20":1059.95,"sma_60":1145.17,"sma_120":1232.63},{"date":"2025-06-17","open":1061,"high":1099,"low":1053,"close":1065,"volume":159452,"rsi_14":56.65,"sma_20":1059.45,"sma_60":1143.25,"sma_120":1234.99},{"date":"2025-06-18","open":1090,"high":1090,"low":1035,"close":1043,"volume":137924,"rsi_14":56.45,"sma_20":1059.1,"sma_60":1141.42,"sma_120":1237.1},{"date":"2025-06-19","open":1044,"high":1066,"low":1033,"close":1048,"volume":105660,"rsi_14":56.45,"sma_20":1059.8,"sma_60":1140.77,"sma_120":1238.91},{"date":"2025-06-20","open":1048,"high":1058,"low":1026,"close":1058,"volume":70007,"rsi_14":55.98,"sma_20":1062.6,"sma_60":1139.83,"sma_120":1240.83},{"date":"2025-06-23","open":1053,"high":1057,"low":1020,"close":1027,"volume":100585,"rsi_14":32.51,"sma_20":1064.0,"sma_60":1138.12,"sma_120":1242.53},{"date":"2025-06-24","open":1050,"high":1058,"low":1030,"close":1034,"volume":89184,"rsi_14":40.52,"sma_20":1067.65,"sma_60":1136.55,"sma_120":1244.32},{"date":"2025-06-25","open":1034,"high":1057,"low":1026,"close":1040,"volume":96119,"rsi_14":37.99,"sma_20":1070.1,"sma_60":1134.65,"sma_120":1245.64},{"date":"2025-06-26","open":1049,"high":1090,"low":1032,"close":1043,"volume":222025,"rsi_14":41.16,"sma_20":1073.7,"sma_60":1133.73,"sma_120":1247.17},{"date":"2025-06-27","open":1041,"high":1067,"low":1006,"close":1013,"volume":198167,"rsi_14":28.04,"sma_20":1075.55,"sma_60":1132.22,"sma_120":1246.29},{"date":"2025-06-30","open":1013,"high":1050,"low":1006,"close":1006,"volume":71471,"rsi_14":31.09,"sma_20":1076.25,"sma_60":1130.18,"sma_120":1246.08},{"date":"2025-07-01","open":1006,"high":1040,"low":1000,"close":1014,"volume":95339,"rsi_14":33.7,"sma_20":1068.5,"sma_60":1127.28,"sma_120":1245.83},{"date":"2025-07-02","open":1014,"high":1048,"low":1000,"close":1045,"volume":114466,"rsi_14":29.25,"sma_20":1065.8,"sma_60":1125.97,"sma_120":1245.61},{"date":"2025-07-03","open":1045,"high":1096,"low":1029,"close":1077,"volume":199765,"rsi_14":45.11,"sma_20":1063.7,"sma_60":1124.37,"sma_120":1245.01},{"date":"2025-07-04","open":1085,"high":1092,"low":1035,"close":1037,"volume":67374,"rsi_14":44.92,"sma_20":1060.65,"sma_60":1119.87,"sma_120":1244.07},{"date":"2025-07-07","open":1037,"high":1049,"low":1000,"close":1016,"volume":77429,"rsi_14":40.32,"sma_20":1054.3,"sma_60":1115.45,"sma_120":1243.21},{"date":"2025-07-08","open":1020,"high":1121,"low":1018,"close":1045,"volume":238385,"rsi_14":50.38,"sma_20":1051.2,"sma_60":1111.78,"sma_120":1242.93},{"date":"2025-07-09","open":1066,"high":1067,"low":1029,"close":1047,"volume":97346,"rsi_14":49.81,"sma_20":1048.45,"sma_60":1108.98,"sma_120":1242.64},{"date":"2025-07-10","open":1053,"high":1068,"low":1039,"close":1048,"volume":75630,"rsi_14":47.98,"sma_20":1043.35,"sma_60":1104.95,"sma_120":1242.83},{"date":"2025-07-11","open":1048,"high":1089,"low":1028,"close":1040,"volume":86031,"rsi_14":52.89,"sma_20":1040.35,"sma_60":1101.42,"sma_120":1240.4},{"date":"2025-07-14","open":1041,"high":1071,"low":1023,"close":1029,"volume":48877,"rsi_14":48.91,"sma_20":1038.75,"sma_60":1096.52,"sma_120":1237.14},{"date":"2025-07-15","open":1030,"high":1309,"low":1028,"close":1122,"volume":11298883,"rsi_14":62.97,"sma_20":1041.6,"sma_60":1093.55,"sma_120":1234.56},{"date":"2025-07-16","open":1130,"high":1171,"low":1081,"close":1113,"volume":3081811,"rsi_14":60.87,"sma_20":1045.1,"sma_60":1091.25,"sma_120":1228.33},{"date":"2025-07-17","open":1113,"high":1132,"low":1072,"close":1092,"volume":558004,"rsi_14":62.62,"sma_20":1047.3,"sma_60":1088.68,"sma_120":1222.57},{"date":"2025-07-18","open":1093,"high":1170,"low":1077,"close":1105,"volume":488223,"rsi_14":65.52,"sma_20":1049.65,"sma_60":1083.82,"sma_120":1213.94},{"date":"2025-07-21","open":1106,"high":1156,"low":1090,"close":1127,"volume":458666,"rsi_14":66.97,"sma_20":1054.65,"sma_60":1081.73,"sma_120":1208.12},{"date":"2025-07-22","open":1126,"high":1147,"low":1102,"close":1147,"volume":431539,"rsi_14":65.84,"sma_20":1060.3,"sma_60":1080.48,"sma_120":1204.03},{"date":"2025-07-23","open":1146,"high":1146,"low":1065,"close":1093,"volume":313360,"rsi_14":52.33,"sma_20":1062.95,"sma_60":1078.2,"sma_120":1200.38},{"date":"2025-07-24","open":1114,"high":1114,"low":1083,"close":1088,"volume":115416,"rsi_14":58.25,"sma_20":1065.2,"sma_60":1076.0,"sma_120":1197.15},{"date":"2025-07-25","open":1088,"high":1121,"low":1083,"close":1085,"volume":156158,"rsi_14":61.86,"sma_20":1068.8,"sma_60":1073.9,"sma_120":1193.47},{"date":"2025-07-28","open":1085,"high":1085,"low":1023,"close":1034,"volume":290959,"rsi_14":48.24,"sma_20":1070.2,"sma_60":1071.95,"sma_120":1189.33},{"date":"2025-07-29","open":1034,"high":1083,"low":1009,"close":1045,"volume":116945,"rsi_14":49.69,"sma_20":1071.75,"sma_60":1070.77,"sma_120":1187.35},{"date":"2025-07-30","open":1045,"high":1143,"low":1039,"close":1075,"volume":261193,"rsi_14":53.85,"sma_20":1073.25,"sma_60":1069.63,"sma_120":1184.67},{"date":"2025-07-31","open":1050,"high":1114,"low":1050,"close":1097,"volume":169723,"rsi_14":57.81,"sma_20":1074.25,"sma_60":1068.62,"sma_120":1182.14},{"date":"2025-08-01","open":1097,"high":1097,"low":1045,"close":1053,"volume":118389,"rsi_14":53.02,"sma_20":1075.05,"sma_60":1066.63,"sma_120":1178.41},{"date":"2025-08-04","open":1053,"high":1086,"low":1025,"close":1056,"volume":128583,"rsi_14":39.29,"sma_20":1077.05,"sma_60":1064.78,"sma_120":1175.13},{"date":"2025-08-05","open":1056,"high":1092,"low":1041,"close":1056,"volume":107552,"rsi_14":40.47,"sma_20":1077.6,"sma_60":1062.85,"sma_120":1172.35},{"date":"2025-08-06","open":1056,"high":1062,"low":1040,"close":1049,"volume":71676,"rsi_14":42.46,"sma_20":1077.7,"sma_60":1061.05,"sma_120":1169.91},{"date":"2025-08-07","open":1049,"high":1089,"low":1041,"close":1059,"volume":110228,"rsi_14":41.84,"sma_20":1078.25,"sma_60":1060.88,"sma_120":1167.62},{"date":"2025-08-08","open":1060,"high":1080,"low":1049,"close":1056,"volume":78271,"rsi_14":36.5,"sma_20":1079.05,"sma_60":1060.57,"sma_120":1165.26},{"date":"2025-08-11","open":1057,"high":1078,"low":1046,"close":1049,"volume":94691,"rsi_14":30.4,"sma_20":1080.05,"sma_60":1059.58,"sma_120":1162.78},{"date":"2025-08-12","open":1049,"high":1084,"low":1042,"close":1070,"volume":160110,"rsi_14":44.7,"sma_20":1077.45,"sma_60":1059.5,"sma_120":1160.14},{"date":"2025-08-13","open":1070,"high":1078,"low":1052,"close":1053,"volume":104213,"rsi_14":42.36,"sma_20":1074.45,"sma_60":1059.55,"sma_120":1157.78},{"date":"2025-08-14","open":1053,"high":1075,"low":1048,"close":1048,"volume":120291,"rsi_14":41.99,"sma_20":1072.25,"sma_60":1059.78,"sma_120":1155.23},{"date":"2025-08-18","open":1059,"high":1100,"low":1042,"close":1047,"volume":335083,"rsi_14":53.59,"sma_20":1069.35,"sma_60":1060.53,"sma_120":1152.78},{"date":"2025-08-19","open":1048,"high":1070,"low":1032,"close":1041,"volume":108596,"rsi_14":48.86,"sma_20":1065.05,"sma_60":1061.23,"sma_120":1149.88},{"date":"2025-08-20","open":1038,"high":1041,"low":1003,"close":1025,"volume":122063,"rsi_14":34.57,"sma_20":1058.95,"sma_60":1062.3,"sma_120":1147.12},{"date":"2025-08-21","open":1016,"high":1056,"low":1016,"close":1044,"volume":73750,"rsi_14":33.33,"sma_20":1056.5,"sma_60":1063.18,"sma_120":1144.6},{"date":"2025-08-22","open":1034,"high":1055,"low":1033,"close":1042,"volume":27742,"rsi_14":45.3,"sma_20":1054.2,"sma_60":1064.37,"sma_120":1141.9},{"date":"2025-08-25","open":1053,"high":1069,"low":1043,"close":1060,"volume":44750,"rsi_14":51.52,"sma_20":1052.95,"sma_60":1065.77,"sma_120":1139.38},{"date":"2025-08-26","open":1060,"high":1078,"low":1060,"close":1074,"volume":54631,"rsi_14":56.16,"sma_20":1054.95,"sma_60":1067.13,"sma_120":1136.23},{"date":"2025-08-27","open":1074,"high":1136,"low":1063,"close":1115,"volume":420836,"rsi_14":68.33,"sma_20":1058.45,"sma_60":1066.23,"sma_120":1129.8},{"date":"2025-08-28","open":1125,"high":1153,"low":1119,"close":1137,"volume":410700,"rsi_14":70.31,"sma_20":1061.55,"sma_60":1066.87,"sma_120":1125.35},{"date":"2025-08-29","open":1137,"high":1150,"low":1085,"close":1098,"volume":155266,"rsi_14":59.21,"sma_20":1061.6,"sma_60":1066.52,"sma_120":1121.71},{"date":"2025-09-01","open":1089,"high":1107,"low":1068,"close":1085,"volume":111875,"rsi_14":57.69,"sma_20":1063.2,"sma_60":1066.3,"sma_120":1118.86},{"date":"2025-09-02","open":1085,"high":1137,"low":1084,"close":1122,"volume":172570,"rsi_14":60.4,"sma_20":1066.5,"sma_60":1065.95,"sma_120":1116.31},{"date":"2025-09-03","open":1122,"high":1145,"low":1111,"close":1126,"volume":212214,"rsi_14":65.4,"sma_20":1070.0,"sma_60":1066.27,"sma_120":1113.67},{"date":"2025-09-04","open":1124,"high":1195,"low":1124,"close":1173,"volume":462612,"rsi_14":72.4,"sma_20":1076.2,"sma_60":1067.45,"sma_120":1111.7},{"date":"2025-09-05","open":1173,"high":1207,"low":1165,"close":1193,"volume":373036,"rsi_14":74.5,"sma_20":1082.9,"sma_60":1068.17,"sma_120":1109.62},{"date":"2025-09-08","open":1193,"high":1203,"low":1185,"close":1185,"volume":193696,"rsi_14":74.0,"sma_20":1089.35,"sma_60":1069.58,"sma_120":1108.5},{"date":"2025-09-09","open":1178,"high":1180,"low":1141,"close":1146,"volume":185166,"rsi_14":68.73,"sma_20":1094.2,"sma_60":1071.0,"sma_120":1108.08},{"date":"2025-09-10","open":1134,"high":1170,"low":1134,"close":1154,"volume":69657,"rsi_14":67.63,"sma_20":1098.4,"sma_60":1072.48,"sma_120":1107.87},{"date":"2025-09-11","open":1154,"high":1172,"low":1141,"close":1168,"volume":85206,"rsi_14":69.44,"sma_20":1104.15,"sma_60":1074.57,"sma_120":1107.99},{"date":"2025-09-12","open":1157,"high":1168,"low":1123,"close":1133,"volume":98157,"rsi_14":60.7,"sma_20":1108.4,"sma_60":1075.98,"sma_120":1108.38},{"date":"2025-09-15","open":1127,"high":1158,"low":1097,"close":1102,"volume":130556,"rsi_14":53.91,"sma_20":1111.15,"sma_60":1076.72,"sma_120":1108.28},{"date":"2025-09-16","open":1098,"high":1121,"low":1094,"close":1105,"volume":60185,"rsi_14":48.44,"sma_20":1114.35,"sma_60":1078.02,"sma_120":1108.07},{"date":"2025-09-17","open":1105,"high":1110,"low":1090,"close":1091,"volume":46342,"rsi_14":42.63,"sma_20":1117.65,"sma_60":1078.97,"sma_120":1107.76},{"date":"2025-09-18","open":1053,"high":1131,"low":1043,"close":1112,"volume":132709,"rsi_14":58.08,"sma_20":1123.05,"sma_60":1080.83,"sma_120":1107.74},{"date":"2025-09-19","open":1152,"high":1213,"low":1144,"close":1197,"volume":353182,"rsi_14":65.3,"sma_20":1130.8,"sma_60":1083.4,"sma_120":1108.57},{"date":"2025-09-22","open":1197,"high":1270,"low":1187,"close":1257,"volume":656078,"rsi_14":67.35,"sma_20":1140.65,"sma_60":1087.47,"sma_120":1109.84},{"date":"2025-09-23","open":1257,"high":1287,"low":1216,"close":1276,"volume":573424,"rsi_14":68.56,"sma_20":1150.75,"sma_60":1091.97,"sma_120":1111.08},{"date":"2025-09-24","open":1257,"high":1265,"low":1226,"close":1260,"volume":239685,"rsi_14":61.66,"sma_20":1158.0,"sma_60":1096.07,"sma_120":1111.67},{"date":"2025-09-25","open":1245,"high":1258,"low":1209,"close":1210,"volume":96812,"rsi_14":52.11,"sma_20":1161.65,"sma_60":1098.82,"sma_120":1112.39},{"date":"2025-09-26","open":1198,"high":1261,"low":1176,"close":1244,"volume":206941,"rsi_14":56.88,"sma_20":1168.95,"sma_60":1101.6,"sma_120":1112.98},{"date":"2025-09-29","open":1231,"high":1244,"low":1210,"close":1233,"volume":103432,"rsi_14":60.85,"sma_20":1176.35,"sma_60":1104.87,"sma_120":1112.37},{"date":"2025-09-30","open":1219,"high":1233,"low":1172,"close":1220,"volume":111862,"rsi_14":58.13,"sma_20":1181.25,"sma_60":1108.27,"sma_120":1111.86},{"date":"2025-10-01","open":1207,"high":1303,"low":1207,"close":1235,"volume":315795,"rsi_14":58.23,"sma_20":1186.7,"sma_60":1111.43,"sma_120":1111.61},{"date":"2025-10-02","open":1235,"high":1290,"low":1235,"close":1262,"volume":202866,"rsi_14":66.17,"sma_20":1191.15,"sma_60":1115.02,"sma_120":1112.0},{"date":"2025-10-10","open":1270,"high":1277,"low":1164,"close":1173,"volume":305215,"rsi_14":57.77,"sma_20":1190.15,"sma_60":1117.1,"sma_120":1111.03},{"date":"2025-10-13","open":1164,"high":1165,"low":1100,"close":1132,"volume":221215,"rsi_14":52.73,"sma_20":1187.5,"sma_60":1118.63,"sma_120":1110.03},{"date":"2025-10-14","open":1131,"high":1131,"low":1078,"close":1078,"volume":267827,"rsi_14":48.79,"sma_20":1184.1,"sma_60":1119.45,"sma_120":1107.98},{"date":"2025-10-15","open":1077,"high":1117,"low":1068,"close":1088,"volume":105706,"rsi_14":43.39,"sma_20":1180.8,"sma_60":1118.88,"sma_120":1106.22},{"date":"2025-10-16","open":1088,"high":1096,"low":1057,"close":1069,"volume":172138,"rsi_14":36.03,"sma_20":1175.85,"sma_60":1118.15,"sma_120":1104.7},{"date":"2025-10-17","open":1080,"high":1080,"low":1049,"close":1054,"volume":81836,"rsi_14":25.42,"sma_20":1171.9,"sma_60":1117.52,"sma_120":1103.1},{"date":"2025-10-20","open":1054,"high":1080,"low":1034,"close":1070,"volume":140541,"rsi_14":24.88,"sma_20":1170.3,"sma_60":1116.93,"sma_120":1100.38},{"date":"2025-10-21","open":1070,"high":1070,"low":1057,"close":1058,"volume":61910,"rsi_14":25.12,"sma_20":1167.95,"sma_60":1115.78,"sma_120":1098.76},{"date":"2025-10-22","open":1058,"high":1079,"low":1043,"close":1065,"volume":70794,"rsi_14":30.03,"sma_20":1166.65,"sma_60":1114.42,"sma_120":1097.45},{"date":"2025-10-23","open":1055,"high":1183,"low":1044,"close":1065,"volume":549637,"rsi_14":22.8,"sma_20":1162.3,"sma_60":1113.95,"sma_120":1096.08},{"date":"2025-10-24","open":1130,"high":1130,"low":1065,"close":1106,"volume":159876,"rsi_14":32.31,"sma_20":1157.75,"sma_60":1114.25,"sma_120":1095.12},{"date":"2025-10-27","open":1105,"high":1283,"low":1096,"close":1258,"volume":1437511,"rsi_14":53.82,"sma_20":1157.8,"sma_60":1117.13,"sma_120":1095.52},{"date":"2025-10-28","open":1253,"high":1377,"low":1233,"close":1319,"volume":885475,"rsi_14":57.72,"sma_20":1159.95,"sma_60":1121.88,"sma_120":1096.92},{"date":"2025-10-29","open":1320,"high":1320,"low":1207,"close":1224,"volume":378028,"rsi_14":46.9,"sma_20":1158.15,"sma_60":1124.87,"sma_120":1097.82},{"date":"2025-10-30","open":1200,"high":1287,"low":1162,"close":1192,"volume":261889,"rsi_14":51.71,"sma_20":1157.25,"sma_60":1126.82,"sma_120":1098.22},{"date":"2025-10-31","open":1183,"high":1275,"low":1183,"close":1200,"volume":113956,"rsi_14":56.51,"sma_20":1155.05,"sma_60":1128.53,"sma_120":1098.58},{"date":"2025-11-03","open":1201,"high":1364,"low":1201,"close":1312,"volume":810527,"rsi_14":70.17,"sma_20":1159.0,"sma_60":1132.85,"sma_120":1099.74},{"date":"2025-11-04","open":1301,"high":1390,"low":1261,"close":1390,"volume":463974,"rsi_14":73.3,"sma_20":1167.5,"sma_60":1138.42,"sma_120":1101.6},{"date":"2025-11-05","open":1350,"high":1473,"low":1348,"close":1473,"volume":861921,"rsi_14":78.37,"sma_20":1179.4,"sma_60":1145.37,"sma_120":1104.11},{"date":"2025-11-06","open":1473,"high":1544,"low":1401,"close":1460,"volume":460063,"rsi_14":78.59,"sma_20":1189.3,"sma_60":1152.22,"sma_120":1106.63},{"date":"2025-11-07","open":1431,"high":1865,"low":1420,"close":1705,"volume":3748838,"rsi_14":83.81,"sma_20":1215.9,"sma_60":1162.98,"sma_120":1111.93},{"date":"2025-11-10","open":1718,"high":2095,"low":1718,"close":1793,"volume":3669091,"rsi_14":86.21,"sma_20":1248.95,"sma_60":1175.27,"sma_120":1117.92},{"date":"2025-11-11","open":1776,"high":1776,"low":1417,"close":1457,"volume":2148763,"rsi_14":64.58,"sma_20":1267.9,"sma_60":1182.07,"sma_120":1120.83},{"date":"2025-11-12","open":1471,"high":1485,"low":1349,"close":1470,"volume":1014455,"rsi_14":64.92,"sma_20":1287.0,"sma_60":1188.73,"sma_120":1124.12},{"date":"2025-11-13","open":1450,"high":1470,"low":1373,"close":1411,"volume":318392,"rsi_14":61.09,"sma_20":1304.1,"sma_60":1194.7,"sma_120":1127.12},{"date":"2025-11-14","open":1370,"high":1443,"low":1341,"close":1399,"volume":260594,"rsi_14":55.71,"sma_20":1321.35,"sma_60":1200.55,"sma_120":1130.17},{"date":"2025-11-17","open":1399,"high":1399,"low":1344,"close":1344,"volume":210153,"rsi_14":51.02,"sma_20":1335.05,"sma_60":1205.5,"sma_120":1133.02},{"date":"2025-11-18","open":1343,"high":1396,"low":1270,"close":1360,"volume":442283,"rsi_14":55.91,"sma_20":1350.15,"sma_60":1210.82,"sma_120":1136.03},{"date":"2025-11-19","open":1349,"high":1412,"low":1292,"close":1301,"volume":213201,"rsi_14":54.63,"sma_20":1361.95,"sma_60":1215.42,"sma_120":1138.86},{"date":"2025-11-20","open":1301,"high":1386,"low":1284,"close":1312,"volume":112641,"rsi_14":54.75,"sma_20":1374.3,"sma_60":1219.88,"sma_120":1141.53},{"date":"2025-11-21","open":1297,"high":1373,"low":1253,"close":1264,"volume":189081,"rsi_14":47.85,"sma_20":1382.2,"sma_60":1223.58,"sma_120":1143.97},{"date":"2025-11-24","open":1285,"high":1377,"low":1250,"close":1377,"volume":293966,"rsi_14":49.44,"sma_20":1388.15,"sma_60":1228.87,"sma_120":1147.32},{"date":"2025-11-25","open":1405,"high":1409,"low":1354,"close":1393,"volume":119787,"rsi_14":46.31,"sma_20":1391.85,"sma_60":1234.18,"sma_120":1150.66},{"date":"2025-11-26","open":1393,"high":1453,"low":1370,"close":1398,"volume":209239,"rsi_14":47.12,"sma_20":1400.55,"sma_60":1238.9,"sma_120":1152.57},{"date":"2025-11-27","open":1439,"high":1439,"low":1381,"close":1408,"volume":64734,"rsi_14":32.34,"sma_20":1411.35,"sma_60":1243.42,"sma_120":1155.14},{"date":"2025-11-28","open":1390,"high":1412,"low":1378,"close":1388,"volume":68122,"rsi_14":23.8,"sma_20":1420.75,"sma_60":1248.25,"sma_120":1157.38},{"date":"2025-12-01","open":1390,"high":1443,"low":1367,"close":1370,"volume":186360,"rsi_14":40.44,"sma_20":1423.65,"sma_60":1253.0,"sma_120":1159.65},{"date":"2025-12-02","open":1405,"high":1414,"low":1370,"close":1388,"volume":64762,"rsi_14":41.09,"sma_20":1423.55,"sma_60":1257.43,"sma_120":1161.69},{"date":"2025-12-03","open":1388,"high":1447,"low":1388,"close":1420,"volume":71851,"rsi_14":51.04,"sma_20":1420.9,"sma_60":1262.33,"sma_120":1164.3},{"date":"2025-12-04","open":1408,"high":1476,"low":1406,"close":1424,"volume":172403,"rsi_14":52.94,"sma_20":1419.1,"sma_60":1266.52,"sma_120":1166.98},{"date":"2025-12-05","open":1424,"high":1479,"low":1375,"close":1389,"volume":179792,"rsi_14":55.56,"sma_20":1403.3,"sma_60":1269.78,"sma_120":1168.97},{"date":"2025-12-08","open":1389,"high":1450,"low":1325,"close":1348,"volume":101187,"rsi_14":48.6,"sma_20":1381.05,"sma_60":1272.5,"sma_120":1171.04},{"date":"2025-12-09","open":1348,"high":1411,"low":1300,"close":1317,"volume":112155,"rsi_14":51.99,"sma_20":1374.05,"sma_60":1275.35,"sma_120":1173.17},{"date":"2025-12-10","open":1317,"high":1325,"low":1313,"close":1313,"volume":142923,"rsi_14":50.13,"sma_20":1366.2,"sma_60":1278.0,"sma_120":1175.24},{"date":"2025-12-11","open":1314,"high":1348,"low":1293,"close":1295,"volume":73760,"rsi_14":54.25,"sma_20":1360.4,"sma_60":1280.12,"sma_120":1177.34},{"date":"2025-12-12","open":1323,"high":1323,"low":1270,"close":1300,"volume":67475,"rsi_14":35.02,"sma_20":1355.45,"sma_60":1282.9,"sma_120":1179.44},{"date":"2025-12-15","open":1300,"high":1300,"low":1242,"close":1251,"volume":109972,"rsi_14":25.52,"sma_20":1350.8,"sma_60":1285.38,"sma_120":1181.05},{"date":"2025-12-16","open":1252,"high":1340,"low":1214,"close":1259,"volume":82946,"rsi_14":26.28,"sma_20":1345.75,"sma_60":1287.95,"sma_120":1182.98},{"date":"2025-12-17","open":1259,"high":1299,"low":1239,"close":1260,"volume":44611,"rsi_14":23.94,"sma_20":1343.7,"sma_60":1290.77,"sma_120":1184.87},{"date":"2025-12-18","open":1244,"high":1316,"low":1244,"close":1304,"volume":31989,"rsi_14":36.36,"sma_20":1343.3,"sma_60":1293.3,"sma_120":1187.07},{"date":"2025-12-19","open":1299,"high":1329,"low":1283,"close":1307,"volume":88434,"rsi_14":39.25,"sma_20":1345.45,"sma_60":1295.13,"sma_120":1189.27},{"date":"2025-12-22","open":1307,"high":1342,"low":1298,"close":1315,"volume":123903,"rsi_14":37.1,"sma_20":1342.35,"sma_60":1296.1,"sma_120":1191.78},{"date":"2025-12-23","open":1357,"high":1357,"low":1299,"close":1336,"volume":86142,"rsi_14":34.56,"sma_20":1339.5,"sma_60":1297.1,"sma_120":1194.53},{"date":"2025-12-24","open":1336,"high":1430,"low":1321,"close":1389,"volume":155641,"rsi_14":44.55,"sma_20":1339.05,"sma_60":1299.25,"sma_120":1197.66},{"date":"2025-12-26","open":1377,"high":1377,"low":1319,"close":1324,"volume":119093,"rsi_14":40.74,"sma_20":1334.85,"sma_60":1301.15,"sma_120":1199.98},{"date":"2025-12-29","open":1331,"high":1429,"low":1331,"close":1420,"volume":152009,"rsi_14":58.87,"sma_20":1336.45,"sma_60":1304.08,"sma_120":1202.84},{"date":"2025-12-30","open":1416,"high":1468,"low":1363,"close":1388,"volume":150382,"rsi_14":58.72,"sma_20":1337.35,"sma_60":1306.67,"sma_120":1205.77},{"date":"2026-01-02","open":1415,"high":1480,"low":1388,"close":1447,"volume":169144,"rsi_14":64.5,"sma_20":1340.3,"sma_60":1310.45,"sma_120":1209.36},{"date":"2026-01-05","open":1485,"high":1489,"low":1411,"close":1458,"volume":87278,"rsi_14":67.91,"sma_20":1342.2,"sma_60":1314.17,"sma_120":1212.8},{"date":"2026-01-06","open":1458,"high":1840,"low":1431,"close":1624,"volume":2436113,"rsi_14":76.3,"sma_20":1352.2,"sma_60":1320.2,"sma_120":1217.61},{"date":"2026-01-07","open":1670,"high":1829,"low":1626,"close":1794,"volume":1499842,"rsi_14":86.84,"sma_20":1372.45,"sma_60":1330.55,"sma_120":1223.83},{"date":"2026-01-08","open":1775,"high":1890,"low":1708,"close":1788,"volume":385223,"rsi_14":85.99,"sma_20":1394.45,"sma_60":1341.48,"sma_120":1230.06},{"date":"2026-01-09","open":1791,"high":1886,"low":1731,"close":1801,"volume":469352,"rsi_14":86.21,"sma_20":1418.65,"sma_60":1353.53,"sma_120":1236.49},{"date":"2026-01-12","open":1804,"high":2070,"low":1804,"close":1994,"volume":873457,"rsi_14":88.5,"sma_20":1452.7,"sma_60":1368.63,"sma_120":1243.76},{"date":"2026-01-13","open":2075,"high":2075,"low":1821,"close":1893,"volume":421930,"rsi_14":79.48,"sma_20":1482.6,"sma_60":1382.37,"sma_120":1250.26},{"date":"2026-01-14","open":1890,"high":1920,"low":1790,"close":1874,"volume":229347,"rsi_14":77.81,"sma_20":1511.3,"sma_60":1396.03,"sma_120":1256.78},{"date":"2026-01-15","open":1861,"high":1988,"low":1843,"close":1959,"volume":233485,"rsi_14":79.14,"sma_20":1546.7,"sma_60":1410.85,"sma_120":1263.89},{"date":"2026-01-16","open":1943,"high":2065,"low":1850,"close":1979,"volume":386565,"rsi_14":83.73,"sma_20":1618.65,"sma_60":1441.43,"sma_120":1270.99},{"date":"2026-01-19","open":1979,"high":2050,"low":1959,"close":2040,"volume":232245,"rsi_14":83.12,"sma_20":1655.45,"sma_60":1457.68,"sma_120":1278.43},{"date":"2026-01-20","open":2040,"high":2125,"low":2000,"close":2035,"volume":432869,"rsi_14":85.59,"sma_20":1691.85,"sma_60":1473.17,"sma_120":1286.28},{"date":"2026-01-21","open":2040,"high":2400,"low":2040,"close":2240,"volume":1071464,"rsi_14":87.58,"sma_20":1738.1,"sma_60":1489.53,"sma_120":1295.88},{"date":"2026-01-22","open":2240,"high":2385,"low":2185,"close":2315,"volume":588943,"rsi_14":88.29,"sma_20":1787.05,"sma_60":1506.13,"sma_120":1306.13},{"date":"2026-01-23","open":2315,"high":2465,"low":2180,"close":2250,"volume":797520,"rsi_14":80.75,"sma_20":1830.1,"sma_60":1523.23,"sma_120":1316.27},{"date":"2026-01-26","open":2255,"high":2270,"low":1998,"close":2035,"volume":478961,"rsi_14":61.34,"sma_20":1865.65,"sma_60":1537.28,"sma_120":1324.52},{"date":"2026-01-27","open":2035,"high":2160,"low":1712,"close":2025,"volume":1451049,"rsi_14":61.11,"sma_20":1895.9,"sma_60":1551.03,"sma_120":1332.43},{"date":"2026-01-28","open":1985,"high":2120,"low":1977,"close":2010,"volume":197288,"rsi_14":59.78,"sma_20":1927.0,"sma_60":1562.67,"sma_120":1340.04},{"date":"2026-01-29","open":2010,"high":2105,"low":1915,"close":2015,"volume":190568,"rsi_14":51.19,"sma_20":1955.4,"sma_60":1573.08,"sma_120":1348.06},{"date":"2026-01-30","open":1991,"high":2100,"low":1938,"close":2080,"volume":261730,"rsi_14":61.07,"sma_20":1986.5,"sma_60":1583.2,"sma_120":1356.59},{"date":"2026-02-02","open":2080,"high":2100,"low":1987,"close":2090,"volume":194092,"rsi_14":62.92,"sma_20":2009.8,"sma_60":1593.7,"sma_120":1365.21},{"date":"2026-02-03","open":2110,"high":2130,"low":2025,"close":2050,"volume":99653,"rsi_14":55.75,"sma_20":2022.6,"sma_60":1599.45,"sma_120":1373.55},{"date":"2026-02-04","open":2020,"high":2180,"low":1940,"close":2085,"volume":195606,"rsi_14":56.58,"sma_20":2037.45,"sma_60":1601.22,"sma_120":1382.1},{"date":"2026-02-05","open":2085,"high":2195,"low":2060,"close":2060,"volume":253378,"rsi_14":54.87,"sma_20":2050.4,"sma_60":1605.67,"sma_120":1390.47},{"date":"2026-02-06","open":2090,"high":2090,"low":1944,"close":1991,"volume":229939,"rsi_14":47.08,"sma_20":2050.25,"sma_60":1614.57,"sma_120":1398.32},{"date":"2026-02-09","open":2025,"high":2080,"low":1934,"close":1977,"volume":151165,"rsi_14":46.58,"sma_20":2054.45,"sma_60":1623.02,"sma_120":1405.88},{"date":"2026-02-10","open":1978,"high":1978,"low":1928,"close":1959,"volume":99619,"rsi_14":28.74,"sma_20":2058.7,"sma_60":1632.15,"sma_120":1413.42},{"date":"2026-02-11","open":1955,"high":1985,"low":1844,"close":1945,"volume":227858,"rsi_14":19.17,"sma_20":2058.0,"sma_60":1641.25,"sma_120":1420.9},{"date":"2026-02-12","open":1935,"high":1952,"low":1900,"close":1946,"volume":82889,"rsi_14":21.64,"sma_20":2056.35,"sma_60":1651.28,"sma_120":1428.39},{"date":"2026-02-13","open":1942,"high":1950,"low":1881,"close":1937,"volume":103347,"rsi_14":35.15,"sma_20":2054.25,"sma_60":1660.9,"sma_120":1435.86},{"date":"2026-02-19","open":1935,"high":1965,"low":1896,"close":1915,"volume":156485,"rsi_14":33.92,"sma_20":2048.0,"sma_60":1671.13,"sma_120":1443.28},{"date":"2026-02-20","open":1915,"high":1930,"low":1825,"close":1860,"volume":463147,"rsi_14":30.37,"sma_20":2039.25,"sma_60":1680.27,"sma_120":1450.08},{"date":"2026-02-23","open":1860,"high":1860,"low":1637,"close":1813,"volume":626506,"rsi_14":26.18,"sma_20":2017.9,"sma_60":1689.42,"sma_120":1456.5},{"date":"2026-02-24","open":1813,"high":2050,"low":1798,"close":2015,"volume":542472,"rsi_14":44.21,"sma_20":2002.9,"sma_60":1700.05,"sma_120":1464.46},{"date":"2026-02-25","open":2015,"high":2090,"low":1858,"close":1868,"volume":330785,"rsi_14":34.1,"sma_20":1983.8,"sma_60":1707.97,"sma_120":1471.08},{"date":"2026-02-26","open":1950,"high":1950,"low":1799,"close":1850,"volume":244220,"rsi_14":35.21,"sma_20":1974.55,"sma_60":1725.02,"sma_120":1484.22},{"date":"2026-02-27","open":1850,"high":1908,"low":1780,"close":1908,"volume":195654,"rsi_14":37.34,"sma_20":1968.7,"sma_60":1723.83,"sma_120":1483.62},{"date":"2026-03-03","open":1909,"high":2145,"low":1889,"close":2095,"volume":1111680,"rsi_14":52.03,"sma_20":1972.95,"sma_60":1735.62,"sma_120":1491.93},{"date":"2026-03-04","open":2090,"high":2090,"low":1797,"close":1969,"volume":650947,"rsi_14":48.8,"sma_20":1970.65,"sma_60":1745.6,"sma_120":1499.3},{"date":"2026-03-05","open":2010,"high":2180,"low":1988,"close":2130,"volume":669608,"rsi_14":57.18,"sma_20":1973.15,"sma_60":1757.97,"sma_120":1507.7},{"date":"2026-03-06","open":2120,"high":2175,"low":2015,"close":2135,"volume":241570,"rsi_14":58.37,"sma_20":1975.4,"sma_60":1769.88,"sma_120":1516.11},{"date":"2026-03-09","open":2020,"high":2100,"low":1999,"close":2040,"volume":164734,"rsi_14":54.19,"sma_20":1974.9,"sma_60":1780.15,"sma_120":1523.33},{"date":"2026-03-10","open":2100,"high":2100,"low":1998,"close":2045,"volume":159218,"rsi_14":54.35,"sma_20":1972.9,"sma_60":1791.08,"sma_120":1530.43},{"date":"2026-03-11","open":2005,"high":2045,"low":1905,"close":1955,"volume":269116,"rsi_14":50.74,"sma_20":1967.65,"sma_60":1801.2,"sma_120":1536.85},{"date":"2026-03-12","open":1953,"high":2015,"low":1901,"close":2010,"volume":222580,"rsi_14":53.8,"sma_20":1968.6,"sma_60":1812.75,"sma_120":1544.05},{"date":"2026-03-13","open":2010,"high":2095,"low":1968,"close":2015,"volume":196652,"rsi_14":56.45,"sma_20":1970.5,"sma_60":1824.45,"sma_120":1551.22},{"date":"2026-03-16","open":2015,"high":2015,"low":1962,"close":1981,"volume":138803,"rsi_14":57.07,"sma_20":1971.6,"sma_60":1847.2,"sma_120":1565.05},{"date":"2026-03-17","open":2025,"high":2045,"low":1973,"close":1999,"volume":189015,"rsi_14":49.2,"sma_20":1974.3,"sma_60":1847.53,"sma_120":1565.22},{"date":"2026-03-18","open":1999,"high":2090,"low":1976,"close":2030,"volume":207392,"rsi_14":59.12,"sma_20":1978.5,"sma_60":1860.52,"sma_120":1572.95},{"date":"2026-03-19","open":2035,"high":2125,"low":2005,"close":2045,"volume":246191,"rsi_14":61.02,"sma_20":1983.9,"sma_60":1873.62,"sma_120":1580.78},{"date":"2026-03-20","open":2050,"high":2430,"low":2030,"close":2300,"volume":1337105,"rsi_14":68.11,"sma_20":2003.15,"sma_60":1890.95,"sma_120":1590.86},{"date":"2026-03-23","open":2300,"high":2390,"low":2110,"close":2195,"volume":439472,"rsi_14":55.0,"sma_20":2019.9,"sma_60":1905.8,"sma_120":1599.55},{"date":"2026-03-24","open":2195,"high":2360,"low":2090,"close":2285,"volume":388632,"rsi_14":66.39,"sma_20":2043.5,"sma_60":1922.1,"sma_120":1608.62},{"date":"2026-03-25","open":2285,"high":2405,"low":2240,"close":2275,"volume":301446,"rsi_14":58.92,"sma_20":2056.5,"sma_60":1938.1,"sma_120":1617.1},{"date":"2026-03-26","open":2275,"high":2390,"low":2160,"close":2235,"volume":164637,"rsi_14":55.9,"sma_20":2074.85,"sma_60":1953.08,"sma_120":1625.09},{"date":"2026-03-27","open":2235,"high":2450,"low":2140,"close":2425,"volume":648426,"rsi_14":70.41,"sma_20":2103.6,"sma_60":1970.35,"sma_120":1634.8},{"date":"2026-03-30","open":2420,"high":2420,"low":2215,"close":2240,"volume":325553,"rsi_14":58.68,"sma_20":2120.2,"sma_60":1985.62,"sma_120":1643.38},{"date":"2026-03-31","open":2225,"high":2500,"low":2205,"close":2305,"volume":832818,"rsi_14":65.94,"sma_20":2130.7,"sma_60":2000.37,"sma_120":1652.22},{"date":"2026-04-01","open":2300,"high":2450,"low":2270,"close":2380,"volume":380184,"rsi_14":66.55,"sma_20":2151.25,"sma_60":2016.9,"sma_120":1661.78},{"date":"2026-04-02","open":2410,"high":2410,"low":2235,"close":2300,"volume":223902,"rsi_14":61.94,"sma_20":2159.75,"sma_60":2031.12,"sma_120":1670.78},{"date":"2026-04-03","open":2300,"high":2380,"low":2150,"close":2155,"volume":192113,"rsi_14":56.67,"sma_20":2160.75,"sma_60":2042.73,"sma_120":1678.45},{"date":"2026-04-06","open":2155,"high":2215,"low":2095,"close":2160,"volume":145765,"rsi_14":56.24,"sma_20":2166.75,"sma_60":2051.67,"sma_120":1685.93},{"date":"2026-04-07","open":2160,"high":2195,"low":1971,"close":2170,"volume":222939,"rsi_14":55.51,"sma_20":2173.0,"sma_60":2057.93,"sma_120":1694.24},{"date":"2026-04-08","open":2175,"high":2445,"low":2110,"close":2370,"volume":612980,"rsi_14":61.17,"sma_20":2193.75,"sma_60":2067.63,"sma_120":1704.56},{"date":"2026-04-09","open":2325,"high":2375,"low":2225,"close":2295,"volume":179848,"rsi_14":49.8,"sma_20":2208.0,"sma_60":2075.87,"sma_120":1714.7},{"date":"2026-04-10","open":2295,"high":2550,"low":2295,"close":2380,"volume":631563,"rsi_14":57.37,"sma_20":2226.25,"sma_60":2082.3,"sma_120":1725.47},{"date":"2026-04-13","open":2345,"high":2425,"low":2280,"close":2300,"volume":213495,"rsi_14":50.6,"sma_20":2242.2,"sma_60":2089.08,"sma_120":1735.72},{"date":"2026-04-14","open":2310,"high":2390,"low":2280,"close":2295,"volume":243635,"rsi_14":50.81,"sma_20":2257.0,"sma_60":2096.1,"sma_120":1746.07},{"date":"2026-04-15","open":2380,"high":2420,"low":2245,"close":2350,"volume":521673,"rsi_14":54.58,"sma_20":2273.0,"sma_60":2102.62,"sma_120":1756.73},{"date":"2026-04-16","open":2425,"high":2620,"low":2310,"close":2355,"volume":818941,"rsi_14":46.73,"sma_20":2288.5,"sma_60":2108.88,"sma_120":1767.54},{"date":"2026-04-17","open":2440,"high":2450,"low":2320,"close":2415,"volume":347662,"rsi_14":59.26,"sma_20":2294.25,"sma_60":2115.13,"sma_120":1778.79},{"date":"2026-04-20","open":2415,"high":2640,"low":2360,"close":2390,"volume":1049519,"rsi_14":54.7,"sma_20":2304.0,"sma_60":2121.05,"sma_120":1789.83},{"date":"2026-04-21","open":2395,"high":2445,"low":2355,"close":2365,"volume":219387,"rsi_14":49.12,"sma_20":2308.0,"sma_60":2123.13,"sma_120":1800.33},{"date":"2026-04-22","open":2410,"high":2410,"low":2275,"close":2360,"volume":335990,"rsi_14":53.85,"sma_20":2312.25,"sma_60":2123.88,"sma_120":1809.51},{"date":"2026-04-23","open":2360,"high":2390,"low":2285,"close":2390,"volume":262174,"rsi_14":67.67,"sma_20":2320.0,"sma_60":2126.22,"sma_120":1818.43},{"date":"2026-04-24","open":2405,"high":2460,"low":2260,"close":2360,"volume":315572,"rsi_14":64.49,"sma_20":2316.75,"sma_60":2131.63,"sma_120":1827.9},{"date":"2026-04-27","open":2360,"high":2380,"low":2205,"close":2260,"volume":293890,"rsi_14":55.77,"sma_20":2317.75,"sma_60":2135.55,"sma_120":1836.8},{"date":"2026-04-28","open":2260,"high":2340,"low":2225,"close":2230,"volume":178311,"rsi_14":38.52,"sma_20":2314.0,"sma_60":2139.22,"sma_120":1845.38},{"date":"2026-04-29","open":2230,"high":2245,"low":2170,"close":2215,"volume":128955,"rsi_14":42.73,"sma_20":2305.75,"sma_60":2142.55,"sma_120":1857.82},{"date":"2026-04-30","open":2195,"high":2225,"low":2085,"close":2140,"volume":260754,"rsi_14":32.97,"sma_20":2315.75,"sma_60":2294.5,"sma_120":2165.07},{"date":"2026-05-04","open":2150,"high":2210,"low":2135,"close":2165,"volume":124437,"rsi_14":36.08,"sma_20":2298.25,"sma_60":2144.8,"sma_120":1864.92},{"date":"2026-05-06","open":2170,"high":2170,"low":1960,"close":2140,"volume":277767,"rsi_14":34.65,"sma_20":2297.25,"sma_60":2146.3,"sma_120":1870.59},{"date":"2026-05-07","open":2140,"high":2165,"low":2015,"close":2135,"volume":219868,"rsi_14":26.37,"sma_20":2295.5,"sma_60":2147.13,"sma_120":1874.17},{"date":"2026-05-08","open":2130,"high":2140,"low":2070,"close":2135,"volume":83049,"rsi_14":25.56,"sma_20":2283.75,"sma_60":2148.38,"sma_120":1877.03},{"date":"2026-05-11","open":2135,"high":2155,"low":1996,"close":2100,"volume":359338,"rsi_14":12.94,"sma_20":2274.0,"sma_60":2150.2,"sma_120":1882.38},{"date":"2026-05-12","open":2100,"high":2100,"low":1970,"close":2010,"volume":271973,"rsi_14":11.22,"sma_20":2255.5,"sma_60":2150.75,"sma_120":1886.88},{"date":"2026-05-13","open":2005,"high":2225,"low":1918,"close":2225,"volume":485362,"rsi_14":39.71,"sma_20":2251.75,"sma_60":2155.18,"sma_120":1893.67},{"date":"2026-05-14","open":2250,"high":2330,"low":2095,"close":2230,"volume":364949,"rsi_14":40.44,"sma_20":2248.5,"sma_60":2159.93,"sma_120":1900.59},{"date":"2026-05-15","open":2215,"high":2230,"low":2090,"close":2215,"volume":194535,"rsi_14":36.84,"sma_20":2241.75,"sma_60":2164.42,"sma_120":1907.85},{"date":"2026-05-18","open":2210,"high":2215,"low":2090,"close":2200,"volume":215000,"rsi_14":37.69,"sma_20":2234.0,"sma_60":2168.8,"sma_120":1914.85},{"date":"2026-05-19","open":2200,"high":2200,"low":2080,"close":2160,"volume":164402,"rsi_14":41.53,"sma_20":2221.25,"sma_60":2172.88,"sma_120":1922.01},{"date":"2026-05-20","open":2105,"high":2200,"low":2075,"close":2190,"volume":192744,"rsi_14":46.61,"sma_20":2211.25,"sma_60":2178.38,"sma_120":1929.33},{"date":"2026-05-21","open":2165,"high":2360,"low":2100,"close":2245,"volume":842041,"rsi_14":52.38,"sma_20":2205.25,"sma_60":2185.58,"sma_120":1937.5},{"date":"2026-05-22","open":2210,"high":2240,"low":2135,"close":2185,"volume":366676,"rsi_14":53.66,"sma_20":2196.5,"sma_60":2188.42,"sma_120":1944.23},{"date":"2026-05-26","open":2185,"high":2185,"low":2095,"close":2170,"volume":182082,"rsi_14":50.41,"sma_20":2185.5,"sma_60":2193.45,"sma_120":1950.71},{"date":"2026-05-27","open":2165,"high":2165,"low":2045,"close":2120,"volume":401394,"rsi_14":48.41,"sma_20":2173.5,"sma_60":2197.95,"sma_120":1956.72},{"date":"2026-05-28","open":2150,"high":2150,"low":1485,"close":1555,"volume":5523747,"rsi_14":25.63,"sma_20":2138.25,"sma_60":2192.07,"sma_120":1957.95},{"date":"2026-05-29","open":1598,"high":1757,"low":1570,"close":1613,"volume":334195,"rsi_14":29.09,"sma_20":2107.4,"sma_60":2184.03,"sma_120":1959.83},{"date":"2026-06-01","open":1670,"high":1670,"low":1500,"close":1521,"volume":260446,"rsi_14":27.82,"sma_20":2072.7,"sma_60":2176.57,"sma_120":1961.08},{"date":"2026-06-02","open":1500,"high":1590,"low":1411,"close":1549,"volume":178395,"rsi_14":31.46,"sma_20":2043.15,"sma_60":2166.88,"sma_120":1962.42},{"date":"2026-06-04","open":1549,"high":1630,"low":1456,"close":1483,"volume":117663,"rsi_14":16.09,"sma_20":2009.05,"sma_60":2156.02,"sma_120":1962.95},{"date":"2026-06-05","open":1457,"high":1483,"low":1320,"close":1352,"volume":231041,"rsi_14":14.02,"sma_20":1969.65,"sma_60":2144.55,"sma_120":1962.35},{"date":"2026-06-08","open":1352,"high":1399,"low":1211,"close":1355,"volume":96049,"rsi_14":14.4,"sma_20":1930.65,"sma_60":2133.05,"sma_120":1962.07},{"date":"2026-06-09","open":1350,"high":1400,"low":1229,"close":1286,"volume":213103,"rsi_14":13.79,"sma_20":1888.2,"sma_60":2121.9,"sma_120":1961.55},{"date":"2026-06-10","open":1308,"high":1325,"low":1178,"close":1178,"volume":130271,"rsi_14":13.08,"sma_20":1842.1,"sma_60":2108.03,"sma_120":1960.39},{"date":"2026-06-11","open":1152,"high":1376,"low":1152,"close":1279,"volume":253772,"rsi_14":17.49,"sma_20":1805.55,"sma_60":2095.77,"sma_120":1960.11},{"date":"2026-06-12","open":1279,"high":1355,"low":1250,"close":1260,"volume":84696,"rsi_14":13.92,"sma_20":1757.3,"sma_60":2083.75,"sma_120":1959.82},{"date":"2026-06-15","open":1260,"high":1350,"low":1213,"close":1340,"volume":146895,"rsi_14":19.49,"sma_20":1712.8,"sma_60":2072.77,"sma_120":1960.15},{"date":"2026-06-16","open":1340,"high":1368,"low":1260,"close":1266,"volume":52840,"rsi_14":18.7,"sma_20":1665.35,"sma_60":2060.03,"sma_120":1960.28},{"date":"2026-06-17","open":1314,"high":1314,"low":1250,"close":1273,"volume":30967,"rsi_14":41.43,"sma_20":1345.3,"sma_60":1945.18,"sma_120":1957.77},{"date":"2026-06-18","open":1350,"high":1350,"low":1217,"close":1220,"volume":37062,"rsi_14":31.16,"sma_20":1572.0,"sma_60":2029.17,"sma_120":1960.06},{"date":"2026-06-19","open":1232,"high":1299,"low":1141,"close":1191,"volume":87693,"rsi_14":25.47,"sma_20":1522.05,"sma_60":2012.43,"sma_120":1959.12},{"date":"2026-06-22","open":1191,"high":1247,"low":1159,"close":1191,"volume":67748,"rsi_14":28.52,"sma_20":1469.35,"sma_60":1994.2,"sma_120":1958.15},{"date":"2026-06-23","open":1185,"high":1189,"low":1051,"close":1088,"volume":117455,"rsi_14":22.66,"sma_20":1414.5,"sma_60":1974.42,"sma_120":1956.26},{"date":"2026-06-24","open":1088,"high":1113,"low":1050,"close":1084,"volume":26359,"rsi_14":24.46,"sma_20":1360.2,"sma_60":1955.23,"sma_120":1954.16},{"date":"2026-06-25","open":1084,"high":1100,"low":1001,"close":1006,"volume":54310,"rsi_14":26.24,"sma_20":1304.5,"sma_60":1931.58,"sma_120":1950.97},{"date":"2026-06-26","open":1010,"high":1307,"low":1003,"close":1170,"volume":1049594,"rsi_14":39.6,"sma_20":1285.25,"sma_60":1913.75,"sma_120":1949.68},{"date":"2026-06-29","open":1096,"high":1159,"low":1085,"close":1087,"volume":152398,"rsi_14":38.98,"sma_20":1258.95,"sma_60":1893.45,"sma_120":1946.91},{"date":"2026-06-30","open":1092,"high":1194,"low":1016,"close":1129,"volume":174636,"rsi_14":47.07,"sma_20":1239.35,"sma_60":1872.6,"sma_120":1944.75},{"date":"2026-07-01","open":1197,"high":1237,"low":1068,"close":1098,"volume":68337,"rsi_14":38.2,"sma_20":1216.8,"sma_60":1852.57,"sma_120":1941.84},{"date":"2026-07-02","open":1098,"high":1390,"low":1050,"close":1194,"volume":265585,"rsi_14":46.09,"sma_20":1202.35,"sma_60":1836.55,"sma_120":1939.64},{"date":"2026-07-03","open":1121,"high":1270,"low":1121,"close":1239,"volume":46816,"rsi_14":43.76,"sma_20":1196.7,"sma_60":1821.2,"sma_120":1936.43},{"date":"2026-07-06","open":1320,"high":1548,"low":1234,"close":1353,"volume":279693,"rsi_14":55.12,"sma_20":1196.6,"sma_60":1807.58,"sma_120":1932.76},{"date":"2026-07-07","open":1353,"high":1484,"low":1331,"close":1410,"volume":151851,"rsi_14":57.62,"sma_20":1202.8,"sma_60":1791.58,"sma_120":1929.61},{"date":"2026-07-08","open":1351,"high":1441,"low":1268,"close":1271,"volume":73834,"rsi_14":52.59,"sma_20":1207.45,"sma_60":1774.52,"sma_120":1925.19},{"date":"2026-07-09","open":1319,"high":1319,"low":1240,"close":1279,"volume":37069,"rsi_14":54.56,"sma_20":1207.45,"sma_60":1756.17,"sma_120":1919.23},{"date":"2026-07-10","open":1300,"high":1327,"low":1265,"close":1317,"volume":31212,"rsi_14":56.29,"sma_20":1210.3,"sma_60":1739.78,"sma_120":1914.43},{"date":"2026-07-13","open":1300,"high":1344,"low":1198,"close":1254,"volume":43652,"rsi_14":58.63,"sma_20":1206.0,"sma_60":1722.43,"sma_120":1909.27},{"date":"2026-07-14","open":1254,"high":1279,"low":1215,"close":1270,"volume":25923,"rsi_14":59.55,"sma_20":1206.2,"sma_60":1704.43,"sma_120":1903.53},{"date":"2026-07-15","open":1269,"high":1338,"low":1252,"close":1336,"volume":19230,"rsi_14":67.15,"sma_20":1209.35,"sma_60":1687.45,"sma_120":1898.17},{"date":"2026-07-16","open":1308,"high":1390,"low":1308,"close":1365,"volume":40374,"rsi_14":61.79,"sma_20":1216.6,"sma_60":1669.95,"sma_120":1892.54},{"date":"2026-07-20","open":1389,"high":1399,"low":1252,"close":1300,"volume":37319,"rsi_14":63.16,"sma_20":1222.05,"sma_60":1651.78,"sma_120":1886.42},{"date":"2026-07-21","open":1312,"high":1430,"low":1235,"close":1307,"volume":92420,"rsi_14":61.5,"sma_20":1227.85,"sma_60":1634.15,"sma_120":1878.64},{"date":"2026-07-22","open":1320,"high":1346,"low":1279,"close":1315,"volume":31803,"rsi_14":64.45,"sma_20":1239.2,"sma_60":1616.73,"sma_120":1870.31},{"date":"2026-07-23","open":1272,"high":1318,"low":1251,"close":1270,"volume":65376,"rsi_14":55.43,"sma_20":1248.5,"sma_60":1598.07,"sma_120":1862.14},{"date":"2026-07-24","open":1280,"high":1280,"low":1200,"close":1230,"volume":40567,"rsi_14":49.35,"sma_20":1259.7,"sma_60":1579.23,"sma_120":1855.43},{"date":"2026-07-27","open":1241,"high":1265,"low":1170,"close":1230,"volume":44945,"rsi_14":39.41,"sma_20":1262.7,"sma_60":1562.07,"sma_120":1848.81},{"date":"2026-07-28","open":1241,"high":1244,"low":1127,"close":1160,"volume":87943,"rsi_14":28.96,"sma_20":1266.35,"sma_60":1544.23,"sma_120":1841.72},{"date":"2026-07-29","open":1219,"high":1219,"low":1050,"close":1130,"volume":140945,"rsi_14":35.46,"sma_20":1266.4,"sma_60":1526.15,"sma_120":1834.35},{"date":"2026-07-30","open":1140,"high":1244,"low":1124,"close":1182,"volume":49659,"rsi_14":40.83,"sma_20":1270.6,"sma_60":1510.18,"sma_120":1826.87},{"date":"2026-07-31","open":1244,"high":1285,"low":1206,"close":1216,"volume":62314,"rsi_14":40.38,"sma_20":1271.7,"sma_60":1494.37,"sma_120":1819.58},{"date":"2026-08-03","open":1220,"high":1369,"low":1220,"close":1299,"volume":149777,"rsi_14":54.13,"sma_20":1274.7,"sma_60":1480.35,"sma_120":1813.33},{"date":"2026-08-04","open":1276,"high":1328,"low":1268,"close":1270,"volume":39272,"rsi_14":50.0,"sma_20":1270.55,"sma_60":1465.93,"sma_120":1806.53},{"date":"2026-08-05","open":1334,"high":1334,"low":1230,"close":1303,"volume":15421,"rsi_14":46.86,"sma_20":1265.2,"sma_60":1452.07,"sma_120":1800.22},{"date":"2026-08-06","open":1330,"high":1330,"low":1212,"close":1263,"volume":10805,"rsi_14":40.49,"sma_20":1264.8,"sma_60":1438.12,"sma_120":1794.16},{"date":"2026-08-07","open":1328,"high":1328,"low":1220,"close":1228,"volume":15489,"rsi_14":42.89,"sma_20":1262.25,"sma_60":1425.08,"sma_120":1787.92},{"date":"2026-08-10","open":1260,"high":1277,"low":1191,"close":1210,"volume":33228,"rsi_14":40.62,"sma_20":1256.9,"sma_60":1408.17,"sma_120":1781.67},{"date":"2026-08-11","open":1225,"high":1232,"low":1195,"close":1209,"volume":16144,"rsi_14":39.61,"sma_20":1254.65,"sma_60":1391.15,"sma_120":1775.54},{"date":"2026-08-12","open":1215,"high":1231,"low":1190,"close":1191,"volume":40641,"rsi_14":41.82,"sma_20":1250.7,"sma_60":1374.08,"sma_120":1769.25},{"date":"2026-08-13","open":1205,"high":1450,"low":1205,"close":1344,"volume":328281,"rsi_14":59.56,"sma_20":1251.1,"sma_60":1359.82,"sma_120":1764.31},{"date":"2026-08-14","open":1344,"high":1383,"low":1258,"close":1345,"volume":57370,"rsi_14":59.63,"sma_20":1250.1,"sma_60":1346.23,"sma_120":1759.56},{"date":"2026-08-18","open":1328,"high":1328,"low":1212,"close":1290,"volume":32753,"rsi_14":61.17,"sma_20":1249.6,"sma_60":1331.23,"sma_120":1754.81},{"date":"2026-08-19","open":1273,"high":1307,"low":1234,"close":1307,"volume":13266,"rsi_14":65.55,"sma_20":1249.6,"sma_60":1315.6,"sma_120":1750.59},{"date":"2026-08-20","open":1307,"high":1310,"low":1258,"close":1258,"volume":22807,"rsi_14":56.71,"sma_20":1246.75,"sma_60":1300.15,"sma_120":1744.28},{"date":"2026-08-21","open":1251,"high":1300,"low":1207,"close":1230,"volume":20769,"rsi_14":51.25,"sma_20":1244.75,"sma_60":1284.48,"sma_120":1738.97},{"date":"2026-08-24","open":1304,"high":1304,"low":1201,"close":1220,"volume":9708,"rsi_14":41.89,"sma_20":1244.25,"sma_60":1269.48,"sma_120":1733.72},{"date":"2026-08-25","open":1161,"high":1282,"low":1161,"close":1220,"volume":30015,"rsi_14":44.54,"sma_20":1243.75,"sma_60":1263.9,"sma_120":1727.98},{"date":"2026-08-26","open":1208,"high":1245,"low":1150,"close":1183,"volume":49142,"rsi_14":37.01,"sma_20":1244.9,"sma_60":1256.73,"sma_120":1720.38},{"date":"2026-08-27","open":1192,"high":1218,"low":1149,"close":1178,"volume":21842,"rsi_14":40.05,"sma_20":1247.3,"sma_60":1251.02,"sma_120":1713.79},{"date":"2026-08-28","open":1144,"high":1200,"low":1144,"close":1184,"volume":31479,"rsi_14":44.47,"sma_20":1247.4,"sma_60":1244.93,"sma_120":1705.91},{"date":"2026-08-31","open":1183,"high":1300,"low":1140,"close":1149,"volume":26048,"rsi_14":42.65,"sma_20":1244.05,"sma_60":1239.37,"sma_120":1697.69},{"date":"2026-09-01","open":1158,"high":1158,"low":1101,"close":1126,"volume":27942,"rsi_14":40.5,"sma_20":1235.4,"sma_60":1235.6,"sma_120":1690.08},{"date":"2026-09-02","open":1127,"high":1135,"low":1093,"close":1120,"volume":21366,"rsi_14":41.65,"sma_20":1227.9,"sma_60":1231.68,"sma_120":1682.37},{"date":"2026-09-03","open":1127,"high":1187,"low":1082,"close":1125,"volume":46188,"rsi_14":10.47,"sma_20":1219.0,"sma_60":1229.0,"sma_120":1675.45},{"date":"2026-09-04","open":1125,"high":1138,"low":1093,"close":1095,"volume":19229,"rsi_14":9.15,"sma_20":1210.6,"sma_60":1227.62,"sma_120":1667.83},{"date":"2026-09-07","open":1103,"high":1134,"low":1085,"close":1130,"volume":39169,"rsi_14":22.03,"sma_20":1205.7,"sma_60":1225.13,"sma_120":1660.45},{"date":"2026-09-08","open":1130,"high":1140,"low":1094,"close":1130,"volume":55676,"rsi_14":17.1,"sma_20":1201.7,"sma_60":1222.97,"sma_120":1653.36},{"date":"2026-09-09","open":1138,"high":1160,"low":1093,"close":1124,"volume":61182,"rsi_14":20.35,"sma_20":1197.45,"sma_60":1219.37,"sma_120":1646.07},{"date":"2026-09-10","open":1137,"high":1194,"low":1108,"close":1141,"volume":18877,"rsi_14":29.3,"sma_20":1194.95,"sma_60":1217.28,"sma_120":1638.66},{"date":"2026-09-11","open":1176,"high":1176,"low":1094,"close":1145,"volume":32880,"rsi_14":32.06,"sma_20":1185.0,"sma_60":1215.15,"sma_120":1631.16},{"date":"2026-09-14","open":1142,"high":1184,"low":1097,"close":1160,"volume":42592,"rsi_14":36.61,"sma_20":1175.75,"sma_60":1214.15,"sma_120":1621.66},{"date":"2026-09-15","open":1161,"high":1299,"low":1085,"close":1100,"volume":58373,"rsi_14":33.2,"sma_20":1166.25,"sma_60":1212.63,"sma_120":1612.53},{"date":"2026-09-16","open":1098,"high":1150,"low":1095,"close":1120,"volume":40895,"rsi_14":38.93,"sma_20":1156.9,"sma_60":1211.45,"sma_120":1602.83},{"date":"2026-09-17","open":1098,"high":1225,"low":1098,"close":1195,"volume":67537,"rsi_14":51.66,"sma_20":1153.75,"sma_60":1213.23,"sma_120":1593.83},{"date":"2026-09-18","open":1163,"high":1490,"low":1162,"close":1336,"volume":632683,"rsi_14":71.4,"sma_20":1159.05,"sma_60":1217.43,"sma_120":1586.33},{"date":"2026-09-21","open":1334,"high":1348,"low":1261,"close":1320,"volume":61372,"rsi_14":72.56,"sma_20":1164.05,"sma_60":1222.67,"sma_120":1577.12},{"date":"2026-09-22","open":1310,"high":1362,"low":1289,"close":1326,"volume":38367,"rsi_14":73.95,"sma_20":1169.35,"sma_60":1225.27,"sma_120":1569.51},{"date":"2026-09-23","open":1285,"high":1340,"low":1221,"close":1313,"volume":16048,"rsi_14":71.46,"sma_20":1175.85,"sma_60":1229.03,"sma_120":1561.24},{"date":"2026-09-28","open":1313,"high":1357,"low":1260,"close":1289,"volume":72783,"rsi_14":72.45,"sma_20":1181.4,"sma_60":1231.7,"sma_120":1552.15},{"date":"2026-09-29","open":1289,"high":1350,"low":1277,"close":1293,"volume":69595,"rsi_14":70.32,"sma_20":1186.85,"sma_60":1234.95,"sma_120":1543.76},{"date":"2026-09-30","open":1293,"high":1344,"low":1281,"close":1328,"volume":29006,"rsi_14":72.71,"sma_20":1195.8,"sma_60":1237.18,"sma_120":1536.87},{"date":"2026-10-01","open":1286,"high":1393,"low":1254,"close":1344,"volume":34403,"rsi_14":74.61,"sma_20":1206.65,"sma_60":1238.92,"sma_120":1530.06},{"date":"2026-10-02","open":1345,"high":1417,"low":1314,"close":1353,"volume":18960,"rsi_14":74.2,"sma_20":1218.3,"sma_60":1238.92,"sma_120":1523.25},{"date":"2026-10-06","open":1353,"high":1392,"low":1318,"close":1321,"volume":10851,"rsi_14":68.88,"sma_20":1228.15,"sma_60":1237.45,"sma_120":1514.52},{"date":"2026-10-07","open":1379,"high":1379,"low":1260,"close":1273,"volume":22894,"rsi_14":61.32,"sma_20":1237.05,"sma_60":1237.48,"sma_120":1506.0},{"date":"2026-10-08","open":1272,"high":1277,"low":1201,"close":1253,"volume":72611,"rsi_14":66.67,"sma_20":1243.2,"sma_60":1237.05,"sma_120":1496.61},{"date":"2026-10-12","open":1250,"high":1280,"low":1207,"close":1263,"volume":37199,"rsi_14":65.92,"sma_20":1249.85,"sma_60":1236.15,"sma_120":1487.97},{"date":"2026-10-13","open":1242,"high":1256,"low":1171,"close":1195,"volume":39972,"rsi_14":50.0,"sma_20":1253.4,"sma_60":1235.17,"sma_120":1478.8},{"date":"2026-10-14","open":1195,"high":1250,"low":1115,"close":1234,"volume":17094,"rsi_14":35.0,"sma_20":1258.05,"sma_60":1234.57,"sma_120":1469.5},{"date":"2026-10-15","open":1227,"high":1227,"low":1115,"close":1136,"volume":33680,"rsi_14":28.2,"sma_20":1257.6,"sma_60":1231.23,"sma_120":1459.34},{"date":"2026-10-16","open":1100,"high":1313,"low":1100,"close":1313,"volume":16930,"rsi_14":48.9,"sma_20":1265.25,"sma_60":1230.37,"sma_120":1450.16},{"date":"2026-10-19","open":1101,"high":1339,"low":1100,"close":1311,"volume":181404,"rsi_14":49.83,"sma_20":1275.8,"sma_60":1230.55,"sma_120":1441.17},{"date":"2026-10-20","open":1305,"high":1399,"low":1220,"close":1249,"volume":28619,"rsi_14":46.77,"sma_20":1282.25,"sma_60":1229.58,"sma_120":1431.87},{"date":"2026-10-21","open":1280,"high":1333,"low":1197,"close":1214,"volume":20477,"rsi_14":43.93,"sma_20":1283.2,"sma_60":1227.9,"sma_120":1422.32},{"date":"2026-10-22","open":1304,"high":1304,"low":1214,"close":1250,"volume":39597,"rsi_14":44.02,"sma_20":1278.9,"sma_60":1227.57,"sma_120":1412.82},{"date":"2026-10-23","open":1256,"high":1256,"low":1149,"close":1218,"volume":35849}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":1237.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":1133.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":1071.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.56,"ttm_eps":null,"close":1128.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":1006.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.62,"ttm_eps":null,"close":1220.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":1388.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.22,"ttm_eps":null,"close":2305.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":1129.0}],"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":"파인테크닉스","phase":"above-fold","symbol_resolved":true}