{"status":"ok","report":{"price_analysis":{"current":2000.0,"change_1d":0.1,"change_7d":0.1,"change_30d":-2.9,"high_30d":2200.0,"low_30d":1943.0,"position_in_range":22.0,"support":1968.7,"resistance":2174.3},"summary":"에프엔씨엔터(173940)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 308.31억. 현재가 2,000원, 전일 대비 +0.1%, 30일 -2.9%. ROE -23.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2738.00, 기관 순매도 2166.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -23.8%로 적자 상태입니다. 시가총액 308.31억. 매출 1137.87억, 영업이익 -3.81억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.67,"roe":-23.83,"eps":-295.0,"revenue":113786587770.0,"operating_income":-380639084.0,"net_income":-10218529213.0,"market_cap":30831234000,"profit_margin":-8.98,"roa":-3.16,"operating_margin":-0.33,"gross_margin":-1.23,"debt_ratio":6.52999989353777,"total_assets":138970360272.0,"total_equity":18455559394.0,"total_debt":120514800878.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-35.17)가 시그널선(-43.70)을 상회합니다(골든크로스). 현재가가 SMA20(2000)과 SMA60(2155) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1962~2038 (현재 위치 50%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 51","rsi_14":51.00671140939597,"macd":-35.17080769565473,"macd_signal":-43.70097329287162,"sma_20":2000.25,"sma_60":2154.9166666666665,"bb_upper":2038.022344380512,"bb_lower":1962.477655619488,"atr_14":49.214285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2738.00, 기관 순매수 -2166.00. 30일 누적: 외국인 -1.34만, 기관 -2.61만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2738.0,"institutional_flow":-2166.0,"data":[{"date":"2026-10-23","foreign_net":242.0,"institution_net":-430.0,"retail_net":188.0},{"date":"2026-10-22","foreign_net":-803.0,"institution_net":-431.0,"retail_net":1234.0},{"date":"2026-10-21","foreign_net":-790.0,"institution_net":-431.0,"retail_net":1221.0},{"date":"2026-10-20","foreign_net":-426.0,"institution_net":-435.0,"retail_net":861.0},{"date":"2026-10-19","foreign_net":-961.0,"institution_net":-439.0,"retail_net":1400.0},{"date":"2026-10-16","foreign_net":-621.0,"institution_net":-480.0,"retail_net":1101.0},{"date":"2026-10-15","foreign_net":-370.0,"institution_net":-491.0,"retail_net":861.0},{"date":"2026-10-14","foreign_net":-673.0,"institution_net":-504.0,"retail_net":1177.0},{"date":"2026-10-13","foreign_net":-1071.0,"institution_net":-1173.0,"retail_net":2244.0},{"date":"2026-10-12","foreign_net":-1030.0,"institution_net":-535.0,"retail_net":1565.0},{"date":"2026-10-08","foreign_net":-811.0,"institution_net":-535.0,"retail_net":1346.0},{"date":"2026-10-07","foreign_net":-488.0,"institution_net":-535.0,"retail_net":1023.0},{"date":"2026-10-06","foreign_net":665.0,"institution_net":-536.0,"retail_net":-129.0},{"date":"2026-10-02","foreign_net":2076.0,"institution_net":-532.0,"retail_net":-1544.0},{"date":"2026-10-01","foreign_net":-477.0,"institution_net":-529.0,"retail_net":1006.0},{"date":"2026-09-30","foreign_net":1212.0,"institution_net":-535.0,"retail_net":-677.0},{"date":"2026-09-29","foreign_net":-1908.0,"institution_net":-910.0,"retail_net":2818.0},{"date":"2026-09-28","foreign_net":-903.0,"institution_net":-536.0,"retail_net":1439.0},{"date":"2026-09-23","foreign_net":-548.0,"institution_net":-524.0,"retail_net":1072.0},{"date":"2026-09-22","foreign_net":-1779.0,"institution_net":-517.0,"retail_net":2296.0},{"date":"2026-09-21","foreign_net":1018.0,"institution_net":-106.0,"retail_net":-912.0},{"date":"2026-09-18","foreign_net":-181.0,"institution_net":-476.0,"retail_net":657.0},{"date":"2026-09-17","foreign_net":-801.0,"institution_net":-475.0,"retail_net":1276.0},{"date":"2026-09-16","foreign_net":-850.0,"institution_net":-471.0,"retail_net":1321.0},{"date":"2026-09-15","foreign_net":-476.0,"institution_net":-478.0,"retail_net":954.0},{"date":"2026-09-14","foreign_net":77.0,"institution_net":-483.0,"retail_net":406.0},{"date":"2026-09-11","foreign_net":-496.0,"institution_net":0.0,"retail_net":496.0},{"date":"2026-09-10","foreign_net":-829.0,"institution_net":-3906.0,"retail_net":4735.0},{"date":"2026-09-09","foreign_net":-751.0,"institution_net":-4426.0,"retail_net":5177.0},{"date":"2026-09-08","foreign_net":-679.0,"institution_net":-4276.0,"retail_net":4955.0}],"periods":{"d1":{"foreign_net":242.0,"institution_net":-430.0,"retail_net":188.0},"d3":{"foreign_net":-1351.0,"institution_net":-1292.0,"retail_net":2643.0},"d7":{"foreign_net":-3729.0,"institution_net":-3137.0,"retail_net":6866.0},"d14":{"foreign_net":-5061.0,"institution_net":-7487.0,"retail_net":12548.0},"d30":{"foreign_net":-13432.0,"institution_net":-26135.0,"retail_net":39567.0}}},"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 -295, PBR 1.67x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -295원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -18.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-18.9,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-521.9,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -23.8%","metrics":[{"name":"ROE","value":-23.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.0,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.8x, 순차입금비율 5.1x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":5.13,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -295, PBR 1.67x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -18.9%"},"profitability":{"grade":"C","reason":"ROE -23.8%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-23.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":6.53,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-1.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.67,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.65,"pbr_5y_low":2.83,"pbr_5y_avg":4.03,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.08},{"quarter":"2024-Q3","per":null,"pbr":3.29},{"quarter":"2024-Q4","per":null,"pbr":2.83},{"quarter":"2025-Q1","per":null,"pbr":3.28},{"quarter":"2025-Q2","per":null,"pbr":4.56},{"quarter":"2025-Q3","per":null,"pbr":3.52},{"quarter":"2025-Q4","per":null,"pbr":6.65},{"quarter":"2026-Q1","per":null,"pbr":5.27},{"quarter":"2026-Q2","per":null,"pbr":3.78},{"quarter":"현재","per":null,"pbr":1.67}],"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":"Consumer Cyclical","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-23.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:24.502364+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"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":-0.23831261340308524,"dividend_yield":null,"eps":-295.0,"revenue":22069491329.0,"operating_income":-3386662972.0,"net_income":-4398192591.0,"market_cap":null,"profit_margin":-0.19928835356620284,"operating_margin":-0.15345450973533853,"roa":-0.031648421882131045,"gross_margin":-0.012311010115714843,"total_equity":18455559394.0,"total_assets":138970360272.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.1,"roe":0.07423390405455439,"dividend_yield":null,"eps":107.52,"revenue":27203067634.0,"operating_income":802690744.0,"net_income":1655000833.0,"market_cap":62100000000.0,"profit_margin":0.06083875742497079,"operating_margin":0.02950736125791746,"roa":0.014326786836731857,"gross_margin":0.1596811002142583,"total_equity":22294406499.0,"total_assets":115517935170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.42083707931704534,"dividend_yield":null,"eps":-533.67,"revenue":34977741542.0,"operating_income":427637453.0,"net_income":-8214658108.0,"market_cap":null,"profit_margin":-0.2348538740883581,"operating_margin":0.012225988132667414,"roa":-0.07456053499557329,"gross_margin":0.12291905418871597,"total_equity":19519805910.0,"total_assets":110174345027.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027000357403348076,"dividend_yield":null,"eps":48.03,"revenue":29536287265.0,"operating_income":1775695691.0,"net_income":739320653.0,"market_cap":null,"profit_margin":0.025030927088662305,"operating_margin":0.06011912313380596,"roa":0.0065446919670655145,"gross_margin":0.17320568757002167,"total_equity":27381883949.0,"total_assets":112964927413.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012084164316939323,"dividend_yield":null,"eps":-20.53,"revenue":26514914594.0,"operating_income":928873470.0,"net_income":-315973327.0,"market_cap":null,"profit_margin":-0.011916814813029829,"operating_margin":0.03503211246285488,"roa":-0.002750540226516505,"gross_margin":0.15083032437543592,"total_equity":26147718511.0,"total_assets":114876824543.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.14674550072297557,"dividend_yield":null,"eps":-261.35,"revenue":11340266731.0,"operating_income":-3746094698.0,"net_income":-4022962056.0,"market_cap":null,"profit_margin":-0.3547502145608924,"operating_margin":-0.3303356778866227,"roa":-0.035593784879038096,"gross_margin":-0.030860164871019734,"total_equity":27414551289.0,"total_assets":113024284146.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13261273013133704,"dividend_yield":null,"eps":-265.48,"revenue":27127946286.0,"operating_income":-1894437357.0,"net_income":-4086464088.0,"market_cap":null,"profit_margin":-0.15063669195293689,"operating_margin":-0.06983342332765043,"roa":-0.034519760378106716,"gross_margin":0.09868236495961927,"total_equity":30815021182.0,"total_assets":118380430317.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.025431455582383092,"dividend_yield":null,"eps":-56.84,"revenue":23081715126.0,"operating_income":-1074064440.0,"net_income":-874992330.0,"market_cap":null,"profit_margin":-0.03790846240080227,"operating_margin":-0.0465331295415798,"roa":-0.008842697236211065,"gross_margin":0.09023299774867866,"total_equity":34405908351.0,"total_assets":98950841200.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011003539136474658,"dividend_yield":null,"eps":24.7,"revenue":18169206344.0,"operating_income":419235644.0,"net_income":380267384.0,"market_cap":null,"profit_margin":0.020929223698622112,"operating_margin":0.02307396570122854,"roa":0.0036334095148920194,"gross_margin":0.209710908162935,"total_equity":34558643295.0,"total_assets":104658553472.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.060931954691941015,"dividend_yield":null,"eps":-134.59,"revenue":18389029323.0,"operating_income":-1451083955.0,"net_income":-2071770752.0,"market_cap":null,"profit_margin":-0.11266341010227993,"operating_margin":-0.0789103073094273,"roa":-0.018764543577163673,"gross_margin":0.11089581490032191,"total_equity":34001383387.0,"total_assets":110408800698.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04915186501071478,"dividend_yield":null,"eps":-115.02,"revenue":38245093627.0,"operating_income":-2501856529.0,"net_income":-1770436613.0,"market_cap":null,"profit_margin":-0.046291862435136506,"operating_margin":-0.06541640487013364,"roa":-0.01583654297630569,"gross_margin":0.025904562076966047,"total_equity":36019724025.0,"total_assets":111794386922.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06545123358410707,"dividend_yield":null,"eps":-169.0,"revenue":16212727409.0,"operating_income":-2159578611.0,"net_income":-2519218942.0,"market_cap":null,"profit_margin":-0.1553852648260485,"operating_margin":-0.1332026719823326,"roa":-0.022368861641033157,"gross_margin":0.08907599101421493,"total_equity":38490014688.0,"total_assets":112621687345.0}],"current_price":2000.0,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10000.0},{"date":"2016-10-25","close":9980.0},{"date":"2016-10-26","close":9720.0},{"date":"2016-10-27","close":9840.0},{"date":"2016-10-28","close":9780.0},{"date":"2016-10-31","close":9300.0},{"date":"2016-11-01","close":9120.0},{"date":"2016-11-02","close":8430.0},{"date":"2016-11-03","close":8260.0},{"date":"2016-11-04","close":8120.0},{"date":"2016-11-07","close":8380.0},{"date":"2016-11-08","close":8390.0},{"date":"2016-11-09","close":8210.0},{"date":"2016-11-10","close":8590.0},{"date":"2016-11-11","close":8620.0},{"date":"2016-11-14","close":8610.0},{"date":"2016-11-15","close":8480.0},{"date":"2016-11-16","close":8700.0},{"date":"2016-11-17","close":8580.0},{"date":"2016-11-18","close":8400.0},{"date":"2016-11-21","close":7750.0},{"date":"2016-11-22","close":7650.0},{"date":"2016-11-23","close":7460.0},{"date":"2016-11-24","close":7200.0},{"date":"2016-11-25","close":7150.0},{"date":"2016-11-28","close":7270.0},{"date":"2016-11-29","close":7500.0},{"date":"2016-11-30","close":7440.0},{"date":"2016-12-01","close":7510.0},{"date":"2016-12-02","close":7480.0},{"date":"2016-12-05","close":7260.0},{"date":"2016-12-06","close":7250.0},{"date":"2016-12-07","close":7390.0},{"date":"2016-12-08","close":7630.0},{"date":"2016-12-09","close":7890.0},{"date":"2016-12-12","close":7830.0},{"date":"2016-12-13","close":7950.0},{"date":"2016-12-14","close":7890.0},{"date":"2016-12-15","close":8200.0},{"date":"2016-12-16","close":8200.0},{"date":"2016-12-19","close":8160.0},{"date":"2016-12-20","close":8040.0},{"date":"2016-12-21","close":8050.0},{"date":"2016-12-22","close":7990.0},{"date":"2016-12-23","close":8050.0},{"date":"2016-12-26","close":8050.0},{"date":"2016-12-27","close":8060.0},{"date":"2016-12-28","close":8120.0},{"date":"2016-12-29","close":8450.0},{"date":"2017-01-02","close":8180.0},{"date":"2017-01-03","close":8100.0},{"date":"2017-01-04","close":8110.0},{"date":"2017-01-05","close":8420.0},{"date":"2017-01-06","close":8430.0},{"date":"2017-01-09","close":8300.0},{"date":"2017-01-10","close":8170.0},{"date":"2017-01-11","close":8130.0},{"date":"2017-01-12","close":8090.0},{"date":"2017-01-13","close":8030.0},{"date":"2017-01-16","close":8050.0},{"date":"2017-01-17","close":8000.0},{"date":"2017-01-18","close":8030.0},{"date":"2017-01-19","close":8000.0},{"date":"2017-01-20","close":7970.0},{"date":"2017-01-23","close":7870.0},{"date":"2017-01-24","close":7770.0},{"date":"2017-01-25","close":7590.0},{"date":"2017-01-26","close":7570.0},{"date":"2017-01-31","close":7540.0},{"date":"2017-02-01","close":7490.0},{"date":"2017-02-02","close":7530.0},{"date":"2017-02-03","close":7540.0},{"date":"2017-02-06","close":7450.0},{"date":"2017-02-07","close":7460.0},{"date":"2017-02-08","close":7190.0},{"date":"2017-02-09","close":7190.0},{"date":"2017-02-10","close":7210.0},{"date":"2017-02-13","close":7450.0},{"date":"2017-02-14","close":7420.0},{"date":"2017-02-15","close":7630.0},{"date":"2017-02-16","close":7620.0},{"date":"2017-02-17","close":7720.0},{"date":"2017-02-20","close":7700.0},{"date":"2017-02-21","close":7650.0},{"date":"2017-02-22","close":7600.0},{"date":"2017-02-23","close":7550.0},{"date":"2017-02-24","close":7600.0},{"date":"2017-02-27","close":7490.0},{"date":"2017-02-28","close":7470.0},{"date":"2017-03-02","close":7270.0},{"date":"2017-03-03","close":6910.0},{"date":"2017-03-06","close":6800.0},{"date":"2017-03-07","close":6780.0},{"date":"2017-03-08","close":6720.0},{"date":"2017-03-09","close":6960.0},{"date":"2017-03-10","close":7040.0},{"date":"2017-03-13","close":7060.0},{"date":"2017-03-14","close":7040.0},{"date":"2017-03-15","close":7010.0},{"date":"2017-03-16","close":7050.0},{"date":"2017-03-17","close":6990.0},{"date":"2017-03-20","close":6590.0},{"date":"2017-03-21","close":6590.0},{"date":"2017-03-22","close":7030.0},{"date":"2017-03-23","close":6880.0},{"date":"2017-03-24","close":6980.0},{"date":"2017-03-27","close":7000.0},{"date":"2017-03-28","close":7120.0},{"date":"2017-03-29","close":7070.0},{"date":"2017-03-30","close":7050.0},{"date":"2017-03-31","close":6950.0},{"date":"2017-04-03","close":7140.0},{"date":"2017-04-04","close":7300.0},{"date":"2017-04-05","close":7460.0},{"date":"2017-04-06","close":7450.0},{"date":"2017-04-07","close":7600.0},{"date":"2017-04-10","close":7240.0},{"date":"2017-04-11","close":7120.0},{"date":"2017-04-12","close":7100.0},{"date":"2017-04-13","close":7220.0},{"date":"2017-04-14","close":7190.0},{"date":"2017-04-17","close":7350.0},{"date":"2017-04-18","close":7310.0},{"date":"2017-04-19","close":7400.0},{"date":"2017-04-20","close":7500.0},{"date":"2017-04-21","close":7470.0},{"date":"2017-04-24","close":8600.0},{"date":"2017-04-25","close":8390.0},{"date":"2017-04-26","close":8300.0},{"date":"2017-04-27","close":8000.0},{"date":"2017-04-28","close":7740.0},{"date":"2017-05-02","close":7760.0},{"date":"2017-05-04","close":7900.0},{"date":"2017-05-08","close":7900.0},{"date":"2017-05-10","close":7990.0},{"date":"2017-05-11","close":8090.0},{"date":"2017-05-12","close":8200.0},{"date":"2017-05-15","close":8260.0},{"date":"2017-05-16","close":8120.0},{"date":"2017-05-17","close":8500.0},{"date":"2017-05-18","close":8670.0},{"date":"2017-05-19","close":8770.0},{"date":"2017-05-22","close":8700.0},{"date":"2017-05-23","close":9030.0},{"date":"2017-05-24","close":8980.0},{"date":"2017-05-25","close":9010.0},{"date":"2017-05-26","close":8900.0},{"date":"2017-05-29","close":8470.0},{"date":"2017-05-30","close":8420.0},{"date":"2017-05-31","close":8310.0},{"date":"2017-06-01","close":8100.0},{"date":"2017-06-02","close":8280.0},{"date":"2017-06-05","close":8110.0},{"date":"2017-06-07","close":7940.0},{"date":"2017-06-08","close":7900.0},{"date":"2017-06-09","close":8070.0},{"date":"2017-06-12","close":8160.0},{"date":"2017-06-13","close":8210.0},{"date":"2017-06-14","close":8150.0},{"date":"2017-06-15","close":8040.0},{"date":"2017-06-16","close":8050.0},{"date":"2017-06-19","close":8060.0},{"date":"2017-06-20","close":7930.0},{"date":"2017-06-21","close":7860.0},{"date":"2017-06-22","close":7860.0},{"date":"2017-06-23","close":7900.0},{"date":"2017-06-26","close":7860.0},{"date":"2017-06-27","close":7760.0},{"date":"2017-06-28","close":7990.0},{"date":"2017-06-29","close":7880.0},{"date":"2017-06-30","close":7810.0},{"date":"2017-07-03","close":7820.0},{"date":"2017-07-04","close":7770.0},{"date":"2017-07-05","close":7830.0},{"date":"2017-07-06","close":7910.0},{"date":"2017-07-07","close":7910.0},{"date":"2017-07-10","close":7790.0},{"date":"2017-07-11","close":8030.0},{"date":"2017-07-12","close":7990.0},{"date":"2017-07-13","close":7980.0},{"date":"2017-07-14","close":8000.0},{"date":"2017-07-17","close":7950.0},{"date":"2017-07-18","close":7940.0},{"date":"2017-07-19","close":7960.0},{"date":"2017-07-20","close":7930.0},{"date":"2017-07-21","close":7840.0},{"date":"2017-07-24","close":7810.0},{"date":"2017-07-25","close":7670.0},{"date":"2017-07-26","close":7510.0},{"date":"2017-07-27","close":7520.0},{"date":"2017-07-28","close":7440.0},{"date":"2017-07-31","close":7060.0},{"date":"2017-08-01","close":7070.0},{"date":"2017-08-02","close":7100.0},{"date":"2017-08-03","close":6980.0},{"date":"2017-08-04","close":7030.0},{"date":"2017-08-07","close":7090.0},{"date":"2017-08-08","close":7150.0},{"date":"2017-08-09","close":7020.0},{"date":"2017-08-10","close":7080.0},{"date":"2017-08-11","close":6980.0},{"date":"2017-08-14","close":6890.0},{"date":"2017-08-16","close":6900.0},{"date":"2017-08-17","close":6940.0},{"date":"2017-08-18","close":6940.0},{"date":"2017-08-21","close":6980.0},{"date":"2017-08-22","close":7040.0},{"date":"2017-08-23","close":7050.0},{"date":"2017-08-24","close":7030.0},{"date":"2017-08-25","close":7040.0},{"date":"2017-08-28","close":7100.0},{"date":"2017-08-29","close":7290.0},{"date":"2017-08-30","close":7400.0},{"date":"2017-08-31","close":7390.0},{"date":"2017-09-01","close":7410.0},{"date":"2017-09-04","close":7180.0},{"date":"2017-09-05","close":7150.0},{"date":"2017-09-06","close":7120.0},{"date":"2017-09-07","close":7200.0},{"date":"2017-09-08","close":7100.0},{"date":"2017-09-11","close":7130.0},{"date":"2017-09-12","close":7120.0},{"date":"2017-09-13","close":7030.0},{"date":"2017-09-14","close":7000.0},{"date":"2017-09-15","close":6980.0},{"date":"2017-09-18","close":6980.0},{"date":"2017-09-19","close":6990.0},{"date":"2017-09-20","close":6930.0},{"date":"2017-09-21","close":6860.0},{"date":"2017-09-22","close":6700.0},{"date":"2017-09-25","close":6610.0},{"date":"2017-09-26","close":6560.0},{"date":"2017-09-27","close":6490.0},{"date":"2017-09-28","close":6690.0},{"date":"2017-09-29","close":6810.0},{"date":"2017-10-10","close":6800.0},{"date":"2017-10-11","close":6850.0},{"date":"2017-10-12","close":6820.0},{"date":"2017-10-13","close":6820.0},{"date":"2017-10-16","close":6800.0},{"date":"2017-10-17","close":7150.0},{"date":"2017-10-18","close":7050.0},{"date":"2017-10-19","close":7080.0},{"date":"2017-10-20","close":7200.0},{"date":"2017-10-23","close":7190.0},{"date":"2017-10-24","close":7260.0},{"date":"2017-10-25","close":7290.0},{"date":"2017-10-26","close":7380.0},{"date":"2017-10-27","close":7460.0},{"date":"2017-10-30","close":7660.0},{"date":"2017-10-31","close":7800.0},{"date":"2017-11-01","close":7980.0},{"date":"2017-11-02","close":8000.0},{"date":"2017-11-03","close":7890.0},{"date":"2017-11-06","close":8180.0},{"date":"2017-11-07","close":8140.0},{"date":"2017-11-08","close":8100.0},{"date":"2017-11-09","close":7920.0},{"date":"2017-11-10","close":8010.0},{"date":"2017-11-13","close":8280.0},{"date":"2017-11-14","close":8350.0},{"date":"2017-11-15","close":8230.0},{"date":"2017-11-16","close":8250.0},{"date":"2017-11-17","close":8210.0},{"date":"2017-11-20","close":8270.0},{"date":"2017-11-21","close":8080.0},{"date":"2017-11-22","close":8080.0},{"date":"2017-11-23","close":8290.0},{"date":"2017-11-24","close":8400.0},{"date":"2017-11-27","close":8210.0},{"date":"2017-11-28","close":8120.0},{"date":"2017-11-29","close":8080.0},{"date":"2017-11-30","close":7830.0},{"date":"2017-12-01","close":7720.0},{"date":"2017-12-04","close":7710.0},{"date":"2017-12-05","close":7900.0},{"date":"2017-12-06","close":7930.0},{"date":"2017-12-07","close":7780.0},{"date":"2017-12-08","close":7780.0},{"date":"2017-12-11","close":7790.0},{"date":"2017-12-12","close":7700.0},{"date":"2017-12-13","close":7660.0},{"date":"2017-12-14","close":7580.0},{"date":"2017-12-15","close":8670.0},{"date":"2017-12-18","close":8700.0},{"date":"2017-12-19","close":8110.0},{"date":"2017-12-20","close":7750.0},{"date":"2017-12-21","close":7480.0},{"date":"2017-12-22","close":7260.0},{"date":"2017-12-26","close":7280.0},{"date":"2017-12-27","close":7300.0},{"date":"2017-12-28","close":7410.0},{"date":"2018-01-02","close":7650.0},{"date":"2018-01-03","close":7730.0},{"date":"2018-01-04","close":7640.0},{"date":"2018-01-05","close":7620.0},{"date":"2018-01-08","close":7420.0},{"date":"2018-01-09","close":7280.0},{"date":"2018-01-10","close":7360.0},{"date":"2018-01-11","close":7350.0},{"date":"2018-01-12","close":7320.0},{"date":"2018-01-15","close":7220.0},{"date":"2018-01-16","close":7260.0},{"date":"2018-01-17","close":7370.0},{"date":"2018-01-18","close":7450.0},{"date":"2018-01-19","close":7550.0},{"date":"2018-01-22","close":7650.0},{"date":"2018-01-23","close":7620.0},{"date":"2018-01-24","close":7610.0},{"date":"2018-01-25","close":7770.0},{"date":"2018-01-26","close":8180.0},{"date":"2018-01-29","close":8190.0},{"date":"2018-01-30","close":8060.0},{"date":"2018-01-31","close":7900.0},{"date":"2018-02-01","close":8030.0},{"date":"2018-02-02","close":8010.0},{"date":"2018-02-05","close":7780.0},{"date":"2018-02-06","close":7540.0},{"date":"2018-02-07","close":7410.0},{"date":"2018-02-08","close":7370.0},{"date":"2018-02-09","close":7160.0},{"date":"2018-02-12","close":7280.0},{"date":"2018-02-13","close":7400.0},{"date":"2018-02-14","close":7400.0},{"date":"2018-02-19","close":7410.0},{"date":"2018-02-20","close":7460.0},{"date":"2018-02-21","close":7540.0},{"date":"2018-02-22","close":7480.0},{"date":"2018-02-23","close":7670.0},{"date":"2018-02-26","close":7910.0},{"date":"2018-02-27","close":7670.0},{"date":"2018-02-28","close":7440.0},{"date":"2018-03-02","close":7520.0},{"date":"2018-03-05","close":7460.0},{"date":"2018-03-06","close":7500.0},{"date":"2018-03-07","close":7340.0},{"date":"2018-03-08","close":7340.0},{"date":"2018-03-09","close":7530.0},{"date":"2018-03-12","close":7900.0},{"date":"2018-03-13","close":8050.0},{"date":"2018-03-14","close":8140.0},{"date":"2018-03-15","close":8100.0},{"date":"2018-03-16","close":8040.0},{"date":"2018-03-19","close":7920.0},{"date":"2018-03-20","close":8010.0},{"date":"2018-03-21","close":7990.0},{"date":"2018-03-22","close":7800.0},{"date":"2018-03-23","close":7590.0},{"date":"2018-03-26","close":7650.0},{"date":"2018-03-27","close":7830.0},{"date":"2018-03-28","close":7860.0},{"date":"2018-03-29","close":7870.0},{"date":"2018-03-30","close":8090.0},{"date":"2018-04-02","close":8390.0},{"date":"2018-04-03","close":8400.0},{"date":"2018-04-04","close":8190.0},{"date":"2018-04-05","close":8180.0},{"date":"2018-04-06","close":8450.0},{"date":"2018-04-09","close":10950.0},{"date":"2018-04-10","close":13000.0},{"date":"2018-04-11","close":13400.0},{"date":"2018-04-12","close":13200.0},{"date":"2018-04-13","close":13900.0},{"date":"2018-04-16","close":13250.0},{"date":"2018-04-17","close":12650.0},{"date":"2018-04-18","close":12350.0},{"date":"2018-04-19","close":11900.0},{"date":"2018-04-20","close":12350.0},{"date":"2018-04-23","close":11200.0},{"date":"2018-04-24","close":11350.0},{"date":"2018-04-25","close":10650.0},{"date":"2018-04-26","close":10800.0},{"date":"2018-04-27","close":10950.0},{"date":"2018-04-30","close":10150.0},{"date":"2018-05-02","close":9620.0},{"date":"2018-05-03","close":9870.0},{"date":"2018-05-04","close":10050.0},{"date":"2018-05-08","close":9420.0},{"date":"2018-05-09","close":9750.0},{"date":"2018-05-10","close":9960.0},{"date":"2018-05-11","close":10500.0},{"date":"2018-05-14","close":10350.0},{"date":"2018-05-15","close":10100.0},{"date":"2018-05-16","close":10300.0},{"date":"2018-05-17","close":10300.0},{"date":"2018-05-18","close":10250.0},{"date":"2018-05-21","close":10000.0},{"date":"2018-05-23","close":9730.0},{"date":"2018-05-24","close":10450.0},{"date":"2018-05-25","close":10600.0},{"date":"2018-05-28","close":10500.0},{"date":"2018-05-29","close":11000.0},{"date":"2018-05-30","close":10700.0},{"date":"2018-05-31","close":11000.0},{"date":"2018-06-01","close":10500.0},{"date":"2018-06-04","close":10450.0},{"date":"2018-06-05","close":10050.0},{"date":"2018-06-07","close":10000.0},{"date":"2018-06-08","close":9820.0},{"date":"2018-06-11","close":9980.0},{"date":"2018-06-12","close":9950.0},{"date":"2018-06-14","close":9900.0},{"date":"2018-06-15","close":9400.0},{"date":"2018-06-18","close":9080.0},{"date":"2018-06-19","close":9000.0},{"date":"2018-06-20","close":9080.0},{"date":"2018-06-21","close":9920.0},{"date":"2018-06-22","close":9530.0},{"date":"2018-06-25","close":9360.0},{"date":"2018-06-26","close":9370.0},{"date":"2018-06-27","close":9380.0},{"date":"2018-06-28","close":9130.0},{"date":"2018-06-29","close":9110.0},{"date":"2018-07-02","close":8500.0},{"date":"2018-07-03","close":8410.0},{"date":"2018-07-04","close":8380.0},{"date":"2018-07-05","close":8490.0},{"date":"2018-07-06","close":8470.0},{"date":"2018-07-09","close":8590.0},{"date":"2018-07-10","close":8780.0},{"date":"2018-07-11","close":8610.0},{"date":"2018-07-12","close":8740.0},{"date":"2018-07-13","close":9290.0},{"date":"2018-07-16","close":9250.0},{"date":"2018-07-17","close":9100.0},{"date":"2018-07-18","close":8900.0},{"date":"2018-07-19","close":8560.0},{"date":"2018-07-20","close":8360.0},{"date":"2018-07-23","close":8000.0},{"date":"2018-07-24","close":8200.0},{"date":"2018-07-25","close":8000.0},{"date":"2018-07-26","close":8300.0},{"date":"2018-07-27","close":8240.0},{"date":"2018-07-30","close":8090.0},{"date":"2018-07-31","close":8090.0},{"date":"2018-08-01","close":8520.0},{"date":"2018-08-02","close":8530.0},{"date":"2018-08-03","close":8650.0},{"date":"2018-08-06","close":8660.0},{"date":"2018-08-07","close":8630.0},{"date":"2018-08-08","close":8680.0},{"date":"2018-08-09","close":9050.0},{"date":"2018-08-10","close":9080.0},{"date":"2018-08-13","close":8840.0},{"date":"2018-08-14","close":8870.0},{"date":"2018-08-16","close":8910.0},{"date":"2018-08-17","close":9280.0},{"date":"2018-08-20","close":9420.0},{"date":"2018-08-21","close":9580.0},{"date":"2018-08-22","close":9490.0},{"date":"2018-08-23","close":9490.0},{"date":"2018-08-24","close":9590.0},{"date":"2018-08-27","close":9590.0},{"date":"2018-08-28","close":9530.0},{"date":"2018-08-29","close":9410.0},{"date":"2018-08-30","close":9470.0},{"date":"2018-08-31","close":9470.0},{"date":"2018-09-03","close":9450.0},{"date":"2018-09-04","close":9400.0},{"date":"2018-09-05","close":9400.0},{"date":"2018-09-06","close":9240.0},{"date":"2018-09-07","close":9390.0},{"date":"2018-09-10","close":9410.0},{"date":"2018-09-11","close":9460.0},{"date":"2018-09-12","close":9550.0},{"date":"2018-09-13","close":9500.0},{"date":"2018-09-14","close":9440.0},{"date":"2018-09-17","close":9360.0},{"date":"2018-09-18","close":9150.0},{"date":"2018-09-19","close":9110.0},{"date":"2018-09-20","close":9160.0},{"date":"2018-09-21","close":9160.0},{"date":"2018-09-27","close":9030.0},{"date":"2018-09-28","close":8910.0},{"date":"2018-10-01","close":9130.0},{"date":"2018-10-02","close":9060.0},{"date":"2018-10-04","close":9410.0},{"date":"2018-10-05","close":9170.0},{"date":"2018-10-08","close":8380.0},{"date":"2018-10-10","close":8000.0},{"date":"2018-10-11","close":7250.0},{"date":"2018-10-12","close":7500.0},{"date":"2018-10-15","close":7450.0},{"date":"2018-10-16","close":7540.0},{"date":"2018-10-17","close":7900.0},{"date":"2018-10-18","close":7800.0},{"date":"2018-10-19","close":7840.0},{"date":"2018-10-22","close":7840.0},{"date":"2018-10-23","close":7570.0},{"date":"2018-10-24","close":6880.0},{"date":"2018-10-25","close":6840.0},{"date":"2018-10-26","close":6550.0},{"date":"2018-10-29","close":6000.0},{"date":"2018-10-30","close":6320.0},{"date":"2018-10-31","close":6440.0},{"date":"2018-11-01","close":6610.0},{"date":"2018-11-02","close":6870.0},{"date":"2018-11-05","close":6780.0},{"date":"2018-11-06","close":6780.0},{"date":"2018-11-07","close":6700.0},{"date":"2018-11-08","close":6910.0},{"date":"2018-11-09","close":6850.0},{"date":"2018-11-12","close":6720.0},{"date":"2018-11-13","close":6620.0},{"date":"2018-11-14","close":6750.0},{"date":"2018-11-15","close":7110.0},{"date":"2018-11-16","close":7300.0},{"date":"2018-11-19","close":7210.0},{"date":"2018-11-20","close":7150.0},{"date":"2018-11-21","close":7140.0},{"date":"2018-11-22","close":7590.0},{"date":"2018-11-23","close":8080.0},{"date":"2018-11-26","close":9180.0},{"date":"2018-11-27","close":8950.0},{"date":"2018-11-28","close":8950.0},{"date":"2018-11-29","close":8680.0},{"date":"2018-11-30","close":8470.0},{"date":"2018-12-03","close":8600.0},{"date":"2018-12-04","close":8580.0},{"date":"2018-12-05","close":8280.0},{"date":"2018-12-06","close":7890.0},{"date":"2018-12-07","close":8180.0},{"date":"2018-12-10","close":7850.0},{"date":"2018-12-11","close":7700.0},{"date":"2018-12-12","close":7910.0},{"date":"2018-12-13","close":8020.0},{"date":"2018-12-14","close":7680.0},{"date":"2018-12-17","close":7370.0},{"date":"2018-12-18","close":7660.0},{"date":"2018-12-19","close":7760.0},{"date":"2018-12-20","close":7650.0},{"date":"2018-12-21","close":7500.0},{"date":"2018-12-24","close":7760.0},{"date":"2018-12-26","close":7840.0},{"date":"2018-12-27","close":7910.0},{"date":"2018-12-28","close":7890.0},{"date":"2019-01-02","close":8480.0},{"date":"2019-01-03","close":8070.0},{"date":"2019-01-04","close":8230.0},{"date":"2019-01-07","close":8640.0},{"date":"2019-01-08","close":9200.0},{"date":"2019-01-09","close":9120.0},{"date":"2019-01-10","close":8900.0},{"date":"2019-01-11","close":9070.0},{"date":"2019-01-14","close":9340.0},{"date":"2019-01-15","close":9300.0},{"date":"2019-01-16","close":9350.0},{"date":"2019-01-17","close":9380.0},{"date":"2019-01-18","close":9610.0},{"date":"2019-01-21","close":9450.0},{"date":"2019-01-22","close":9160.0},{"date":"2019-01-23","close":9150.0},{"date":"2019-01-24","close":9000.0},{"date":"2019-01-25","close":8990.0},{"date":"2019-01-28","close":8850.0},{"date":"2019-01-29","close":8830.0},{"date":"2019-01-30","close":8920.0},{"date":"2019-01-31","close":8930.0},{"date":"2019-02-01","close":8690.0},{"date":"2019-02-07","close":8680.0},{"date":"2019-02-08","close":8850.0},{"date":"2019-02-11","close":9370.0},{"date":"2019-02-12","close":9250.0},{"date":"2019-02-13","close":9200.0},{"date":"2019-02-14","close":9190.0},{"date":"2019-02-15","close":9040.0},{"date":"2019-02-18","close":9540.0},{"date":"2019-02-19","close":9700.0},{"date":"2019-02-20","close":9590.0},{"date":"2019-02-21","close":9210.0},{"date":"2019-02-22","close":9210.0},{"date":"2019-02-25","close":10250.0},{"date":"2019-02-26","close":10300.0},{"date":"2019-02-27","close":10150.0},{"date":"2019-02-28","close":9740.0},{"date":"2019-03-04","close":10100.0},{"date":"2019-03-05","close":9900.0},{"date":"2019-03-06","close":10400.0},{"date":"2019-03-07","close":10100.0},{"date":"2019-03-08","close":10250.0},{"date":"2019-03-11","close":9110.0},{"date":"2019-03-12","close":8650.0},{"date":"2019-03-13","close":8830.0},{"date":"2019-03-14","close":8650.0},{"date":"2019-03-15","close":7970.0},{"date":"2019-03-18","close":8050.0},{"date":"2019-03-19","close":8020.0},{"date":"2019-03-20","close":8050.0},{"date":"2019-03-21","close":7860.0},{"date":"2019-03-22","close":8160.0},{"date":"2019-03-25","close":8080.0},{"date":"2019-03-26","close":8110.0},{"date":"2019-03-27","close":8220.0},{"date":"2019-03-28","close":8210.0},{"date":"2019-03-29","close":8450.0},{"date":"2019-04-01","close":8400.0},{"date":"2019-04-02","close":8430.0},{"date":"2019-04-03","close":8520.0},{"date":"2019-04-04","close":8470.0},{"date":"2019-04-05","close":8460.0},{"date":"2019-04-08","close":8420.0},{"date":"2019-04-09","close":8500.0},{"date":"2019-04-10","close":8520.0},{"date":"2019-04-11","close":8620.0},{"date":"2019-04-12","close":8780.0},{"date":"2019-04-15","close":8700.0},{"date":"2019-04-16","close":8650.0},{"date":"2019-04-17","close":9000.0},{"date":"2019-04-18","close":9040.0},{"date":"2019-04-19","close":9010.0},{"date":"2019-04-22","close":9230.0},{"date":"2019-04-23","close":9360.0},{"date":"2019-04-24","close":9460.0},{"date":"2019-04-25","close":9000.0},{"date":"2019-04-26","close":8850.0},{"date":"2019-04-29","close":8840.0},{"date":"2019-04-30","close":8950.0},{"date":"2019-05-02","close":8850.0},{"date":"2019-05-03","close":8870.0},{"date":"2019-05-07","close":9010.0},{"date":"2019-05-08","close":9350.0},{"date":"2019-05-09","close":9000.0},{"date":"2019-05-10","close":8930.0},{"date":"2019-05-13","close":8810.0},{"date":"2019-05-14","close":8750.0},{"date":"2019-05-15","close":8780.0},{"date":"2019-05-16","close":8590.0},{"date":"2019-05-17","close":8580.0},{"date":"2019-05-20","close":8760.0},{"date":"2019-05-21","close":9290.0},{"date":"2019-05-22","close":9130.0},{"date":"2019-05-23","close":8550.0},{"date":"2019-05-24","close":8300.0},{"date":"2019-05-27","close":8030.0},{"date":"2019-05-28","close":8060.0},{"date":"2019-05-29","close":7840.0},{"date":"2019-05-30","close":7990.0},{"date":"2019-05-31","close":8020.0},{"date":"2019-06-03","close":8030.0},{"date":"2019-06-04","close":8030.0},{"date":"2019-06-05","close":8100.0},{"date":"2019-06-07","close":8030.0},{"date":"2019-06-10","close":8050.0},{"date":"2019-06-11","close":8090.0},{"date":"2019-06-12","close":8180.0},{"date":"2019-06-13","close":8240.0},{"date":"2019-06-14","close":8230.0},{"date":"2019-06-17","close":8250.0},{"date":"2019-06-18","close":8150.0},{"date":"2019-06-19","close":8210.0},{"date":"2019-06-20","close":8210.0},{"date":"2019-06-21","close":8200.0},{"date":"2019-06-24","close":8040.0},{"date":"2019-06-25","close":7850.0},{"date":"2019-06-26","close":7740.0},{"date":"2019-06-27","close":7750.0},{"date":"2019-06-28","close":7640.0},{"date":"2019-07-01","close":7640.0},{"date":"2019-07-02","close":7820.0},{"date":"2019-07-03","close":7660.0},{"date":"2019-07-04","close":7730.0},{"date":"2019-07-05","close":7800.0},{"date":"2019-07-08","close":7570.0},{"date":"2019-07-09","close":7660.0},{"date":"2019-07-10","close":7570.0},{"date":"2019-07-11","close":7670.0},{"date":"2019-07-12","close":7700.0},{"date":"2019-07-15","close":7630.0},{"date":"2019-07-16","close":7620.0},{"date":"2019-07-17","close":7620.0},{"date":"2019-07-18","close":7320.0},{"date":"2019-07-19","close":7570.0},{"date":"2019-07-22","close":7570.0},{"date":"2019-07-23","close":7460.0},{"date":"2019-07-24","close":7390.0},{"date":"2019-07-25","close":7350.0},{"date":"2019-07-26","close":7070.0},{"date":"2019-07-29","close":6830.0},{"date":"2019-07-30","close":6690.0},{"date":"2019-07-31","close":6790.0},{"date":"2019-08-01","close":6790.0},{"date":"2019-08-02","close":6770.0},{"date":"2019-08-05","close":6730.0},{"date":"2019-08-06","close":6060.0},{"date":"2019-08-07","close":6190.0},{"date":"2019-08-08","close":6400.0},{"date":"2019-08-09","close":6670.0},{"date":"2019-08-12","close":6690.0},{"date":"2019-08-13","close":6650.0},{"date":"2019-08-14","close":6680.0},{"date":"2019-08-16","close":6720.0},{"date":"2019-08-19","close":6770.0},{"date":"2019-08-20","close":6760.0},{"date":"2019-08-21","close":6860.0},{"date":"2019-08-22","close":6930.0},{"date":"2019-08-23","close":6890.0},{"date":"2019-08-26","close":6620.0},{"date":"2019-08-27","close":6620.0},{"date":"2019-08-28","close":6720.0},{"date":"2019-08-29","close":7000.0},{"date":"2019-08-30","close":6960.0},{"date":"2019-09-02","close":7010.0},{"date":"2019-09-03","close":7120.0},{"date":"2019-09-04","close":7100.0},{"date":"2019-09-05","close":7030.0},{"date":"2019-09-06","close":6900.0},{"date":"2019-09-09","close":6990.0},{"date":"2019-09-10","close":7000.0},{"date":"2019-09-11","close":7000.0},{"date":"2019-09-16","close":7080.0},{"date":"2019-09-17","close":7050.0},{"date":"2019-09-18","close":7410.0},{"date":"2019-09-19","close":7400.0},{"date":"2019-09-20","close":7460.0},{"date":"2019-09-23","close":7410.0},{"date":"2019-09-24","close":7440.0},{"date":"2019-09-25","close":7340.0},{"date":"2019-09-26","close":7320.0},{"date":"2019-09-27","close":7290.0},{"date":"2019-09-30","close":7290.0},{"date":"2019-10-01","close":7360.0},{"date":"2019-10-02","close":7360.0},{"date":"2019-10-04","close":7380.0},{"date":"2019-10-07","close":7390.0},{"date":"2019-10-08","close":7270.0},{"date":"2019-10-10","close":7230.0},{"date":"2019-10-11","close":7230.0},{"date":"2019-10-14","close":7350.0},{"date":"2019-10-15","close":7600.0},{"date":"2019-10-16","close":7600.0},{"date":"2019-10-17","close":7600.0},{"date":"2019-10-18","close":7600.0},{"date":"2019-10-21","close":7540.0},{"date":"2019-10-22","close":7490.0},{"date":"2019-10-23","close":7230.0},{"date":"2019-10-24","close":7230.0},{"date":"2019-10-25","close":7140.0},{"date":"2019-10-28","close":7120.0},{"date":"2019-10-29","close":7180.0},{"date":"2019-10-30","close":7210.0},{"date":"2019-10-31","close":7350.0},{"date":"2019-11-01","close":7360.0},{"date":"2019-11-04","close":7430.0},{"date":"2019-11-05","close":7430.0},{"date":"2019-11-06","close":7380.0},{"date":"2019-11-07","close":7420.0},{"date":"2019-11-08","close":7410.0},{"date":"2019-11-11","close":7600.0},{"date":"2019-11-12","close":7530.0},{"date":"2019-11-13","close":7470.0},{"date":"2019-11-14","close":7500.0},{"date":"2019-11-15","close":7490.0},{"date":"2019-11-18","close":7370.0},{"date":"2019-11-19","close":7300.0},{"date":"2019-11-20","close":7350.0},{"date":"2019-11-21","close":7160.0},{"date":"2019-11-22","close":7240.0},{"date":"2019-11-25","close":7360.0},{"date":"2019-11-26","close":7500.0},{"date":"2019-11-27","close":7820.0},{"date":"2019-11-28","close":7900.0},{"date":"2019-11-29","close":7950.0},{"date":"2019-12-02","close":7990.0},{"date":"2019-12-03","close":7990.0},{"date":"2019-12-04","close":7980.0},{"date":"2019-12-05","close":7990.0},{"date":"2019-12-06","close":7910.0},{"date":"2019-12-09","close":7910.0},{"date":"2019-12-10","close":8000.0},{"date":"2019-12-11","close":7990.0},{"date":"2019-12-12","close":7960.0},{"date":"2019-12-13","close":8020.0},{"date":"2019-12-16","close":7970.0},{"date":"2019-12-17","close":7950.0},{"date":"2019-12-18","close":7950.0},{"date":"2019-12-19","close":8000.0},{"date":"2019-12-20","close":8010.0},{"date":"2019-12-23","close":8030.0},{"date":"2019-12-24","close":7940.0},{"date":"2019-12-26","close":8080.0},{"date":"2019-12-27","close":8320.0},{"date":"2019-12-30","close":8420.0},{"date":"2020-01-02","close":8460.0},{"date":"2020-01-03","close":8610.0},{"date":"2020-01-06","close":8490.0},{"date":"2020-01-07","close":8600.0},{"date":"2020-01-08","close":8590.0},{"date":"2020-01-09","close":8500.0},{"date":"2020-01-10","close":8580.0},{"date":"2020-01-13","close":9040.0},{"date":"2020-01-14","close":8940.0},{"date":"2020-01-15","close":8900.0},{"date":"2020-01-16","close":8830.0},{"date":"2020-01-17","close":8780.0},{"date":"2020-01-20","close":8380.0},{"date":"2020-01-21","close":8270.0},{"date":"2020-01-22","close":8220.0},{"date":"2020-01-23","close":8180.0},{"date":"2020-01-28","close":7800.0},{"date":"2020-01-29","close":7900.0},{"date":"2020-01-30","close":7820.0},{"date":"2020-01-31","close":7660.0},{"date":"2020-02-03","close":7690.0},{"date":"2020-02-04","close":7840.0},{"date":"2020-02-05","close":7800.0},{"date":"2020-02-06","close":7970.0},{"date":"2020-02-07","close":7880.0},{"date":"2020-02-10","close":7850.0},{"date":"2020-02-11","close":7850.0},{"date":"2020-02-12","close":7800.0},{"date":"2020-02-13","close":7870.0},{"date":"2020-02-14","close":7890.0},{"date":"2020-02-17","close":7890.0},{"date":"2020-02-18","close":7750.0},{"date":"2020-02-19","close":7760.0},{"date":"2020-02-20","close":7750.0},{"date":"2020-02-21","close":7410.0},{"date":"2020-02-24","close":7140.0},{"date":"2020-02-25","close":7230.0},{"date":"2020-02-26","close":7240.0},{"date":"2020-02-27","close":7160.0},{"date":"2020-02-28","close":6890.0},{"date":"2020-03-02","close":6800.0},{"date":"2020-03-03","close":6880.0},{"date":"2020-03-04","close":6880.0},{"date":"2020-03-05","close":6970.0},{"date":"2020-03-06","close":6890.0},{"date":"2020-03-09","close":6530.0},{"date":"2020-03-10","close":6520.0},{"date":"2020-03-11","close":6290.0},{"date":"2020-03-12","close":5960.0},{"date":"2020-03-13","close":5600.0},{"date":"2020-03-16","close":5340.0},{"date":"2020-03-17","close":4970.0},{"date":"2020-03-18","close":4700.0},{"date":"2020-03-19","close":3995.0},{"date":"2020-03-20","close":4025.0},{"date":"2020-03-23","close":3615.0},{"date":"2020-03-24","close":3700.0},{"date":"2020-03-25","close":4185.0},{"date":"2020-03-26","close":4620.0},{"date":"2020-03-27","close":4675.0},{"date":"2020-03-30","close":4720.0},{"date":"2020-03-31","close":4920.0},{"date":"2020-04-01","close":4920.0},{"date":"2020-04-02","close":4830.0},{"date":"2020-04-03","close":4900.0},{"date":"2020-04-06","close":5000.0},{"date":"2020-04-07","close":5040.0},{"date":"2020-04-08","close":5250.0},{"date":"2020-04-09","close":5300.0},{"date":"2020-04-10","close":5620.0},{"date":"2020-04-13","close":5680.0},{"date":"2020-04-14","close":5650.0},{"date":"2020-04-16","close":5710.0},{"date":"2020-04-17","close":5900.0},{"date":"2020-04-20","close":5880.0},{"date":"2020-04-21","close":5720.0},{"date":"2020-04-22","close":5560.0},{"date":"2020-04-23","close":5680.0},{"date":"2020-04-24","close":5590.0},{"date":"2020-04-27","close":5810.0},{"date":"2020-04-28","close":5940.0},{"date":"2020-04-29","close":6060.0},{"date":"2020-05-04","close":5960.0},{"date":"2020-05-06","close":5960.0},{"date":"2020-05-07","close":5990.0},{"date":"2020-05-08","close":5940.0},{"date":"2020-05-11","close":5910.0},{"date":"2020-05-12","close":5760.0},{"date":"2020-05-13","close":5700.0},{"date":"2020-05-14","close":5670.0},{"date":"2020-05-15","close":5620.0},{"date":"2020-05-18","close":5650.0},{"date":"2020-05-19","close":5770.0},{"date":"2020-05-20","close":5810.0},{"date":"2020-05-21","close":5800.0},{"date":"2020-05-22","close":5730.0},{"date":"2020-05-25","close":5640.0},{"date":"2020-05-26","close":5720.0},{"date":"2020-05-27","close":5810.0},{"date":"2020-05-28","close":5720.0},{"date":"2020-05-29","close":5720.0},{"date":"2020-06-01","close":5930.0},{"date":"2020-06-02","close":6070.0},{"date":"2020-06-03","close":6100.0},{"date":"2020-06-04","close":6030.0},{"date":"2020-06-05","close":6160.0},{"date":"2020-06-08","close":6600.0},{"date":"2020-06-09","close":6510.0},{"date":"2020-06-10","close":6410.0},{"date":"2020-06-11","close":6170.0},{"date":"2020-06-12","close":6050.0},{"date":"2020-06-15","close":5600.0},{"date":"2020-06-16","close":5820.0},{"date":"2020-06-17","close":5910.0},{"date":"2020-06-18","close":5810.0},{"date":"2020-06-19","close":5800.0},{"date":"2020-06-22","close":5850.0},{"date":"2020-06-23","close":5760.0},{"date":"2020-06-24","close":5860.0},{"date":"2020-06-25","close":5800.0},{"date":"2020-06-26","close":5850.0},{"date":"2020-06-29","close":5980.0},{"date":"2020-06-30","close":6210.0},{"date":"2020-07-01","close":5910.0},{"date":"2020-07-02","close":6190.0},{"date":"2020-07-03","close":6260.0},{"date":"2020-07-06","close":5990.0},{"date":"2020-07-07","close":6100.0},{"date":"2020-07-08","close":6160.0},{"date":"2020-07-09","close":6230.0},{"date":"2020-07-10","close":6250.0},{"date":"2020-07-13","close":6120.0},{"date":"2020-07-14","close":6050.0},{"date":"2020-07-15","close":6070.0},{"date":"2020-07-16","close":6110.0},{"date":"2020-07-17","close":6140.0},{"date":"2020-07-20","close":6350.0},{"date":"2020-07-21","close":6340.0},{"date":"2020-07-22","close":6240.0},{"date":"2020-07-23","close":6230.0},{"date":"2020-07-24","close":6010.0},{"date":"2020-07-27","close":6110.0},{"date":"2020-07-28","close":6070.0},{"date":"2020-07-29","close":6090.0},{"date":"2020-07-30","close":6090.0},{"date":"2020-07-31","close":6100.0},{"date":"2020-08-03","close":6050.0},{"date":"2020-08-04","close":6100.0},{"date":"2020-08-05","close":6190.0},{"date":"2020-08-06","close":6140.0},{"date":"2020-08-07","close":5990.0},{"date":"2020-08-10","close":5700.0},{"date":"2020-08-11","close":5770.0},{"date":"2020-08-12","close":5850.0},{"date":"2020-08-13","close":6050.0},{"date":"2020-08-14","close":5930.0},{"date":"2020-08-18","close":5570.0},{"date":"2020-08-19","close":5740.0},{"date":"2020-08-20","close":5260.0},{"date":"2020-08-21","close":5470.0},{"date":"2020-08-24","close":5430.0},{"date":"2020-08-25","close":5500.0},{"date":"2020-08-26","close":5530.0},{"date":"2020-08-27","close":5520.0},{"date":"2020-08-28","close":5450.0},{"date":"2020-08-31","close":5420.0},{"date":"2020-09-01","close":5450.0},{"date":"2020-09-02","close":5540.0},{"date":"2020-09-03","close":5690.0},{"date":"2020-09-04","close":5680.0},{"date":"2020-09-07","close":5610.0},{"date":"2020-09-08","close":5670.0},{"date":"2020-09-09","close":5650.0},{"date":"2020-09-10","close":5750.0},{"date":"2020-09-11","close":5700.0},{"date":"2020-09-14","close":5800.0},{"date":"2020-09-15","close":6030.0},{"date":"2020-09-16","close":5940.0},{"date":"2020-09-17","close":5900.0},{"date":"2020-09-18","close":5810.0},{"date":"2020-09-21","close":5660.0},{"date":"2020-09-22","close":5600.0},{"date":"2020-09-23","close":5600.0},{"date":"2020-09-24","close":5420.0},{"date":"2020-09-25","close":5780.0},{"date":"2020-09-28","close":6300.0},{"date":"2020-09-29","close":6050.0},{"date":"2020-10-05","close":6200.0},{"date":"2020-10-06","close":6350.0},{"date":"2020-10-07","close":6880.0},{"date":"2020-10-08","close":7090.0},{"date":"2020-10-12","close":6820.0},{"date":"2020-10-13","close":6790.0},{"date":"2020-10-14","close":6590.0},{"date":"2020-10-15","close":6240.0},{"date":"2020-10-16","close":6750.0},{"date":"2020-10-19","close":6750.0},{"date":"2020-10-20","close":6660.0},{"date":"2020-10-21","close":6570.0},{"date":"2020-10-22","close":6390.0},{"date":"2020-10-23","close":6480.0},{"date":"2020-10-26","close":6360.0},{"date":"2020-10-27","close":6170.0},{"date":"2020-10-28","close":6330.0},{"date":"2020-10-29","close":6130.0},{"date":"2020-10-30","close":6100.0},{"date":"2020-11-02","close":6000.0},{"date":"2020-11-03","close":6220.0},{"date":"2020-11-04","close":6180.0},{"date":"2020-11-05","close":6350.0},{"date":"2020-11-06","close":6310.0},{"date":"2020-11-09","close":6290.0},{"date":"2020-11-10","close":6300.0},{"date":"2020-11-11","close":6130.0},{"date":"2020-11-12","close":6110.0},{"date":"2020-11-13","close":6060.0},{"date":"2020-11-16","close":6230.0},{"date":"2020-11-17","close":6080.0},{"date":"2020-11-18","close":6110.0},{"date":"2020-11-19","close":6100.0},{"date":"2020-11-20","close":6100.0},{"date":"2020-11-23","close":6110.0},{"date":"2020-11-24","close":6070.0},{"date":"2020-11-25","close":6010.0},{"date":"2020-11-26","close":5940.0},{"date":"2020-11-27","close":5950.0},{"date":"2020-11-30","close":5900.0},{"date":"2020-12-01","close":5890.0},{"date":"2020-12-02","close":5890.0},{"date":"2020-12-03","close":5880.0},{"date":"2020-12-04","close":5940.0},{"date":"2020-12-07","close":5820.0},{"date":"2020-12-08","close":5800.0},{"date":"2020-12-09","close":5980.0},{"date":"2020-12-10","close":5960.0},{"date":"2020-12-11","close":6020.0},{"date":"2020-12-14","close":5920.0},{"date":"2020-12-15","close":5900.0},{"date":"2020-12-16","close":5870.0},{"date":"2020-12-17","close":5880.0},{"date":"2020-12-18","close":5840.0},{"date":"2020-12-21","close":5850.0},{"date":"2020-12-22","close":5770.0},{"date":"2020-12-23","close":5760.0},{"date":"2020-12-24","close":5760.0},{"date":"2020-12-28","close":5750.0},{"date":"2020-12-29","close":5920.0},{"date":"2020-12-30","close":5880.0},{"date":"2021-01-04","close":5980.0},{"date":"2021-01-05","close":5990.0},{"date":"2021-01-06","close":5940.0},{"date":"2021-01-07","close":5930.0},{"date":"2021-01-08","close":5880.0},{"date":"2021-01-11","close":5870.0},{"date":"2021-01-12","close":5790.0},{"date":"2021-01-13","close":5810.0},{"date":"2021-01-14","close":5880.0},{"date":"2021-01-15","close":5850.0},{"date":"2021-01-18","close":5740.0},{"date":"2021-01-19","close":5710.0},{"date":"2021-01-20","close":5940.0},{"date":"2021-01-21","close":5980.0},{"date":"2021-01-22","close":6010.0},{"date":"2021-01-25","close":6050.0},{"date":"2021-01-26","close":6000.0},{"date":"2021-01-27","close":6100.0},{"date":"2021-01-28","close":6080.0},{"date":"2021-01-29","close":6000.0},{"date":"2021-02-01","close":6050.0},{"date":"2021-02-02","close":6300.0},{"date":"2021-02-03","close":6230.0},{"date":"2021-02-04","close":6090.0},{"date":"2021-02-05","close":6040.0},{"date":"2021-02-08","close":6040.0},{"date":"2021-02-09","close":5950.0},{"date":"2021-02-10","close":6040.0},{"date":"2021-02-15","close":5970.0},{"date":"2021-02-16","close":5980.0},{"date":"2021-02-17","close":5970.0},{"date":"2021-02-18","close":5950.0},{"date":"2021-02-19","close":5890.0},{"date":"2021-02-22","close":5840.0},{"date":"2021-02-23","close":5770.0},{"date":"2021-02-24","close":5650.0},{"date":"2021-02-25","close":5770.0},{"date":"2021-02-26","close":5610.0},{"date":"2021-03-02","close":5730.0},{"date":"2021-03-03","close":5740.0},{"date":"2021-03-04","close":5700.0},{"date":"2021-03-05","close":5720.0},{"date":"2021-03-08","close":5790.0},{"date":"2021-03-09","close":5720.0},{"date":"2021-03-10","close":5630.0},{"date":"2021-03-11","close":5700.0},{"date":"2021-03-12","close":5700.0},{"date":"2021-03-15","close":5730.0},{"date":"2021-03-16","close":5720.0},{"date":"2021-03-17","close":5720.0},{"date":"2021-03-18","close":5690.0},{"date":"2021-03-19","close":5720.0},{"date":"2021-03-22","close":5850.0},{"date":"2021-03-23","close":5950.0},{"date":"2021-03-24","close":5870.0},{"date":"2021-03-25","close":5860.0},{"date":"2021-03-26","close":5870.0},{"date":"2021-03-29","close":5870.0},{"date":"2021-03-30","close":6050.0},{"date":"2021-03-31","close":6010.0},{"date":"2021-04-01","close":5950.0},{"date":"2021-04-02","close":6000.0},{"date":"2021-04-05","close":6020.0},{"date":"2021-04-06","close":5950.0},{"date":"2021-04-07","close":6000.0},{"date":"2021-04-08","close":5990.0},{"date":"2021-04-09","close":5980.0},{"date":"2021-04-12","close":5910.0},{"date":"2021-04-13","close":6010.0},{"date":"2021-04-14","close":5970.0},{"date":"2021-04-15","close":6040.0},{"date":"2021-04-16","close":6340.0},{"date":"2021-04-19","close":6310.0},{"date":"2021-04-20","close":6340.0},{"date":"2021-04-21","close":6060.0},{"date":"2021-04-22","close":6150.0},{"date":"2021-04-23","close":6040.0},{"date":"2021-04-26","close":6110.0},{"date":"2021-04-27","close":6060.0},{"date":"2021-04-28","close":5910.0},{"date":"2021-04-29","close":5900.0},{"date":"2021-04-30","close":5820.0},{"date":"2021-05-03","close":5630.0},{"date":"2021-05-04","close":5760.0},{"date":"2021-05-06","close":5830.0},{"date":"2021-05-07","close":5900.0},{"date":"2021-05-10","close":5900.0},{"date":"2021-05-11","close":5900.0},{"date":"2021-05-12","close":5840.0},{"date":"2021-05-13","close":5780.0},{"date":"2021-05-14","close":5790.0},{"date":"2021-05-17","close":5700.0},{"date":"2021-05-18","close":5750.0},{"date":"2021-05-20","close":5820.0},{"date":"2021-05-21","close":5820.0},{"date":"2021-05-24","close":5780.0},{"date":"2021-05-25","close":5890.0},{"date":"2021-05-26","close":5970.0},{"date":"2021-05-27","close":5940.0},{"date":"2021-05-28","close":6000.0},{"date":"2021-05-31","close":6100.0},{"date":"2021-06-01","close":6120.0},{"date":"2021-06-02","close":6230.0},{"date":"2021-06-03","close":6360.0},{"date":"2021-06-04","close":6240.0},{"date":"2021-06-07","close":6250.0},{"date":"2021-06-08","close":6190.0},{"date":"2021-06-09","close":6110.0},{"date":"2021-06-10","close":6120.0},{"date":"2021-06-11","close":6190.0},{"date":"2021-06-14","close":6260.0},{"date":"2021-06-15","close":6620.0},{"date":"2021-06-16","close":6660.0},{"date":"2021-06-17","close":6770.0},{"date":"2021-06-18","close":6800.0},{"date":"2021-06-21","close":6800.0},{"date":"2021-06-22","close":6780.0},{"date":"2021-06-23","close":6770.0},{"date":"2021-06-24","close":6690.0},{"date":"2021-06-25","close":6560.0},{"date":"2021-06-28","close":6590.0},{"date":"2021-06-29","close":6570.0},{"date":"2021-06-30","close":6500.0},{"date":"2021-07-01","close":6400.0},{"date":"2021-07-02","close":6410.0},{"date":"2021-07-05","close":6350.0},{"date":"2021-07-06","close":6330.0},{"date":"2021-07-07","close":6120.0},{"date":"2021-07-08","close":5940.0},{"date":"2021-07-09","close":5890.0},{"date":"2021-07-12","close":5900.0},{"date":"2021-07-13","close":5920.0},{"date":"2021-07-14","close":5910.0},{"date":"2021-07-15","close":6000.0},{"date":"2021-07-16","close":6170.0},{"date":"2021-07-19","close":6140.0},{"date":"2021-07-20","close":6110.0},{"date":"2021-07-21","close":5970.0},{"date":"2021-07-22","close":6170.0},{"date":"2021-07-23","close":6360.0},{"date":"2021-07-26","close":6260.0},{"date":"2021-07-27","close":6110.0},{"date":"2021-07-28","close":6050.0},{"date":"2021-07-29","close":6090.0},{"date":"2021-07-30","close":6020.0},{"date":"2021-08-02","close":6030.0},{"date":"2021-08-03","close":5990.0},{"date":"2021-08-04","close":6220.0},{"date":"2021-08-05","close":6170.0},{"date":"2021-08-06","close":6190.0},{"date":"2021-08-09","close":6360.0},{"date":"2021-08-10","close":6300.0},{"date":"2021-08-11","close":6270.0},{"date":"2021-08-12","close":6270.0},{"date":"2021-08-13","close":6170.0},{"date":"2021-08-17","close":5970.0},{"date":"2021-08-18","close":6080.0},{"date":"2021-08-19","close":5850.0},{"date":"2021-08-20","close":5770.0},{"date":"2021-08-23","close":5870.0},{"date":"2021-08-24","close":6000.0},{"date":"2021-08-25","close":6000.0},{"date":"2021-08-26","close":6010.0},{"date":"2021-08-27","close":6060.0},{"date":"2021-08-30","close":6030.0},{"date":"2021-08-31","close":6000.0},{"date":"2021-09-01","close":6090.0},{"date":"2021-09-02","close":6090.0},{"date":"2021-09-03","close":6050.0},{"date":"2021-09-06","close":6030.0},{"date":"2021-09-07","close":6020.0},{"date":"2021-09-08","close":5980.0},{"date":"2021-09-09","close":5940.0},{"date":"2021-09-10","close":5970.0},{"date":"2021-09-13","close":5950.0},{"date":"2021-09-14","close":5990.0},{"date":"2021-09-15","close":5860.0},{"date":"2021-09-16","close":5870.0},{"date":"2021-09-17","close":5920.0},{"date":"2021-09-23","close":5930.0},{"date":"2021-09-24","close":5920.0},{"date":"2021-09-27","close":5950.0},{"date":"2021-09-28","close":6000.0},{"date":"2021-09-29","close":5830.0},{"date":"2021-09-30","close":5940.0},{"date":"2021-10-01","close":5780.0},{"date":"2021-10-05","close":5800.0},{"date":"2021-10-06","close":5590.0},{"date":"2021-10-07","close":6030.0},{"date":"2021-10-08","close":7300.0},{"date":"2021-10-12","close":7530.0},{"date":"2021-10-13","close":7720.0},{"date":"2021-10-14","close":9100.0},{"date":"2021-10-15","close":8830.0},{"date":"2021-10-18","close":9910.0},{"date":"2021-10-19","close":9570.0},{"date":"2021-10-20","close":9580.0},{"date":"2021-10-21","close":9990.0},{"date":"2021-10-22","close":9660.0},{"date":"2021-10-25","close":10000.0},{"date":"2021-10-26","close":10550.0},{"date":"2021-10-27","close":10450.0},{"date":"2021-10-28","close":10000.0},{"date":"2021-10-29","close":10100.0},{"date":"2021-11-01","close":11100.0},{"date":"2021-11-02","close":11300.0},{"date":"2021-11-03","close":11200.0},{"date":"2021-11-04","close":11050.0},{"date":"2021-11-05","close":10900.0},{"date":"2021-11-08","close":10450.0},{"date":"2021-11-09","close":10300.0},{"date":"2021-11-10","close":8420.0},{"date":"2021-11-11","close":8380.0},{"date":"2021-11-12","close":8490.0},{"date":"2021-11-15","close":8390.0},{"date":"2021-11-16","close":8270.0},{"date":"2021-11-17","close":8600.0},{"date":"2021-11-18","close":9660.0},{"date":"2021-11-19","close":9210.0},{"date":"2021-11-22","close":9000.0},{"date":"2021-11-23","close":8700.0},{"date":"2021-11-24","close":9280.0},{"date":"2021-11-25","close":8600.0},{"date":"2021-11-26","close":8460.0},{"date":"2021-11-29","close":8820.0},{"date":"2021-11-30","close":8240.0},{"date":"2021-12-01","close":8510.0},{"date":"2021-12-02","close":8210.0},{"date":"2021-12-03","close":8420.0},{"date":"2021-12-06","close":8440.0},{"date":"2021-12-07","close":8450.0},{"date":"2021-12-08","close":8320.0},{"date":"2021-12-09","close":8310.0},{"date":"2021-12-10","close":8230.0},{"date":"2021-12-13","close":8160.0},{"date":"2021-12-14","close":8120.0},{"date":"2021-12-15","close":8010.0},{"date":"2021-12-16","close":8070.0},{"date":"2021-12-17","close":7970.0},{"date":"2021-12-20","close":7380.0},{"date":"2021-12-21","close":7450.0},{"date":"2021-12-22","close":7430.0},{"date":"2021-12-23","close":7890.0},{"date":"2021-12-24","close":8050.0},{"date":"2021-12-27","close":8150.0},{"date":"2021-12-28","close":8180.0},{"date":"2021-12-29","close":8120.0},{"date":"2021-12-30","close":8150.0},{"date":"2022-01-03","close":8190.0},{"date":"2022-01-04","close":7960.0},{"date":"2022-01-05","close":8240.0},{"date":"2022-01-06","close":7650.0},{"date":"2022-01-07","close":7930.0},{"date":"2022-01-10","close":8020.0},{"date":"2022-01-11","close":7850.0},{"date":"2022-01-12","close":8080.0},{"date":"2022-01-13","close":8000.0},{"date":"2022-01-14","close":7820.0},{"date":"2022-01-17","close":7590.0},{"date":"2022-01-18","close":7390.0},{"date":"2022-01-19","close":7470.0},{"date":"2022-01-20","close":7620.0},{"date":"2022-01-21","close":7570.0},{"date":"2022-01-24","close":7670.0},{"date":"2022-01-25","close":7670.0},{"date":"2022-01-26","close":7450.0},{"date":"2022-01-27","close":7500.0},{"date":"2022-01-28","close":7440.0},{"date":"2022-02-03","close":7450.0},{"date":"2022-02-04","close":7900.0},{"date":"2022-02-07","close":7730.0},{"date":"2022-02-08","close":7730.0},{"date":"2022-02-09","close":7730.0},{"date":"2022-02-10","close":8100.0},{"date":"2022-02-11","close":7960.0},{"date":"2022-02-14","close":7700.0},{"date":"2022-02-15","close":7770.0},{"date":"2022-02-16","close":8240.0},{"date":"2022-02-17","close":8000.0},{"date":"2022-02-18","close":8160.0},{"date":"2022-02-21","close":8400.0},{"date":"2022-02-22","close":8160.0},{"date":"2022-02-23","close":8400.0},{"date":"2022-02-24","close":8100.0},{"date":"2022-02-25","close":8110.0},{"date":"2022-02-28","close":8110.0},{"date":"2022-03-02","close":8650.0},{"date":"2022-03-03","close":8580.0},{"date":"2022-03-04","close":9350.0},{"date":"2022-03-07","close":9000.0},{"date":"2022-03-08","close":8800.0},{"date":"2022-03-10","close":9120.0},{"date":"2022-03-11","close":9000.0},{"date":"2022-03-14","close":8790.0},{"date":"2022-03-15","close":8790.0},{"date":"2022-03-16","close":8810.0},{"date":"2022-03-17","close":8810.0},{"date":"2022-03-18","close":8970.0},{"date":"2022-03-21","close":9050.0},{"date":"2022-03-22","close":9230.0},{"date":"2022-03-23","close":9010.0},{"date":"2022-03-24","close":9060.0},{"date":"2022-03-25","close":9100.0},{"date":"2022-03-28","close":9160.0},{"date":"2022-03-29","close":9520.0},{"date":"2022-03-30","close":9600.0},{"date":"2022-03-31","close":10000.0},{"date":"2022-04-01","close":10350.0},{"date":"2022-04-04","close":10150.0},{"date":"2022-04-05","close":9920.0},{"date":"2022-04-06","close":10700.0},{"date":"2022-04-07","close":10200.0},{"date":"2022-04-08","close":10250.0},{"date":"2022-04-11","close":10250.0},{"date":"2022-04-12","close":10100.0},{"date":"2022-04-13","close":10350.0},{"date":"2022-04-14","close":10200.0},{"date":"2022-04-15","close":10300.0},{"date":"2022-04-18","close":10250.0},{"date":"2022-04-19","close":10000.0},{"date":"2022-04-20","close":10100.0},{"date":"2022-04-21","close":10400.0},{"date":"2022-04-22","close":10100.0},{"date":"2022-04-25","close":9850.0},{"date":"2022-04-26","close":9940.0},{"date":"2022-04-27","close":9900.0},{"date":"2022-04-28","close":9660.0},{"date":"2022-04-29","close":9720.0},{"date":"2022-05-02","close":9590.0},{"date":"2022-05-03","close":9770.0},{"date":"2022-05-04","close":9410.0},{"date":"2022-05-06","close":9350.0},{"date":"2022-05-09","close":9010.0},{"date":"2022-05-10","close":8820.0},{"date":"2022-05-11","close":8670.0},{"date":"2022-05-12","close":8100.0},{"date":"2022-05-13","close":7950.0},{"date":"2022-05-16","close":7930.0},{"date":"2022-05-17","close":7700.0},{"date":"2022-05-18","close":7610.0},{"date":"2022-05-19","close":7300.0},{"date":"2022-05-20","close":7310.0},{"date":"2022-05-23","close":6890.0},{"date":"2022-05-24","close":6660.0},{"date":"2022-05-25","close":6480.0},{"date":"2022-05-26","close":6480.0},{"date":"2022-05-27","close":6660.0},{"date":"2022-05-30","close":6790.0},{"date":"2022-05-31","close":6760.0},{"date":"2022-06-02","close":6710.0},{"date":"2022-06-03","close":6760.0},{"date":"2022-06-07","close":6700.0},{"date":"2022-06-08","close":6970.0},{"date":"2022-06-09","close":6700.0},{"date":"2022-06-10","close":6700.0},{"date":"2022-06-13","close":6180.0},{"date":"2022-06-14","close":6240.0},{"date":"2022-06-15","close":6040.0},{"date":"2022-06-16","close":5910.0},{"date":"2022-06-17","close":5990.0},{"date":"2022-06-20","close":5750.0},{"date":"2022-06-21","close":5770.0},{"date":"2022-06-22","close":5700.0},{"date":"2022-06-23","close":5690.0},{"date":"2022-06-24","close":5780.0},{"date":"2022-06-27","close":5860.0},{"date":"2022-06-28","close":5790.0},{"date":"2022-06-29","close":5740.0},{"date":"2022-06-30","close":5730.0},{"date":"2022-07-01","close":5720.0},{"date":"2022-07-04","close":5690.0},{"date":"2022-07-05","close":5740.0},{"date":"2022-07-06","close":5720.0},{"date":"2022-07-07","close":5780.0},{"date":"2022-07-08","close":5900.0},{"date":"2022-07-11","close":5900.0},{"date":"2022-07-12","close":5900.0},{"date":"2022-07-13","close":5900.0},{"date":"2022-07-14","close":5900.0},{"date":"2022-07-15","close":5900.0},{"date":"2022-07-18","close":5900.0},{"date":"2022-07-19","close":5920.0},{"date":"2022-07-20","close":5940.0},{"date":"2022-07-21","close":6000.0},{"date":"2022-07-22","close":6000.0},{"date":"2022-07-25","close":6080.0},{"date":"2022-07-26","close":6000.0},{"date":"2022-07-27","close":5880.0},{"date":"2022-07-28","close":5650.0},{"date":"2022-07-29","close":5670.0},{"date":"2022-08-01","close":5650.0},{"date":"2022-08-02","close":5600.0},{"date":"2022-08-03","close":5640.0},{"date":"2022-08-04","close":5700.0},{"date":"2022-08-05","close":5720.0},{"date":"2022-08-08","close":5700.0},{"date":"2022-08-09","close":5740.0},{"date":"2022-08-10","close":5570.0},{"date":"2022-08-11","close":5640.0},{"date":"2022-08-12","close":5690.0},{"date":"2022-08-16","close":5690.0},{"date":"2022-08-17","close":5660.0},{"date":"2022-08-18","close":5670.0},{"date":"2022-08-19","close":5470.0},{"date":"2022-08-22","close":5430.0},{"date":"2022-08-23","close":5370.0},{"date":"2022-08-24","close":5400.0},{"date":"2022-08-25","close":5500.0},{"date":"2022-08-26","close":5590.0},{"date":"2022-08-29","close":5340.0},{"date":"2022-08-30","close":5380.0},{"date":"2022-08-31","close":5370.0},{"date":"2022-09-01","close":5370.0},{"date":"2022-09-02","close":5360.0},{"date":"2022-09-05","close":5310.0},{"date":"2022-09-06","close":5250.0},{"date":"2022-09-07","close":5210.0},{"date":"2022-09-08","close":5250.0},{"date":"2022-09-13","close":5450.0},{"date":"2022-09-14","close":5370.0},{"date":"2022-09-15","close":5260.0},{"date":"2022-09-16","close":5270.0},{"date":"2022-09-19","close":5250.0},{"date":"2022-09-20","close":5270.0},{"date":"2022-09-21","close":5260.0},{"date":"2022-09-22","close":5200.0},{"date":"2022-09-23","close":5160.0},{"date":"2022-09-26","close":4995.0},{"date":"2022-09-27","close":4810.0},{"date":"2022-09-28","close":4625.0},{"date":"2022-09-29","close":4600.0},{"date":"2022-09-30","close":4590.0},{"date":"2022-10-04","close":4700.0},{"date":"2022-10-05","close":4660.0},{"date":"2022-10-06","close":4700.0},{"date":"2022-10-07","close":4560.0},{"date":"2022-10-11","close":4455.0},{"date":"2022-10-12","close":4400.0},{"date":"2022-10-13","close":4390.0},{"date":"2022-10-14","close":4385.0},{"date":"2022-10-17","close":4365.0},{"date":"2022-10-18","close":4375.0},{"date":"2022-10-19","close":4470.0},{"date":"2022-10-20","close":4545.0},{"date":"2022-10-21","close":4635.0},{"date":"2022-10-24","close":4670.0},{"date":"2022-10-25","close":4650.0},{"date":"2022-10-26","close":4580.0},{"date":"2022-10-27","close":4590.0},{"date":"2022-10-28","close":4650.0},{"date":"2022-10-31","close":4620.0},{"date":"2022-11-01","close":4610.0},{"date":"2022-11-02","close":4670.0},{"date":"2022-11-03","close":4660.0},{"date":"2022-11-04","close":4630.0},{"date":"2022-11-07","close":4625.0},{"date":"2022-11-08","close":4645.0},{"date":"2022-11-09","close":4610.0},{"date":"2022-11-10","close":4570.0},{"date":"2022-11-11","close":4650.0},{"date":"2022-11-14","close":4695.0},{"date":"2022-11-15","close":4770.0},{"date":"2022-11-16","close":4740.0},{"date":"2022-11-17","close":4690.0},{"date":"2022-11-18","close":4735.0},{"date":"2022-11-21","close":4720.0},{"date":"2022-11-22","close":4705.0},{"date":"2022-11-23","close":4800.0},{"date":"2022-11-24","close":5120.0},{"date":"2022-11-25","close":5430.0},{"date":"2022-11-28","close":5260.0},{"date":"2022-11-29","close":5470.0},{"date":"2022-11-30","close":5600.0},{"date":"2022-12-01","close":5660.0},{"date":"2022-12-02","close":5820.0},{"date":"2022-12-05","close":5600.0},{"date":"2022-12-06","close":5300.0},{"date":"2022-12-07","close":5320.0},{"date":"2022-12-08","close":5630.0},{"date":"2022-12-09","close":5680.0},{"date":"2022-12-12","close":5570.0},{"date":"2022-12-13","close":5460.0},{"date":"2022-12-14","close":5680.0},{"date":"2022-12-15","close":5690.0},{"date":"2022-12-16","close":5710.0},{"date":"2022-12-19","close":5690.0},{"date":"2022-12-20","close":5660.0},{"date":"2022-12-21","close":5520.0},{"date":"2022-12-22","close":5460.0},{"date":"2022-12-23","close":5380.0},{"date":"2022-12-26","close":5240.0},{"date":"2022-12-27","close":5400.0},{"date":"2022-12-28","close":5390.0},{"date":"2022-12-29","close":5400.0},{"date":"2023-01-02","close":5400.0},{"date":"2023-01-03","close":5440.0},{"date":"2023-01-04","close":5440.0},{"date":"2023-01-05","close":5450.0},{"date":"2023-01-06","close":5600.0},{"date":"2023-01-09","close":5640.0},{"date":"2023-01-10","close":5720.0},{"date":"2023-01-11","close":5670.0},{"date":"2023-01-12","close":5720.0},{"date":"2023-01-13","close":5780.0},{"date":"2023-01-16","close":5800.0},{"date":"2023-01-17","close":5790.0},{"date":"2023-01-18","close":5800.0},{"date":"2023-01-19","close":5810.0},{"date":"2023-01-20","close":5860.0},{"date":"2023-01-25","close":5900.0},{"date":"2023-01-26","close":5890.0},{"date":"2023-01-27","close":5890.0},{"date":"2023-01-30","close":5890.0},{"date":"2023-01-31","close":5960.0},{"date":"2023-02-01","close":5940.0},{"date":"2023-02-02","close":5970.0},{"date":"2023-02-03","close":5870.0},{"date":"2023-02-06","close":5850.0},{"date":"2023-02-07","close":5810.0},{"date":"2023-02-08","close":5910.0},{"date":"2023-02-09","close":5930.0},{"date":"2023-02-10","close":6000.0},{"date":"2023-02-13","close":5960.0},{"date":"2023-02-14","close":5980.0},{"date":"2023-02-15","close":5860.0},{"date":"2023-02-16","close":6000.0},{"date":"2023-02-17","close":5900.0},{"date":"2023-02-20","close":5850.0},{"date":"2023-02-21","close":5780.0},{"date":"2023-02-22","close":5630.0},{"date":"2023-02-23","close":5410.0},{"date":"2023-02-24","close":5470.0},{"date":"2023-02-27","close":5440.0},{"date":"2023-02-28","close":5500.0},{"date":"2023-03-02","close":5490.0},{"date":"2023-03-03","close":5370.0},{"date":"2023-03-06","close":5480.0},{"date":"2023-03-07","close":5580.0},{"date":"2023-03-08","close":5510.0},{"date":"2023-03-09","close":5470.0},{"date":"2023-03-10","close":5390.0},{"date":"2023-03-13","close":5270.0},{"date":"2023-03-14","close":5220.0},{"date":"2023-03-15","close":5220.0},{"date":"2023-03-16","close":5080.0},{"date":"2023-03-17","close":5200.0},{"date":"2023-03-20","close":5210.0},{"date":"2023-03-21","close":5140.0},{"date":"2023-03-22","close":5130.0},{"date":"2023-03-23","close":5000.0},{"date":"2023-03-24","close":5140.0},{"date":"2023-03-27","close":5130.0},{"date":"2023-03-28","close":5300.0},{"date":"2023-03-29","close":5300.0},{"date":"2023-03-30","close":5300.0},{"date":"2023-03-31","close":5300.0},{"date":"2023-04-03","close":5320.0},{"date":"2023-04-04","close":5330.0},{"date":"2023-04-05","close":5400.0},{"date":"2023-04-06","close":5370.0},{"date":"2023-04-07","close":5250.0},{"date":"2023-04-10","close":5190.0},{"date":"2023-04-11","close":5280.0},{"date":"2023-04-12","close":5240.0},{"date":"2023-04-13","close":5410.0},{"date":"2023-04-14","close":5550.0},{"date":"2023-04-17","close":5570.0},{"date":"2023-04-18","close":5930.0},{"date":"2023-04-19","close":5830.0},{"date":"2023-04-20","close":5610.0},{"date":"2023-04-21","close":5490.0},{"date":"2023-04-24","close":5320.0},{"date":"2023-04-25","close":5230.0},{"date":"2023-04-26","close":5230.0},{"date":"2023-04-27","close":5210.0},{"date":"2023-04-28","close":5320.0},{"date":"2023-05-02","close":5380.0},{"date":"2023-05-03","close":5370.0},{"date":"2023-05-04","close":5350.0},{"date":"2023-05-08","close":5280.0},{"date":"2023-05-09","close":5170.0},{"date":"2023-05-10","close":5160.0},{"date":"2023-05-11","close":5240.0},{"date":"2023-05-12","close":5260.0},{"date":"2023-05-15","close":5110.0},{"date":"2023-05-16","close":5330.0},{"date":"2023-05-17","close":5660.0},{"date":"2023-05-18","close":5740.0},{"date":"2023-05-19","close":5950.0},{"date":"2023-05-22","close":5900.0},{"date":"2023-05-23","close":5800.0},{"date":"2023-05-24","close":5800.0},{"date":"2023-05-25","close":5620.0},{"date":"2023-05-26","close":5820.0},{"date":"2023-05-30","close":5830.0},{"date":"2023-05-31","close":5850.0},{"date":"2023-06-01","close":5870.0},{"date":"2023-06-02","close":6010.0},{"date":"2023-06-05","close":6030.0},{"date":"2023-06-07","close":5960.0},{"date":"2023-06-08","close":6160.0},{"date":"2023-06-09","close":6240.0},{"date":"2023-06-12","close":6710.0},{"date":"2023-06-13","close":6470.0},{"date":"2023-06-14","close":6810.0},{"date":"2023-06-15","close":6750.0},{"date":"2023-06-16","close":6600.0},{"date":"2023-06-19","close":7580.0},{"date":"2023-06-20","close":7800.0},{"date":"2023-06-21","close":7700.0},{"date":"2023-06-22","close":7850.0},{"date":"2023-06-23","close":7830.0},{"date":"2023-06-26","close":7640.0},{"date":"2023-06-27","close":7780.0},{"date":"2023-06-28","close":7750.0},{"date":"2023-06-29","close":7990.0},{"date":"2023-06-30","close":8200.0},{"date":"2023-07-03","close":8150.0},{"date":"2023-07-04","close":8030.0},{"date":"2023-07-05","close":7890.0},{"date":"2023-07-06","close":7920.0},{"date":"2023-07-07","close":8000.0},{"date":"2023-07-10","close":8060.0},{"date":"2023-07-11","close":8170.0},{"date":"2023-07-12","close":8150.0},{"date":"2023-07-13","close":7900.0},{"date":"2023-07-14","close":7690.0},{"date":"2023-07-17","close":7530.0},{"date":"2023-07-18","close":7550.0},{"date":"2023-07-19","close":7430.0},{"date":"2023-07-20","close":7500.0},{"date":"2023-07-21","close":7430.0},{"date":"2023-07-24","close":7100.0},{"date":"2023-07-25","close":6920.0},{"date":"2023-07-26","close":6600.0},{"date":"2023-07-27","close":6840.0},{"date":"2023-07-28","close":6790.0},{"date":"2023-07-31","close":6700.0},{"date":"2023-08-01","close":6680.0},{"date":"2023-08-02","close":6710.0},{"date":"2023-08-03","close":6680.0},{"date":"2023-08-04","close":6840.0},{"date":"2023-08-07","close":6750.0},{"date":"2023-08-08","close":7070.0},{"date":"2023-08-09","close":6940.0},{"date":"2023-08-10","close":6800.0},{"date":"2023-08-11","close":6780.0},{"date":"2023-08-14","close":6700.0},{"date":"2023-08-16","close":6500.0},{"date":"2023-08-17","close":6440.0},{"date":"2023-08-18","close":6210.0},{"date":"2023-08-21","close":6340.0},{"date":"2023-08-22","close":6240.0},{"date":"2023-08-23","close":6050.0},{"date":"2023-08-24","close":6080.0},{"date":"2023-08-25","close":6080.0},{"date":"2023-08-28","close":6170.0},{"date":"2023-08-29","close":6130.0},{"date":"2023-08-30","close":6020.0},{"date":"2023-08-31","close":6000.0},{"date":"2023-09-01","close":5940.0},{"date":"2023-09-04","close":5840.0},{"date":"2023-09-05","close":5810.0},{"date":"2023-09-06","close":5740.0},{"date":"2023-09-07","close":5640.0},{"date":"2023-09-08","close":5730.0},{"date":"2023-09-11","close":5870.0},{"date":"2023-09-12","close":5900.0},{"date":"2023-09-13","close":5900.0},{"date":"2023-09-14","close":5850.0},{"date":"2023-09-15","close":6130.0},{"date":"2023-09-18","close":6100.0},{"date":"2023-09-19","close":5900.0},{"date":"2023-09-20","close":5870.0},{"date":"2023-09-21","close":5690.0},{"date":"2023-09-22","close":5670.0},{"date":"2023-09-25","close":5660.0},{"date":"2023-09-26","close":5580.0},{"date":"2023-09-27","close":5700.0},{"date":"2023-10-04","close":5680.0},{"date":"2023-10-05","close":5590.0},{"date":"2023-10-06","close":6020.0},{"date":"2023-10-10","close":5800.0},{"date":"2023-10-11","close":6000.0},{"date":"2023-10-12","close":6010.0},{"date":"2023-10-13","close":6020.0},{"date":"2023-10-16","close":6060.0},{"date":"2023-10-17","close":6060.0},{"date":"2023-10-18","close":5980.0},{"date":"2023-10-19","close":5900.0},{"date":"2023-10-20","close":5840.0},{"date":"2023-10-23","close":5730.0},{"date":"2023-10-24","close":5930.0},{"date":"2023-10-25","close":6080.0},{"date":"2023-10-26","close":5930.0},{"date":"2023-10-27","close":5900.0},{"date":"2023-10-30","close":5990.0},{"date":"2023-10-31","close":5840.0},{"date":"2023-11-01","close":5860.0},{"date":"2023-11-02","close":5930.0},{"date":"2023-11-03","close":5950.0},{"date":"2023-11-06","close":5950.0},{"date":"2023-11-07","close":5900.0},{"date":"2023-11-08","close":5940.0},{"date":"2023-11-09","close":5900.0},{"date":"2023-11-10","close":5880.0},{"date":"2023-11-13","close":5860.0},{"date":"2023-11-14","close":5720.0},{"date":"2023-11-15","close":5800.0},{"date":"2023-11-16","close":5690.0},{"date":"2023-11-17","close":5430.0},{"date":"2023-11-20","close":5370.0},{"date":"2023-11-21","close":5670.0},{"date":"2023-11-22","close":5830.0},{"date":"2023-11-23","close":5690.0},{"date":"2023-11-24","close":5550.0},{"date":"2023-11-27","close":5130.0},{"date":"2023-11-28","close":5140.0},{"date":"2023-11-29","close":5260.0},{"date":"2023-11-30","close":5220.0},{"date":"2023-12-01","close":5160.0},{"date":"2023-12-04","close":5010.0},{"date":"2023-12-05","close":5010.0},{"date":"2023-12-06","close":5040.0},{"date":"2023-12-07","close":5000.0},{"date":"2023-12-08","close":4990.0},{"date":"2023-12-11","close":5020.0},{"date":"2023-12-12","close":5000.0},{"date":"2023-12-13","close":4955.0},{"date":"2023-12-14","close":4950.0},{"date":"2023-12-15","close":4950.0},{"date":"2023-12-18","close":4950.0},{"date":"2023-12-19","close":4920.0},{"date":"2023-12-20","close":4905.0},{"date":"2023-12-21","close":4980.0},{"date":"2023-12-22","close":4980.0},{"date":"2023-12-26","close":4855.0},{"date":"2023-12-27","close":4920.0},{"date":"2023-12-28","close":5020.0},{"date":"2024-01-02","close":5030.0},{"date":"2024-01-03","close":5030.0},{"date":"2024-01-04","close":5020.0},{"date":"2024-01-05","close":5040.0},{"date":"2024-01-08","close":5010.0},{"date":"2024-01-09","close":5160.0},{"date":"2024-01-10","close":5180.0},{"date":"2024-01-11","close":5190.0},{"date":"2024-01-12","close":5040.0},{"date":"2024-01-15","close":4970.0},{"date":"2024-01-16","close":4955.0},{"date":"2024-01-17","close":4930.0},{"date":"2024-01-18","close":4905.0},{"date":"2024-01-19","close":4950.0},{"date":"2024-01-22","close":4945.0},{"date":"2024-01-23","close":4890.0},{"date":"2024-01-24","close":4875.0},{"date":"2024-01-25","close":4870.0},{"date":"2024-01-26","close":4855.0},{"date":"2024-01-29","close":4800.0},{"date":"2024-01-30","close":4815.0},{"date":"2024-01-31","close":4700.0},{"date":"2024-02-01","close":4690.0},{"date":"2024-02-02","close":4795.0},{"date":"2024-02-05","close":4795.0},{"date":"2024-02-06","close":4895.0},{"date":"2024-02-07","close":4835.0},{"date":"2024-02-08","close":4840.0},{"date":"2024-02-13","close":4730.0},{"date":"2024-02-14","close":4745.0},{"date":"2024-02-15","close":4770.0},{"date":"2024-02-16","close":4770.0},{"date":"2024-02-19","close":4780.0},{"date":"2024-02-20","close":4785.0},{"date":"2024-02-21","close":4750.0},{"date":"2024-02-22","close":4750.0},{"date":"2024-02-23","close":4610.0},{"date":"2024-02-26","close":4605.0},{"date":"2024-02-27","close":4500.0},{"date":"2024-02-28","close":4500.0},{"date":"2024-02-29","close":4425.0},{"date":"2024-03-04","close":4375.0},{"date":"2024-03-05","close":4375.0},{"date":"2024-03-06","close":4395.0},{"date":"2024-03-07","close":4375.0},{"date":"2024-03-08","close":4190.0},{"date":"2024-03-11","close":4220.0},{"date":"2024-03-12","close":4155.0},{"date":"2024-03-13","close":4130.0},{"date":"2024-03-14","close":4130.0},{"date":"2024-03-15","close":4065.0},{"date":"2024-03-18","close":4135.0},{"date":"2024-03-19","close":4070.0},{"date":"2024-03-20","close":4070.0},{"date":"2024-03-21","close":3970.0},{"date":"2024-03-22","close":3910.0},{"date":"2024-03-25","close":3975.0},{"date":"2024-03-26","close":3965.0},{"date":"2024-03-27","close":4270.0},{"date":"2024-03-28","close":4300.0},{"date":"2024-03-29","close":4300.0},{"date":"2024-04-01","close":4175.0},{"date":"2024-04-02","close":4130.0},{"date":"2024-04-03","close":4085.0},{"date":"2024-04-04","close":4115.0},{"date":"2024-04-05","close":4140.0},{"date":"2024-04-08","close":4115.0},{"date":"2024-04-09","close":4105.0},{"date":"2024-04-11","close":4050.0},{"date":"2024-04-12","close":3860.0},{"date":"2024-04-15","close":3860.0},{"date":"2024-04-16","close":3780.0},{"date":"2024-04-17","close":3855.0},{"date":"2024-04-18","close":4150.0},{"date":"2024-04-19","close":4170.0},{"date":"2024-04-22","close":4150.0},{"date":"2024-04-23","close":4185.0},{"date":"2024-04-24","close":4150.0},{"date":"2024-04-25","close":4215.0},{"date":"2024-04-26","close":4025.0},{"date":"2024-04-29","close":3980.0},{"date":"2024-04-30","close":3930.0},{"date":"2024-05-02","close":3925.0},{"date":"2024-05-03","close":3905.0},{"date":"2024-05-07","close":3975.0},{"date":"2024-05-08","close":4050.0},{"date":"2024-05-09","close":4025.0},{"date":"2024-05-10","close":4050.0},{"date":"2024-05-13","close":4000.0},{"date":"2024-05-14","close":3935.0},{"date":"2024-05-16","close":3920.0},{"date":"2024-05-17","close":3945.0},{"date":"2024-05-20","close":3800.0},{"date":"2024-05-21","close":3740.0},{"date":"2024-05-22","close":3735.0},{"date":"2024-05-23","close":3830.0},{"date":"2024-05-24","close":3740.0},{"date":"2024-05-27","close":3705.0},{"date":"2024-05-28","close":3640.0},{"date":"2024-05-29","close":3700.0},{"date":"2024-05-30","close":3830.0},{"date":"2024-05-31","close":3870.0},{"date":"2024-06-03","close":3790.0},{"date":"2024-06-04","close":3770.0},{"date":"2024-06-05","close":3695.0},{"date":"2024-06-07","close":3635.0},{"date":"2024-06-10","close":3625.0},{"date":"2024-06-11","close":3505.0},{"date":"2024-06-12","close":3490.0},{"date":"2024-06-13","close":3325.0},{"date":"2024-06-14","close":3245.0},{"date":"2024-06-17","close":3385.0},{"date":"2024-06-18","close":3385.0},{"date":"2024-06-19","close":3340.0},{"date":"2024-06-20","close":3395.0},{"date":"2024-06-21","close":3350.0},{"date":"2024-06-24","close":3350.0},{"date":"2024-06-25","close":3350.0},{"date":"2024-06-26","close":3290.0},{"date":"2024-06-27","close":3305.0},{"date":"2024-06-28","close":3385.0},{"date":"2024-07-01","close":3385.0},{"date":"2024-07-02","close":3375.0},{"date":"2024-07-03","close":3395.0},{"date":"2024-07-04","close":3390.0},{"date":"2024-07-05","close":3385.0},{"date":"2024-07-08","close":3355.0},{"date":"2024-07-09","close":3340.0},{"date":"2024-07-10","close":3350.0},{"date":"2024-07-11","close":3245.0},{"date":"2024-07-12","close":3220.0},{"date":"2024-07-15","close":3235.0},{"date":"2024-07-16","close":3235.0},{"date":"2024-07-17","close":3225.0},{"date":"2024-07-18","close":3245.0},{"date":"2024-07-19","close":3200.0},{"date":"2024-07-22","close":3170.0},{"date":"2024-07-23","close":3210.0},{"date":"2024-07-24","close":3045.0},{"date":"2024-07-25","close":3035.0},{"date":"2024-07-26","close":3125.0},{"date":"2024-07-29","close":3330.0},{"date":"2024-07-30","close":3225.0},{"date":"2024-07-31","close":3110.0},{"date":"2024-08-01","close":3180.0},{"date":"2024-08-02","close":3140.0},{"date":"2024-08-05","close":2800.0},{"date":"2024-08-06","close":2905.0},{"date":"2024-08-07","close":2980.0},{"date":"2024-08-08","close":2950.0},{"date":"2024-08-09","close":2985.0},{"date":"2024-08-12","close":3040.0},{"date":"2024-08-13","close":2940.0},{"date":"2024-08-14","close":3180.0},{"date":"2024-08-16","close":3225.0},{"date":"2024-08-19","close":3200.0},{"date":"2024-08-20","close":3200.0},{"date":"2024-08-21","close":3200.0},{"date":"2024-08-22","close":3210.0},{"date":"2024-08-23","close":3160.0},{"date":"2024-08-26","close":3220.0},{"date":"2024-08-27","close":3250.0},{"date":"2024-08-28","close":3260.0},{"date":"2024-08-29","close":3210.0},{"date":"2024-08-30","close":3210.0},{"date":"2024-09-02","close":3235.0},{"date":"2024-09-03","close":3230.0},{"date":"2024-09-04","close":3295.0},{"date":"2024-09-05","close":3295.0},{"date":"2024-09-06","close":3315.0},{"date":"2024-09-09","close":3320.0},{"date":"2024-09-10","close":3510.0},{"date":"2024-09-11","close":3450.0},{"date":"2024-09-12","close":3570.0},{"date":"2024-09-13","close":3705.0},{"date":"2024-09-19","close":3540.0},{"date":"2024-09-20","close":3510.0},{"date":"2024-09-23","close":3390.0},{"date":"2024-09-24","close":3355.0},{"date":"2024-09-25","close":3390.0},{"date":"2024-09-26","close":3445.0},{"date":"2024-09-27","close":3640.0},{"date":"2024-09-30","close":3595.0},{"date":"2024-10-02","close":3550.0},{"date":"2024-10-04","close":3525.0},{"date":"2024-10-07","close":3575.0},{"date":"2024-10-08","close":3575.0},{"date":"2024-10-10","close":3640.0},{"date":"2024-10-11","close":3710.0},{"date":"2024-10-14","close":3680.0},{"date":"2024-10-15","close":3695.0},{"date":"2024-10-16","close":3705.0},{"date":"2024-10-17","close":3685.0},{"date":"2024-10-18","close":3680.0},{"date":"2024-10-21","close":3695.0},{"date":"2024-10-22","close":3650.0},{"date":"2024-10-23","close":3700.0},{"date":"2024-10-24","close":3700.0},{"date":"2024-10-25","close":3700.0},{"date":"2024-10-28","close":3690.0},{"date":"2024-10-29","close":3690.0},{"date":"2024-10-30","close":3680.0},{"date":"2024-10-31","close":3670.0},{"date":"2024-11-01","close":3655.0},{"date":"2024-11-04","close":3620.0},{"date":"2024-11-05","close":3610.0},{"date":"2024-11-06","close":3520.0},{"date":"2024-11-07","close":3510.0},{"date":"2024-11-08","close":3520.0},{"date":"2024-11-11","close":3485.0},{"date":"2024-11-12","close":3365.0},{"date":"2024-11-13","close":3250.0},{"date":"2024-11-14","close":3300.0},{"date":"2024-11-15","close":3330.0},{"date":"2024-11-18","close":2980.0},{"date":"2024-11-19","close":3050.0},{"date":"2024-11-20","close":3120.0},{"date":"2024-11-21","close":3100.0},{"date":"2024-11-22","close":3180.0},{"date":"2024-11-25","close":3100.0},{"date":"2024-11-26","close":3280.0},{"date":"2024-11-27","close":3280.0},{"date":"2024-11-28","close":3320.0},{"date":"2024-11-29","close":3290.0},{"date":"2024-12-02","close":3350.0},{"date":"2024-12-03","close":3340.0},{"date":"2024-12-04","close":3270.0},{"date":"2024-12-05","close":3230.0},{"date":"2024-12-06","close":3010.0},{"date":"2024-12-09","close":2960.0},{"date":"2024-12-10","close":3050.0},{"date":"2024-12-11","close":3050.0},{"date":"2024-12-12","close":3065.0},{"date":"2024-12-13","close":3060.0},{"date":"2024-12-16","close":3100.0},{"date":"2024-12-17","close":3065.0},{"date":"2024-12-18","close":2990.0},{"date":"2024-12-19","close":2990.0},{"date":"2024-12-20","close":2970.0},{"date":"2024-12-23","close":2885.0},{"date":"2024-12-24","close":2850.0},{"date":"2024-12-26","close":2850.0},{"date":"2024-12-27","close":2845.0},{"date":"2024-12-30","close":2775.0},{"date":"2025-01-02","close":2775.0},{"date":"2025-01-03","close":2710.0},{"date":"2025-01-06","close":2820.0},{"date":"2025-01-07","close":2760.0},{"date":"2025-01-08","close":2800.0},{"date":"2025-01-09","close":2830.0},{"date":"2025-01-10","close":2820.0},{"date":"2025-01-13","close":2805.0},{"date":"2025-01-14","close":2785.0},{"date":"2025-01-15","close":2810.0},{"date":"2025-01-16","close":2850.0},{"date":"2025-01-17","close":2800.0},{"date":"2025-01-20","close":2770.0},{"date":"2025-01-21","close":2790.0},{"date":"2025-01-22","close":2980.0},{"date":"2025-01-23","close":2860.0},{"date":"2025-01-24","close":2905.0},{"date":"2025-01-31","close":2875.0},{"date":"2025-02-03","close":2795.0},{"date":"2025-02-04","close":2810.0},{"date":"2025-02-05","close":2855.0},{"date":"2025-02-06","close":2885.0},{"date":"2025-02-07","close":2940.0},{"date":"2025-02-10","close":2900.0},{"date":"2025-02-11","close":2910.0},{"date":"2025-02-12","close":2885.0},{"date":"2025-02-13","close":2920.0},{"date":"2025-02-14","close":2800.0},{"date":"2025-02-17","close":2785.0},{"date":"2025-02-18","close":2735.0},{"date":"2025-02-19","close":2860.0},{"date":"2025-02-20","close":2940.0},{"date":"2025-02-21","close":3185.0},{"date":"2025-02-24","close":3225.0},{"date":"2025-02-25","close":3230.0},{"date":"2025-02-26","close":3120.0},{"date":"2025-02-27","close":3090.0},{"date":"2025-02-28","close":3140.0},{"date":"2025-03-04","close":3000.0},{"date":"2025-03-05","close":3200.0},{"date":"2025-03-06","close":3185.0},{"date":"2025-03-07","close":3065.0},{"date":"2025-03-10","close":3140.0},{"date":"2025-03-11","close":3275.0},{"date":"2025-03-12","close":3270.0},{"date":"2025-03-13","close":3220.0},{"date":"2025-03-14","close":3170.0},{"date":"2025-03-17","close":3025.0},{"date":"2025-03-18","close":3015.0},{"date":"2025-03-19","close":3020.0},{"date":"2025-03-20","close":3005.0},{"date":"2025-03-21","close":2975.0},{"date":"2025-03-24","close":2925.0},{"date":"2025-03-25","close":2915.0},{"date":"2025-03-26","close":2775.0},{"date":"2025-03-27","close":2950.0},{"date":"2025-03-28","close":2920.0},{"date":"2025-03-31","close":2855.0},{"date":"2025-04-01","close":2845.0},{"date":"2025-04-02","close":2860.0},{"date":"2025-04-03","close":2880.0},{"date":"2025-04-04","close":2920.0},{"date":"2025-04-07","close":2875.0},{"date":"2025-04-08","close":2880.0},{"date":"2025-04-09","close":2875.0},{"date":"2025-04-10","close":3005.0},{"date":"2025-04-11","close":3200.0},{"date":"2025-04-14","close":3290.0},{"date":"2025-04-15","close":3270.0},{"date":"2025-04-16","close":3265.0},{"date":"2025-04-17","close":3285.0},{"date":"2025-04-18","close":3430.0},{"date":"2025-04-21","close":3280.0},{"date":"2025-04-22","close":3330.0},{"date":"2025-04-23","close":3340.0},{"date":"2025-04-24","close":3330.0},{"date":"2025-04-25","close":3330.0},{"date":"2025-04-28","close":3355.0},{"date":"2025-04-29","close":3415.0},{"date":"2025-04-30","close":3440.0},{"date":"2025-05-02","close":3425.0},{"date":"2025-05-07","close":3430.0},{"date":"2025-05-08","close":3495.0},{"date":"2025-05-09","close":3475.0},{"date":"2025-05-12","close":3545.0},{"date":"2025-05-13","close":3540.0},{"date":"2025-05-14","close":3800.0},{"date":"2025-05-15","close":3720.0},{"date":"2025-05-16","close":3940.0},{"date":"2025-05-19","close":3750.0},{"date":"2025-05-20","close":3735.0},{"date":"2025-05-21","close":3730.0},{"date":"2025-05-22","close":3635.0},{"date":"2025-05-23","close":3635.0},{"date":"2025-05-26","close":3670.0},{"date":"2025-05-27","close":3630.0},{"date":"2025-05-28","close":3690.0},{"date":"2025-05-29","close":3710.0},{"date":"2025-05-30","close":3705.0},{"date":"2025-06-02","close":3770.0},{"date":"2025-06-04","close":3960.0},{"date":"2025-06-05","close":4000.0},{"date":"2025-06-09","close":4075.0},{"date":"2025-06-10","close":4185.0},{"date":"2025-06-11","close":4200.0},{"date":"2025-06-12","close":4175.0},{"date":"2025-06-13","close":4075.0},{"date":"2025-06-16","close":4065.0},{"date":"2025-06-17","close":4035.0},{"date":"2025-06-18","close":4000.0},{"date":"2025-06-19","close":4000.0},{"date":"2025-06-20","close":3990.0},{"date":"2025-06-23","close":3950.0},{"date":"2025-06-24","close":4090.0},{"date":"2025-06-25","close":3975.0},{"date":"2025-06-26","close":3935.0},{"date":"2025-06-27","close":3900.0},{"date":"2025-06-30","close":3790.0},{"date":"2025-07-01","close":3855.0},{"date":"2025-07-02","close":3925.0},{"date":"2025-07-03","close":3950.0},{"date":"2025-07-04","close":3920.0},{"date":"2025-07-07","close":3950.0},{"date":"2025-07-08","close":3875.0},{"date":"2025-07-09","close":3965.0},{"date":"2025-07-10","close":3985.0},{"date":"2025-07-11","close":3995.0},{"date":"2025-07-14","close":3995.0},{"date":"2025-07-15","close":3875.0},{"date":"2025-07-16","close":3900.0},{"date":"2025-07-17","close":3930.0},{"date":"2025-07-18","close":3940.0},{"date":"2025-07-21","close":3865.0},{"date":"2025-07-22","close":3890.0},{"date":"2025-07-23","close":3940.0},{"date":"2025-07-24","close":3800.0},{"date":"2025-07-25","close":3900.0},{"date":"2025-07-28","close":3770.0},{"date":"2025-07-29","close":3715.0},{"date":"2025-07-30","close":3760.0},{"date":"2025-07-31","close":3765.0},{"date":"2025-08-01","close":3580.0},{"date":"2025-08-04","close":3690.0},{"date":"2025-08-05","close":3720.0},{"date":"2025-08-06","close":3735.0},{"date":"2025-08-07","close":3730.0},{"date":"2025-08-08","close":3730.0},{"date":"2025-08-11","close":3735.0},{"date":"2025-08-12","close":3680.0},{"date":"2025-08-13","close":3695.0},{"date":"2025-08-14","close":3740.0},{"date":"2025-08-18","close":3725.0},{"date":"2025-08-19","close":3175.0},{"date":"2025-08-20","close":2990.0},{"date":"2025-08-21","close":3075.0},{"date":"2025-08-22","close":3030.0},{"date":"2025-08-25","close":3205.0},{"date":"2025-08-26","close":3235.0},{"date":"2025-08-27","close":3130.0},{"date":"2025-08-28","close":3115.0},{"date":"2025-08-29","close":3180.0},{"date":"2025-09-01","close":3055.0},{"date":"2025-09-02","close":3085.0},{"date":"2025-09-03","close":2995.0},{"date":"2025-09-04","close":3030.0},{"date":"2025-09-05","close":3100.0},{"date":"2025-09-08","close":3145.0},{"date":"2025-09-09","close":3110.0},{"date":"2025-09-10","close":3145.0},{"date":"2025-09-11","close":3170.0},{"date":"2025-09-12","close":3170.0},{"date":"2025-09-15","close":3125.0},{"date":"2025-09-16","close":3155.0},{"date":"2025-09-17","close":3165.0},{"date":"2025-09-18","close":3255.0},{"date":"2025-09-19","close":3200.0},{"date":"2025-09-22","close":3170.0},{"date":"2025-09-23","close":3210.0},{"date":"2025-09-24","close":3200.0},{"date":"2025-09-25","close":3100.0},{"date":"2025-09-26","close":3115.0},{"date":"2025-09-29","close":3105.0},{"date":"2025-09-30","close":3065.0},{"date":"2025-10-01","close":3230.0},{"date":"2025-10-02","close":3235.0},{"date":"2025-10-10","close":3130.0},{"date":"2025-10-13","close":3130.0},{"date":"2025-10-14","close":3050.0},{"date":"2025-10-15","close":3060.0},{"date":"2025-10-16","close":3015.0},{"date":"2025-10-17","close":3025.0},{"date":"2025-10-20","close":2980.0},{"date":"2025-10-21","close":2900.0},{"date":"2025-10-22","close":2915.0},{"date":"2025-10-23","close":3115.0},{"date":"2025-10-24","close":3200.0},{"date":"2025-10-27","close":3165.0},{"date":"2025-10-28","close":3085.0},{"date":"2025-10-29","close":3120.0},{"date":"2025-10-30","close":3125.0},{"date":"2025-10-31","close":3125.0},{"date":"2025-11-03","close":3140.0},{"date":"2025-11-04","close":3270.0},{"date":"2025-11-05","close":3170.0},{"date":"2025-11-06","close":3175.0},{"date":"2025-11-07","close":3145.0},{"date":"2025-11-10","close":3145.0},{"date":"2025-11-11","close":3155.0},{"date":"2025-11-12","close":3190.0},{"date":"2025-11-13","close":3300.0},{"date":"2025-11-14","close":3275.0},{"date":"2025-11-17","close":3290.0},{"date":"2025-11-18","close":3300.0},{"date":"2025-11-19","close":3275.0},{"date":"2025-11-20","close":3300.0},{"date":"2025-11-21","close":3295.0},{"date":"2025-11-24","close":3260.0},{"date":"2025-11-25","close":3250.0},{"date":"2025-11-26","close":3280.0},{"date":"2025-11-27","close":3460.0},{"date":"2025-11-28","close":3720.0},{"date":"2025-12-01","close":3610.0},{"date":"2025-12-02","close":3700.0},{"date":"2025-12-03","close":3710.0},{"date":"2025-12-04","close":3705.0},{"date":"2025-12-05","close":3705.0},{"date":"2025-12-08","close":3700.0},{"date":"2025-12-09","close":3725.0},{"date":"2025-12-10","close":3725.0},{"date":"2025-12-11","close":3695.0},{"date":"2025-12-12","close":3730.0},{"date":"2025-12-15","close":3750.0},{"date":"2025-12-16","close":3845.0},{"date":"2025-12-17","close":3935.0},{"date":"2025-12-18","close":4020.0},{"date":"2025-12-19","close":4060.0},{"date":"2025-12-22","close":4125.0},{"date":"2025-12-23","close":4110.0},{"date":"2025-12-24","close":4230.0},{"date":"2025-12-26","close":4235.0},{"date":"2025-12-29","close":4180.0},{"date":"2025-12-30","close":4125.0},{"date":"2026-01-02","close":4220.0},{"date":"2026-01-05","close":4230.0},{"date":"2026-01-06","close":4075.0},{"date":"2026-01-07","close":3995.0},{"date":"2026-01-08","close":4000.0},{"date":"2026-01-09","close":3990.0},{"date":"2026-01-12","close":3975.0},{"date":"2026-01-13","close":3950.0},{"date":"2026-01-14","close":3940.0},{"date":"2026-01-15","close":3955.0},{"date":"2026-01-16","close":3945.0},{"date":"2026-01-19","close":3985.0},{"date":"2026-01-20","close":3975.0},{"date":"2026-01-21","close":3905.0},{"date":"2026-01-22","close":3995.0},{"date":"2026-01-23","close":3950.0},{"date":"2026-01-26","close":3940.0},{"date":"2026-01-27","close":3925.0},{"date":"2026-01-28","close":3850.0},{"date":"2026-01-29","close":3820.0},{"date":"2026-01-30","close":3915.0},{"date":"2026-02-02","close":3695.0},{"date":"2026-02-03","close":3890.0},{"date":"2026-02-04","close":3890.0},{"date":"2026-02-05","close":3800.0},{"date":"2026-02-06","close":3745.0},{"date":"2026-02-09","close":3770.0},{"date":"2026-02-10","close":3720.0},{"date":"2026-02-11","close":3700.0},{"date":"2026-02-12","close":3700.0},{"date":"2026-02-13","close":3700.0},{"date":"2026-02-19","close":3690.0},{"date":"2026-02-20","close":3550.0},{"date":"2026-02-23","close":3545.0},{"date":"2026-02-24","close":3465.0},{"date":"2026-02-25","close":3380.0},{"date":"2026-02-26","close":3550.0},{"date":"2026-02-27","close":3555.0},{"date":"2026-03-03","close":3440.0},{"date":"2026-03-04","close":3305.0},{"date":"2026-03-05","close":3475.0},{"date":"2026-03-06","close":3605.0},{"date":"2026-03-09","close":3550.0},{"date":"2026-03-10","close":3745.0},{"date":"2026-03-11","close":3725.0},{"date":"2026-03-12","close":3730.0},{"date":"2026-03-13","close":3755.0},{"date":"2026-03-16","close":3800.0},{"date":"2026-03-17","close":3795.0},{"date":"2026-03-18","close":3840.0},{"date":"2026-03-19","close":3775.0},{"date":"2026-03-20","close":3870.0},{"date":"2026-03-23","close":3735.0},{"date":"2026-03-24","close":3750.0},{"date":"2026-03-25","close":3790.0},{"date":"2026-03-26","close":3750.0},{"date":"2026-03-27","close":3765.0},{"date":"2026-03-30","close":3760.0},{"date":"2026-03-31","close":3735.0},{"date":"2026-04-01","close":3740.0},{"date":"2026-04-02","close":3700.0},{"date":"2026-04-03","close":3740.0},{"date":"2026-04-06","close":3710.0},{"date":"2026-04-07","close":3665.0},{"date":"2026-04-08","close":3750.0},{"date":"2026-04-09","close":3765.0},{"date":"2026-04-10","close":4025.0},{"date":"2026-04-13","close":4335.0},{"date":"2026-04-14","close":4415.0},{"date":"2026-04-15","close":4590.0},{"date":"2026-04-16","close":4560.0},{"date":"2026-04-17","close":4840.0},{"date":"2026-04-20","close":5050.0},{"date":"2026-04-21","close":4250.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":4100.0},{"date":"2026-04-24","close":4235.0},{"date":"2026-04-27","close":4235.0},{"date":"2026-04-28","close":3960.0},{"date":"2026-04-29","close":4025.0},{"date":"2026-04-30","close":4110.0},{"date":"2026-05-04","close":4035.0},{"date":"2026-05-06","close":3910.0},{"date":"2026-05-07","close":4075.0},{"date":"2026-05-08","close":3985.0},{"date":"2026-05-11","close":4045.0},{"date":"2026-05-12","close":4000.0},{"date":"2026-05-13","close":3900.0},{"date":"2026-05-14","close":3860.0},{"date":"2026-05-15","close":3735.0},{"date":"2026-05-18","close":3805.0},{"date":"2026-05-19","close":3820.0},{"date":"2026-05-20","close":3715.0},{"date":"2026-05-21","close":3690.0},{"date":"2026-05-22","close":3645.0},{"date":"2026-05-26","close":3515.0},{"date":"2026-05-27","close":3490.0},{"date":"2026-05-28","close":3470.0},{"date":"2026-05-29","close":3325.0},{"date":"2026-06-01","close":3080.0},{"date":"2026-06-02","close":2980.0},{"date":"2026-06-04","close":2900.0},{"date":"2026-06-05","close":2955.0},{"date":"2026-06-08","close":2835.0},{"date":"2026-06-09","close":2795.0},{"date":"2026-06-10","close":2740.0},{"date":"2026-06-11","close":2945.0},{"date":"2026-06-12","close":2975.0},{"date":"2026-06-15","close":2955.0},{"date":"2026-06-16","close":2885.0},{"date":"2026-06-17","close":2895.0},{"date":"2026-06-18","close":2885.0},{"date":"2026-06-19","close":2825.0},{"date":"2026-06-22","close":2565.0},{"date":"2026-06-23","close":2340.0},{"date":"2026-06-24","close":2275.0},{"date":"2026-06-25","close":2370.0},{"date":"2026-06-26","close":2325.0},{"date":"2026-06-29","close":2380.0},{"date":"2026-06-30","close":2220.0},{"date":"2026-07-01","close":2150.0},{"date":"2026-07-02","close":2150.0},{"date":"2026-07-03","close":2135.0},{"date":"2026-07-06","close":2145.0},{"date":"2026-07-07","close":2215.0},{"date":"2026-07-08","close":2205.0},{"date":"2026-07-09","close":2235.0},{"date":"2026-07-10","close":2220.0},{"date":"2026-07-13","close":2175.0},{"date":"2026-07-14","close":2195.0},{"date":"2026-07-15","close":2170.0},{"date":"2026-07-16","close":2115.0},{"date":"2026-07-20","close":2010.0},{"date":"2026-07-21","close":2035.0},{"date":"2026-07-22","close":2075.0},{"date":"2026-07-23","close":2200.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":2360.0},{"date":"2026-07-28","close":2300.0},{"date":"2026-07-29","close":2195.0},{"date":"2026-07-30","close":2095.0},{"date":"2026-07-31","close":2275.0},{"date":"2026-08-03","close":2225.0},{"date":"2026-08-04","close":2390.0},{"date":"2026-08-05","close":2360.0},{"date":"2026-08-06","close":2360.0},{"date":"2026-08-07","close":2410.0},{"date":"2026-08-10","close":2315.0},{"date":"2026-08-11","close":2325.0},{"date":"2026-08-12","close":2355.0},{"date":"2026-08-13","close":2300.0},{"date":"2026-08-14","close":2300.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2220.0},{"date":"2026-08-20","close":2380.0},{"date":"2026-08-21","close":2335.0},{"date":"2026-08-24","close":2250.0},{"date":"2026-08-25","close":2200.0},{"date":"2026-08-26","close":2265.0},{"date":"2026-08-27","close":2275.0},{"date":"2026-08-28","close":2350.0},{"date":"2026-08-31","close":2270.0},{"date":"2026-09-01","close":2220.0},{"date":"2026-09-02","close":2170.0},{"date":"2026-09-03","close":2160.0},{"date":"2026-09-04","close":2120.0},{"date":"2026-09-07","close":2105.0},{"date":"2026-09-08","close":2060.0},{"date":"2026-09-09","close":2080.0},{"date":"2026-09-10","close":2100.0},{"date":"2026-09-11","close":2150.0},{"date":"2026-09-14","close":2155.0},{"date":"2026-09-15","close":2170.0},{"date":"2026-09-16","close":2150.0},{"date":"2026-09-17","close":2165.0},{"date":"2026-09-18","close":2105.0},{"date":"2026-09-21","close":2045.0},{"date":"2026-09-22","close":2070.0},{"date":"2026-09-23","close":2005.0},{"date":"2026-09-28","close":1992.0},{"date":"2026-09-29","close":1976.0},{"date":"2026-09-30","close":1994.0},{"date":"2026-10-01","close":1997.0},{"date":"2026-10-02","close":1994.0},{"date":"2026-10-06","close":1995.0},{"date":"2026-10-07","close":2025.0},{"date":"2026-10-08","close":1985.0},{"date":"2026-10-12","close":1985.0},{"date":"2026-10-13","close":1999.0},{"date":"2026-10-14","close":2010.0},{"date":"2026-10-15","close":2005.0},{"date":"2026-10-16","close":1993.0},{"date":"2026-10-19","close":1999.0},{"date":"2026-10-20","close":1996.0},{"date":"2026-10-21","close":1986.0},{"date":"2026-10-22","close":1999.0},{"date":"2026-10-23","close":1974.0}],"chart_data":[{"date":"2024-10-23","open":3650,"high":3750,"low":3590,"close":3700,"volume":26217,"rsi_14":61.8,"sma_20":3594.0,"sma_60":3339.67,"sma_120":3469.71},{"date":"2024-10-24","open":3700,"high":3720,"low":3650,"close":3700,"volume":10844,"rsi_14":68.75,"sma_20":3609.5,"sma_60":3347.83,"sma_120":3465.96},{"date":"2024-10-25","open":3665,"high":3700,"low":3510,"close":3700,"volume":20230,"rsi_14":73.33,"sma_20":3626.75,"sma_60":3358.75,"sma_120":3461.67},{"date":"2024-10-28","open":3700,"high":3700,"low":3655,"close":3690,"volume":4724,"rsi_14":67.16,"sma_20":3641.75,"sma_60":3369.67,"sma_120":3458.88},{"date":"2024-10-29","open":3620,"high":3695,"low":3620,"close":3690,"volume":24872,"rsi_14":67.16,"sma_20":3654.0,"sma_60":3379.08,"sma_120":3456.46},{"date":"2024-10-30","open":3690,"high":3690,"low":3580,"close":3680,"volume":29506,"rsi_14":57.14,"sma_20":3656.0,"sma_60":3384.92,"sma_120":3454.38},{"date":"2024-10-31","open":3650,"high":3675,"low":3565,"close":3670,"volume":1335,"rsi_14":40.91,"sma_20":3659.75,"sma_60":3392.33,"sma_120":3452.25},{"date":"2024-11-01","open":3655,"high":3690,"low":3535,"close":3655,"volume":13444,"rsi_14":43.9,"sma_20":3665.0,"sma_60":3401.42,"sma_120":3450.17},{"date":"2024-11-04","open":3630,"high":3685,"low":3590,"close":3620,"volume":5219,"rsi_14":33.33,"sma_20":3669.75,"sma_60":3408.75,"sma_120":3447.21},{"date":"2024-11-05","open":3635,"high":3715,"low":3520,"close":3610,"volume":22865,"rsi_14":28.89,"sma_20":3671.5,"sma_60":3416.58,"sma_120":3443.54},{"date":"2024-11-06","open":3610,"high":3650,"low":3520,"close":3520,"volume":10494,"rsi_14":22.03,"sma_20":3668.75,"sma_60":3428.58,"sma_120":3439.33},{"date":"2024-11-07","open":3520,"high":3555,"low":3255,"close":3510,"volume":20053,"rsi_14":21.67,"sma_20":3662.25,"sma_60":3438.67,"sma_120":3434.83},{"date":"2024-11-08","open":3475,"high":3535,"low":3385,"close":3520,"volume":5353,"rsi_14":20.34,"sma_20":3652.75,"sma_60":3447.67,"sma_120":3430.83},{"date":"2024-11-11","open":3495,"high":3515,"low":3365,"close":3485,"volume":6545,"rsi_14":21.05,"sma_20":3643.0,"sma_60":3456.58,"sma_120":3427.08},{"date":"2024-11-12","open":3480,"high":3485,"low":3270,"close":3365,"volume":9638,"rsi_14":2.82,"sma_20":3626.5,"sma_60":3462.92,"sma_120":3422.46},{"date":"2024-11-13","open":3365,"high":3405,"low":3185,"close":3250,"volume":4916,"rsi_14":2.13,"sma_20":3603.75,"sma_60":3466.42,"sma_120":3416.67},{"date":"2024-11-14","open":3250,"high":3300,"low":3075,"close":3300,"volume":5354,"rsi_14":11.54,"sma_20":3584.5,"sma_60":3472.42,"sma_120":3412.5},{"date":"2024-11-15","open":3300,"high":3500,"low":3275,"close":3330,"volume":1376,"rsi_14":16.67,"sma_20":3567.0,"sma_60":3474.92,"sma_120":3409.08},{"date":"2024-11-18","open":3135,"high":3135,"low":2965,"close":2980,"volume":56510,"rsi_14":10.11,"sma_20":3531.25,"sma_60":3470.83,"sma_120":3402.79},{"date":"2024-11-19","open":3070,"high":3070,"low":2980,"close":3050,"volume":3301,"rsi_14":16.84,"sma_20":3501.25,"sma_60":3468.33,"sma_120":3396.29},{"date":"2024-11-20","open":3065,"high":3120,"low":3025,"close":3120,"volume":2821,"rsi_14":22.77,"sma_20":3472.25,"sma_60":3467.0,"sma_120":3391.12},{"date":"2024-11-21","open":3095,"high":3165,"low":2980,"close":3100,"volume":3775,"rsi_14":22.66,"sma_20":3442.25,"sma_60":3465.33,"sma_120":3386.08},{"date":"2024-11-22","open":3075,"high":3300,"low":3075,"close":3180,"volume":2333,"rsi_14":29.25,"sma_20":3416.25,"sma_60":3464.83,"sma_120":3382.25},{"date":"2024-11-25","open":3155,"high":3300,"low":3070,"close":3100,"volume":5552,"rsi_14":27.43,"sma_20":3386.75,"sma_60":3463.83,"sma_120":3377.25},{"date":"2024-11-26","open":3100,"high":3585,"low":2920,"close":3280,"volume":59554,"rsi_14":40.16,"sma_20":3366.25,"sma_60":3464.83,"sma_120":3372.67},{"date":"2024-11-27","open":3280,"high":3495,"low":3275,"close":3280,"volume":4523,"rsi_14":40.5,"sma_20":3346.25,"sma_60":3465.33,"sma_120":3367.75},{"date":"2024-11-28","open":3480,"high":3480,"low":3255,"close":3320,"volume":2287,"rsi_14":41.94,"sma_20":3328.75,"sma_60":3466.33,"sma_120":3363.83},{"date":"2024-11-29","open":3325,"high":3485,"low":3220,"close":3290,"volume":2069,"rsi_14":42.11,"sma_20":3310.5,"sma_60":3467.67,"sma_120":3359.83},{"date":"2024-12-02","open":3260,"high":3450,"low":3245,"close":3350,"volume":2021,"rsi_14":49.36,"sma_20":3297.0,"sma_60":3470.0,"sma_120":3356.96},{"date":"2024-12-03","open":3395,"high":3400,"low":3195,"close":3340,"volume":3877,"rsi_14":54.21,"sma_20":3283.5,"sma_60":3471.75,"sma_120":3354.5},{"date":"2024-12-04","open":3215,"high":3435,"low":3210,"close":3270,"volume":4602,"rsi_14":48.62,"sma_20":3271.0,"sma_60":3472.42,"sma_120":3351.54},{"date":"2024-12-05","open":3270,"high":3425,"low":3185,"close":3230,"volume":1158,"rsi_14":45.45,"sma_20":3257.0,"sma_60":3471.33,"sma_120":3349.25},{"date":"2024-12-06","open":3230,"high":3230,"low":2900,"close":3010,"volume":25947,"rsi_14":51.55,"sma_20":3231.5,"sma_60":3466.58,"sma_120":3345.25},{"date":"2024-12-09","open":2980,"high":3280,"low":2700,"close":2960,"volume":20342,"rsi_14":45.26,"sma_20":3205.25,"sma_60":3460.67,"sma_120":3342.21},{"date":"2024-12-10","open":3020,"high":3055,"low":2745,"close":3050,"volume":10106,"rsi_14":46.39,"sma_20":3189.5,"sma_60":3456.17,"sma_120":3340.58},{"date":"2024-12-11","open":3010,"high":3200,"low":3000,"close":3050,"volume":1237,"rsi_14":47.37,"sma_20":3179.5,"sma_60":3448.5,"sma_120":3337.79},{"date":"2024-12-12","open":3020,"high":3070,"low":3010,"close":3065,"volume":712,"rsi_14":43.5,"sma_20":3167.75,"sma_60":3442.08,"sma_120":3335.12},{"date":"2024-12-13","open":3050,"high":3190,"low":3040,"close":3060,"volume":5124,"rsi_14":47.53,"sma_20":3154.25,"sma_60":3433.58,"sma_120":3332.79},{"date":"2024-12-16","open":3070,"high":3150,"low":3020,"close":3100,"volume":2990,"rsi_14":36.57,"sma_20":3160.25,"sma_60":3423.5,"sma_120":3330.33},{"date":"2024-12-17","open":3195,"high":3195,"low":3025,"close":3065,"volume":4096,"rsi_14":34.75,"sma_20":3161.0,"sma_60":3415.58,"sma_120":3327.96},{"date":"2024-12-18","open":3035,"high":3080,"low":2935,"close":2990,"volume":11601,"rsi_14":27.7,"sma_20":3154.5,"sma_60":3406.92,"sma_120":3324.96},{"date":"2024-12-19","open":2960,"high":3000,"low":2910,"close":2990,"volume":3180,"rsi_14":28.87,"sma_20":3149.0,"sma_60":3400.25,"sma_120":3321.96},{"date":"2024-12-20","open":3000,"high":3000,"low":2930,"close":2970,"volume":1172,"rsi_14":21.64,"sma_20":3138.5,"sma_60":3393.83,"sma_120":3319.29},{"date":"2024-12-23","open":2970,"high":3000,"low":2885,"close":2885,"volume":7315,"rsi_14":19.46,"sma_20":3127.75,"sma_60":3385.42,"sma_120":3315.79},{"date":"2024-12-24","open":2885,"high":2995,"low":2780,"close":2850,"volume":23406,"rsi_14":20.42,"sma_20":3106.25,"sma_60":3375.5,"sma_120":3311.33},{"date":"2024-12-26","open":2850,"high":2895,"low":2705,"close":2850,"volume":26576,"rsi_14":21.64,"sma_20":3084.75,"sma_60":3362.33,"sma_120":3306.88},{"date":"2024-12-27","open":2850,"high":2850,"low":2750,"close":2845,"volume":8320,"rsi_14":31.87,"sma_20":3061.0,"sma_60":3349.83,"sma_120":3302.46},{"date":"2024-12-30","open":2845,"high":2845,"low":2710,"close":2775,"volume":11876,"rsi_14":30.53,"sma_20":3035.25,"sma_60":3336.92,"sma_120":3297.29},{"date":"2025-01-02","open":2775,"high":2780,"low":2710,"close":2775,"volume":3717,"rsi_14":14.29,"sma_20":3006.5,"sma_60":3324.42,"sma_120":3292.17},{"date":"2025-01-03","open":2775,"high":2780,"low":2695,"close":2710,"volume":12236,"rsi_14":12.22,"sma_20":2975.0,"sma_60":3310.0,"sma_120":3286.54},{"date":"2025-01-06","open":2695,"high":2830,"low":2695,"close":2820,"volume":9848,"rsi_14":27.52,"sma_20":2952.5,"sma_60":3297.42,"sma_120":3282.08},{"date":"2025-01-07","open":2820,"high":2860,"low":2760,"close":2760,"volume":9324,"rsi_14":25.0,"sma_20":2929.0,"sma_60":3282.75,"sma_120":3277.25},{"date":"2025-01-08","open":2755,"high":2805,"low":2750,"close":2800,"volume":1729,"rsi_14":25.0,"sma_20":2918.5,"sma_60":3267.58,"sma_120":3272.67},{"date":"2025-01-09","open":2800,"high":2830,"low":2760,"close":2830,"volume":2032,"rsi_14":30.25,"sma_20":2912.0,"sma_60":3253.42,"sma_120":3269.21},{"date":"2025-01-10","open":2825,"high":2830,"low":2780,"close":2820,"volume":1022,"rsi_14":33.96,"sma_20":2900.5,"sma_60":3238.83,"sma_120":3265.88},{"date":"2025-01-13","open":2820,"high":2820,"low":2775,"close":2805,"volume":2171,"rsi_14":33.03,"sma_20":2888.25,"sma_60":3223.83,"sma_120":3262.29},{"date":"2025-01-14","open":2780,"high":2845,"low":2750,"close":2785,"volume":13363,"rsi_14":33.03,"sma_20":2874.25,"sma_60":3208.83,"sma_120":3258.54},{"date":"2025-01-15","open":2785,"high":2850,"low":2785,"close":2810,"volume":2503,"rsi_14":42.27,"sma_20":2861.75,"sma_60":3194.33,"sma_120":3255.08},{"date":"2025-01-16","open":2810,"high":2850,"low":2790,"close":2850,"volume":5841,"rsi_14":50.0,"sma_20":2849.25,"sma_60":3180.25,"sma_120":3251.79},{"date":"2025-01-17","open":2850,"high":2865,"low":2800,"close":2800,"volume":5087,"rsi_14":45.37,"sma_20":2836.0,"sma_60":3166.08,"sma_120":3248.46},{"date":"2025-01-20","open":2900,"high":2900,"low":2755,"close":2770,"volume":5605,"rsi_14":43.36,"sma_20":2825.0,"sma_60":3150.58,"sma_120":3245.12},{"date":"2025-01-21","open":2770,"high":2790,"low":2765,"close":2790,"volume":2668,"rsi_14":51.46,"sma_20":2815.0,"sma_60":3135.42,"sma_120":3241.62},{"date":"2025-01-22","open":2785,"high":2995,"low":2770,"close":2980,"volume":10507,"rsi_14":64.54,"sma_20":2815.5,"sma_60":3123.42,"sma_120":3241.08},{"date":"2025-01-23","open":2975,"high":2975,"low":2835,"close":2860,"volume":3382,"rsi_14":59.87,"sma_20":2814.25,"sma_60":3109.58,"sma_120":3239.62},{"date":"2025-01-24","open":2855,"high":2945,"low":2855,"close":2905,"volume":752,"rsi_14":56.12,"sma_20":2817.0,"sma_60":3096.5,"sma_120":3237.79},{"date":"2025-01-31","open":2905,"high":3030,"low":2865,"close":2875,"volume":7350,"rsi_14":58.65,"sma_20":2818.25,"sma_60":3083.08,"sma_120":3234.0},{"date":"2025-02-03","open":2950,"high":2950,"low":2770,"close":2795,"volume":6960,"rsi_14":49.65,"sma_20":2815.75,"sma_60":3068.5,"sma_120":3230.42},{"date":"2025-02-04","open":2880,"high":2880,"low":2805,"close":2810,"volume":1566,"rsi_14":48.55,"sma_20":2817.5,"sma_60":3054.42,"sma_120":3227.92},{"date":"2025-02-05","open":2880,"high":2945,"low":2815,"close":2855,"volume":2208,"rsi_14":52.41,"sma_20":2821.5,"sma_60":3041.67,"sma_120":3225.21},{"date":"2025-02-06","open":2945,"high":2945,"low":2805,"close":2885,"volume":1829,"rsi_14":55.41,"sma_20":2830.25,"sma_60":3029.58,"sma_120":3223.08},{"date":"2025-02-07","open":2945,"high":2945,"low":2835,"close":2940,"volume":4483,"rsi_14":60.0,"sma_20":2836.25,"sma_60":3019.92,"sma_120":3224.25},{"date":"2025-02-10","open":2945,"high":3355,"low":2900,"close":2900,"volume":41553,"rsi_14":55.7,"sma_20":2843.25,"sma_60":3009.75,"sma_120":3224.21},{"date":"2025-02-11","open":2950,"high":3030,"low":2905,"close":2910,"volume":5381,"rsi_14":53.95,"sma_20":2848.75,"sma_60":2999.58,"sma_120":3223.62},{"date":"2025-02-12","open":2910,"high":3030,"low":2870,"close":2885,"volume":5584,"rsi_14":55.78,"sma_20":2851.5,"sma_60":2989.58,"sma_120":3223.08},{"date":"2025-02-13","open":2885,"high":3020,"low":2805,"close":2920,"volume":4322,"rsi_14":60.14,"sma_20":2856.5,"sma_60":2982.17,"sma_120":3222.54},{"date":"2025-02-14","open":2920,"high":2920,"low":2790,"close":2800,"volume":10425,"rsi_14":50.6,"sma_20":2856.25,"sma_60":2974.67,"sma_120":3220.54},{"date":"2025-02-17","open":2800,"high":2915,"low":2760,"close":2785,"volume":8102,"rsi_14":35.34,"sma_20":2856.25,"sma_60":2966.08,"sma_120":3219.25},{"date":"2025-02-18","open":2785,"high":2850,"low":2705,"close":2735,"volume":4637,"rsi_14":39.5,"sma_20":2852.5,"sma_60":2956.17,"sma_120":3215.54},{"date":"2025-02-19","open":2745,"high":2880,"low":2745,"close":2860,"volume":9168,"rsi_14":46.67,"sma_20":2853.0,"sma_60":2954.17,"sma_120":3212.5},{"date":"2025-02-20","open":2910,"high":3140,"low":2905,"close":2940,"volume":44638,"rsi_14":54.48,"sma_20":2860.0,"sma_60":2952.33,"sma_120":3210.33},{"date":"2025-02-21","open":2955,"high":3215,"low":2905,"close":3185,"volume":33286,"rsi_14":71.91,"sma_20":2880.75,"sma_60":2953.42,"sma_120":3210.21},{"date":"2025-02-24","open":3210,"high":3245,"low":3105,"close":3225,"volume":7852,"rsi_14":72.68,"sma_20":2902.5,"sma_60":2955.5,"sma_120":3210.42},{"date":"2025-02-25","open":3195,"high":3240,"low":3140,"close":3230,"volume":5070,"rsi_14":71.43,"sma_20":2915.0,"sma_60":2956.33,"sma_120":3210.58},{"date":"2025-02-26","open":3205,"high":3205,"low":3040,"close":3120,"volume":5161,"rsi_14":62.3,"sma_20":2928.0,"sma_60":2956.67,"sma_120":3210.25},{"date":"2025-02-27","open":3110,"high":3180,"low":3050,"close":3090,"volume":4115,"rsi_14":58.06,"sma_20":2937.25,"sma_60":2953.5,"sma_120":3209.17},{"date":"2025-02-28","open":3085,"high":3160,"low":3025,"close":3140,"volume":2698,"rsi_14":62.77,"sma_20":2950.5,"sma_60":2951.17,"sma_120":3208.25},{"date":"2025-03-04","open":3140,"high":3160,"low":3000,"close":3000,"volume":5857,"rsi_14":54.21,"sma_20":2960.75,"sma_60":2945.83,"sma_120":3206.08},{"date":"2025-03-05","open":3000,"high":3270,"low":2975,"close":3200,"volume":25539,"rsi_14":62.65,"sma_20":2980.25,"sma_60":2944.33,"sma_120":3206.0},{"date":"2025-03-06","open":3195,"high":3270,"low":3170,"close":3185,"volume":5027,"rsi_14":60.82,"sma_20":2996.75,"sma_60":2941.58,"sma_120":3205.79},{"date":"2025-03-07","open":3190,"high":3190,"low":3000,"close":3065,"volume":6817,"rsi_14":60.82,"sma_20":3005.75,"sma_60":2937.0,"sma_120":3204.38},{"date":"2025-03-10","open":3060,"high":3150,"low":3000,"close":3140,"volume":5155,"rsi_14":63.81,"sma_20":3015.75,"sma_60":2934.83,"sma_120":3203.62},{"date":"2025-03-11","open":3115,"high":3285,"low":3045,"close":3275,"volume":15613,"rsi_14":69.71,"sma_20":3034.5,"sma_60":2935.58,"sma_120":3203.46},{"date":"2025-03-12","open":3240,"high":3270,"low":3205,"close":3270,"volume":2925,"rsi_14":66.4,"sma_20":3052.5,"sma_60":2939.92,"sma_120":3203.25},{"date":"2025-03-13","open":3245,"high":3295,"low":3150,"close":3220,"volume":2731,"rsi_14":61.48,"sma_20":3069.25,"sma_60":2944.25,"sma_120":3202.46},{"date":"2025-03-14","open":3195,"high":3195,"low":3150,"close":3170,"volume":1774,"rsi_14":49.27,"sma_20":3081.75,"sma_60":2946.25,"sma_120":3201.21},{"date":"2025-03-17","open":3155,"high":3155,"low":3025,"close":3025,"volume":4648,"rsi_14":41.15,"sma_20":3093.0,"sma_60":2945.83,"sma_120":3197.17},{"date":"2025-03-18","open":3035,"high":3125,"low":2905,"close":3015,"volume":17238,"rsi_14":40.53,"sma_20":3104.5,"sma_60":2945.0,"sma_120":3193.54},{"date":"2025-03-19","open":3045,"high":3060,"low":3000,"close":3020,"volume":1241,"rsi_14":45.15,"sma_20":3118.75,"sma_60":2944.33,"sma_120":3188.96},{"date":"2025-03-20","open":3060,"high":3060,"low":2960,"close":3005,"volume":733,"rsi_14":45.81,"sma_20":3126.0,"sma_60":2942.75,"sma_120":3183.12},{"date":"2025-03-21","open":3030,"high":3035,"low":2970,"close":2975,"volume":1410,"rsi_14":41.71,"sma_20":3127.75,"sma_60":2941.25,"sma_120":3178.42},{"date":"2025-03-24","open":2975,"high":3090,"low":2820,"close":2925,"volume":15421,"rsi_14":45.86,"sma_20":3114.75,"sma_60":2940.17,"sma_120":3173.54},{"date":"2025-03-25","open":2925,"high":3015,"low":2810,"close":2915,"volume":3892,"rsi_14":30.07,"sma_20":3099.25,"sma_60":2938.92,"sma_120":3169.58},{"date":"2025-03-26","open":2895,"high":2915,"low":2705,"close":2775,"volume":18606,"rsi_14":25.6,"sma_20":3076.5,"sma_60":2935.67,"sma_120":3164.75},{"date":"2025-03-27","open":2775,"high":3125,"low":2775,"close":2950,"volume":60170,"rsi_14":43.58,"sma_20":3068.0,"sma_60":2936.75,"sma_120":3161.08},{"date":"2025-03-28","open":2950,"high":3055,"low":2800,"close":2920,"volume":7228,"rsi_14":37.06,"sma_20":3059.5,"sma_60":2937.92,"sma_120":3156.71},{"date":"2025-03-31","open":2920,"high":2920,"low":2825,"close":2855,"volume":3211,"rsi_14":23.08,"sma_20":3045.25,"sma_60":2938.0,"sma_120":3150.17},{"date":"2025-04-01","open":2825,"high":2885,"low":2825,"close":2845,"volume":2336,"rsi_14":22.93,"sma_20":3037.5,"sma_60":2938.0,"sma_120":3143.92},{"date":"2025-04-02","open":2880,"high":2880,"low":2810,"close":2860,"volume":2082,"rsi_14":26.0,"sma_20":3020.5,"sma_60":2939.42,"sma_120":3138.17},{"date":"2025-04-03","open":2990,"high":2990,"low":2780,"close":2880,"volume":897,"rsi_14":29.86,"sma_20":3005.25,"sma_60":2941.17,"sma_120":3132.79},{"date":"2025-04-04","open":2890,"high":2965,"low":2830,"close":2920,"volume":10003,"rsi_14":41.46,"sma_20":2998.0,"sma_60":2944.67,"sma_120":3127.33},{"date":"2025-04-07","open":2900,"high":2900,"low":2715,"close":2875,"volume":6665,"rsi_14":39.23,"sma_20":2984.75,"sma_60":2945.58,"sma_120":3121.5},{"date":"2025-04-08","open":2895,"high":2960,"low":2835,"close":2880,"volume":3264,"rsi_14":39.23,"sma_20":2965.0,"sma_60":2947.58,"sma_120":3115.17},{"date":"2025-04-09","open":2875,"high":2875,"low":2720,"close":2875,"volume":4908,"rsi_14":39.84,"sma_20":2945.25,"sma_60":2948.83,"sma_120":3108.21},{"date":"2025-04-10","open":3030,"high":3040,"low":2850,"close":3005,"volume":17498,"rsi_14":52.03,"sma_20":2934.5,"sma_60":2951.75,"sma_120":3102.58},{"date":"2025-04-11","open":3005,"high":3200,"low":3005,"close":3200,"volume":22107,"rsi_14":65.54,"sma_20":2936.0,"sma_60":2958.08,"sma_120":3098.46},{"date":"2025-04-14","open":3200,"high":3300,"low":3200,"close":3290,"volume":6037,"rsi_14":69.43,"sma_20":2949.25,"sma_60":2966.17,"sma_120":3095.0},{"date":"2025-04-15","open":3345,"high":3345,"low":3240,"close":3270,"volume":8288,"rsi_14":79.29,"sma_20":2962.0,"sma_60":2974.25,"sma_120":3091.54},{"date":"2025-04-16","open":3300,"high":3300,"low":3200,"close":3265,"volume":2409,"rsi_14":73.33,"sma_20":2974.25,"sma_60":2981.83,"sma_120":3088.08},{"date":"2025-04-17","open":3255,"high":3285,"low":3210,"close":3285,"volume":4462,"rsi_14":77.44,"sma_20":2988.25,"sma_60":2989.08,"sma_120":3084.67},{"date":"2025-04-18","open":3345,"high":3490,"low":3265,"close":3430,"volume":17068,"rsi_14":88.59,"sma_20":3011.0,"sma_60":2999.58,"sma_120":3082.83},{"date":"2025-04-21","open":3450,"high":3450,"low":3215,"close":3280,"volume":10852,"rsi_14":74.58,"sma_20":3028.75,"sma_60":3008.08,"sma_120":3079.33},{"date":"2025-04-22","open":3270,"high":3400,"low":3200,"close":3330,"volume":6072,"rsi_14":75.54,"sma_20":3049.5,"sma_60":3017.08,"sma_120":3076.25},{"date":"2025-04-23","open":3400,"high":3400,"low":3290,"close":3340,"volume":825,"rsi_14":75.27,"sma_20":3077.75,"sma_60":3023.08,"sma_120":3073.25},{"date":"2025-04-24","open":3340,"high":3450,"low":3205,"close":3330,"volume":18769,"rsi_14":73.3,"sma_20":3096.75,"sma_60":3030.92,"sma_120":3070.25},{"date":"2025-04-25","open":3285,"high":3355,"low":3265,"close":3330,"volume":9902,"rsi_14":77.25,"sma_20":3117.25,"sma_60":3038.0,"sma_120":3067.25},{"date":"2025-04-28","open":3355,"high":3450,"low":3330,"close":3355,"volume":4218,"rsi_14":77.78,"sma_20":3142.25,"sma_60":3046.0,"sma_120":3064.54},{"date":"2025-04-29","open":3480,"high":3480,"low":3355,"close":3415,"volume":4034,"rsi_14":79.67,"sma_20":3170.75,"sma_60":3056.33,"sma_120":3062.42},{"date":"2025-04-30","open":3450,"high":3460,"low":3405,"close":3440,"volume":11915,"rsi_14":77.02,"sma_20":3199.75,"sma_60":3066.83,"sma_120":3060.62},{"date":"2025-05-02","open":3440,"high":3475,"low":3400,"close":3425,"volume":4064,"rsi_14":68.0,"sma_20":3227.0,"sma_60":3076.33,"sma_120":3059.0},{"date":"2025-05-07","open":3425,"high":3445,"low":3355,"close":3430,"volume":8204,"rsi_14":62.96,"sma_20":3252.5,"sma_60":3085.42,"sma_120":3057.5},{"date":"2025-05-08","open":3410,"high":3500,"low":3405,"close":3495,"volume":7419,"rsi_14":69.23,"sma_20":3283.5,"sma_60":3094.67,"sma_120":3057.29},{"date":"2025-05-09","open":3485,"high":3485,"low":3400,"close":3475,"volume":3371,"rsi_14":67.5,"sma_20":3313.25,"sma_60":3104.25,"sma_120":3057.0},{"date":"2025-05-12","open":3475,"high":3545,"low":3330,"close":3545,"volume":15197,"rsi_14":70.0,"sma_20":3346.75,"sma_60":3114.83,"sma_120":3057.21},{"date":"2025-05-13","open":3545,"high":3550,"low":3500,"close":3540,"volume":4456,"rsi_14":60.78,"sma_20":3373.5,"sma_60":3125.75,"sma_120":3057.67},{"date":"2025-05-14","open":3460,"high":3890,"low":3460,"close":3800,"volume":50343,"rsi_14":91.94,"sma_20":3403.5,"sma_60":3140.42,"sma_120":3061.29},{"date":"2025-05-15","open":3760,"high":3800,"low":3600,"close":3720,"volume":8632,"rsi_14":80.0,"sma_20":3425.0,"sma_60":3155.75,"sma_120":3065.21},{"date":"2025-05-16","open":3700,"high":3950,"low":3655,"close":3940,"volume":26020,"rsi_14":84.88,"sma_20":3458.5,"sma_60":3175.0,"sma_120":3070.54},{"date":"2025-05-19","open":3860,"high":3930,"low":3660,"close":3750,"volume":17442,"rsi_14":70.19,"sma_20":3482.75,"sma_60":3191.92,"sma_120":3074.04},{"date":"2025-05-20","open":3735,"high":3800,"low":3650,"close":3735,"volume":19180,"rsi_14":69.19,"sma_20":3505.25,"sma_60":3206.5,"sma_120":3080.33},{"date":"2025-05-21","open":3735,"high":3740,"low":3665,"close":3730,"volume":9728,"rsi_14":68.12,"sma_20":3520.25,"sma_60":3219.67,"sma_120":3086.0},{"date":"2025-05-22","open":3715,"high":3715,"low":3600,"close":3635,"volume":2546,"rsi_14":60.28,"sma_20":3538.0,"sma_60":3227.17,"sma_120":3090.29},{"date":"2025-05-23","open":3650,"high":3720,"low":3590,"close":3635,"volume":17765,"rsi_14":59.33,"sma_20":3553.25,"sma_60":3234.0,"sma_120":3094.75},{"date":"2025-05-26","open":3635,"high":3710,"low":3600,"close":3670,"volume":7011,"rsi_14":61.5,"sma_20":3569.75,"sma_60":3241.33,"sma_120":3098.83},{"date":"2025-05-27","open":3630,"high":3655,"low":3615,"close":3630,"volume":2777,"rsi_14":59.09,"sma_20":3584.75,"sma_60":3249.83,"sma_120":3103.25},{"date":"2025-05-28","open":3650,"high":3800,"low":3650,"close":3690,"volume":22984,"rsi_14":58.9,"sma_20":3602.75,"sma_60":3259.83,"sma_120":3106.67},{"date":"2025-05-29","open":3690,"high":3775,"low":3655,"close":3710,"volume":13470,"rsi_14":60.73,"sma_20":3620.5,"sma_60":3269.33,"sma_120":3110.25},{"date":"2025-05-30","open":3715,"high":3745,"low":3690,"close":3705,"volume":5078,"rsi_14":57.77,"sma_20":3635.0,"sma_60":3281.08,"sma_120":3113.46},{"date":"2025-06-02","open":3710,"high":3800,"low":3635,"close":3770,"volume":28139,"rsi_14":60.55,"sma_20":3651.5,"sma_60":3290.58,"sma_120":3117.46},{"date":"2025-06-04","open":3770,"high":3980,"low":3755,"close":3960,"volume":30857,"rsi_14":57.84,"sma_20":3678.25,"sma_60":3303.5,"sma_120":3122.54},{"date":"2025-06-05","open":3960,"high":4000,"low":3890,"close":4000,"volume":6548,"rsi_14":64.29,"sma_20":3706.75,"sma_60":3319.08,"sma_120":3128.04},{"date":"2025-06-09","open":3785,"high":4085,"low":3785,"close":4075,"volume":23380,"rsi_14":58.08,"sma_20":3735.75,"sma_60":3334.67,"sma_120":3134.75},{"date":"2025-06-10","open":4075,"high":4195,"low":4015,"close":4185,"volume":48455,"rsi_14":78.81,"sma_20":3771.25,"sma_60":3349.83,"sma_120":3142.71},{"date":"2025-06-11","open":4185,"high":4205,"low":4065,"close":4200,"volume":5140,"rsi_14":80.79,"sma_20":3804.0,"sma_60":3365.33,"sma_120":3152.62},{"date":"2025-06-12","open":4160,"high":4195,"low":4130,"close":4175,"volume":4411,"rsi_14":78.71,"sma_20":3835.75,"sma_60":3381.25,"sma_120":3162.75},{"date":"2025-06-13","open":4170,"high":4170,"low":4015,"close":4075,"volume":5919,"rsi_14":78.21,"sma_20":3849.5,"sma_60":3396.33,"sma_120":3171.29},{"date":"2025-06-16","open":4070,"high":4095,"low":4045,"close":4065,"volume":2506,"rsi_14":77.22,"sma_20":3866.75,"sma_60":3413.67,"sma_120":3179.75},{"date":"2025-06-17","open":4065,"high":4065,"low":3920,"close":4035,"volume":3799,"rsi_14":73.25,"sma_20":3871.5,"sma_60":3430.67,"sma_120":3187.83},{"date":"2025-06-18","open":4035,"high":4070,"low":3980,"close":4000,"volume":4170,"rsi_14":73.72,"sma_20":3884.0,"sma_60":3447.0,"sma_120":3195.67},{"date":"2025-06-19","open":4000,"high":4030,"low":3865,"close":4000,"volume":5148,"rsi_14":71.53,"sma_20":3897.25,"sma_60":3463.58,"sma_120":3203.17},{"date":"2025-06-20","open":3995,"high":4095,"low":3960,"close":3990,"volume":16340,"rsi_14":69.72,"sma_20":3910.25,"sma_60":3480.5,"sma_120":3210.88},{"date":"2025-06-23","open":3990,"high":4000,"low":3950,"close":3950,"volume":1390,"rsi_14":66.44,"sma_20":3926.0,"sma_60":3497.58,"sma_120":3218.88},{"date":"2025-06-24","open":3970,"high":4145,"low":3960,"close":4090,"volume":9997,"rsi_14":69.51,"sma_20":3948.75,"sma_60":3517.17,"sma_120":3228.04},{"date":"2025-06-25","open":4090,"high":4125,"low":3810,"close":3975,"volume":18331,"rsi_14":51.01,"sma_20":3964.0,"sma_60":3537.17,"sma_120":3236.42},{"date":"2025-06-26","open":3975,"high":3985,"low":3920,"close":3935,"volume":4551,"rsi_14":45.64,"sma_20":3979.25,"sma_60":3553.58,"sma_120":3245.17},{"date":"2025-06-27","open":3935,"high":3960,"low":3870,"close":3900,"volume":2970,"rsi_14":37.59,"sma_20":3989.75,"sma_60":3569.92,"sma_120":3253.92},{"date":"2025-06-30","open":3900,"high":3900,"low":3755,"close":3790,"volume":5195,"rsi_14":21.99,"sma_20":3993.75,"sma_60":3585.5,"sma_120":3261.75},{"date":"2025-07-01","open":3790,"high":3880,"low":3785,"close":3855,"volume":5974,"rsi_14":27.15,"sma_20":4001.25,"sma_60":3602.33,"sma_120":3270.17},{"date":"2025-07-02","open":3860,"high":3950,"low":3855,"close":3925,"volume":2366,"rsi_14":34.38,"sma_20":4009.0,"sma_60":3620.08,"sma_120":3279.75},{"date":"2025-07-03","open":3905,"high":3960,"low":3860,"close":3950,"volume":2245,"rsi_14":41.38,"sma_20":4008.5,"sma_60":3637.92,"sma_120":3289.54},{"date":"2025-07-04","open":3950,"high":3960,"low":3860,"close":3920,"volume":1816,"rsi_14":40.27,"sma_20":4004.5,"sma_60":3654.58,"sma_120":3299.62},{"date":"2025-07-07","open":3920,"high":3950,"low":3920,"close":3950,"volume":1309,"rsi_14":44.3,"sma_20":3998.25,"sma_60":3672.5,"sma_120":3309.04},{"date":"2025-07-08","open":3950,"high":4095,"low":3755,"close":3875,"volume":27963,"rsi_14":42.04,"sma_20":3982.75,"sma_60":3689.08,"sma_120":3318.33},{"date":"2025-07-09","open":3875,"high":4005,"low":3875,"close":3965,"volume":1156,"rsi_14":48.0,"sma_20":3971.0,"sma_60":3707.25,"sma_120":3328.04},{"date":"2025-07-10","open":3965,"high":4005,"low":3945,"close":3985,"volume":1043,"rsi_14":49.72,"sma_20":3961.5,"sma_60":3723.58,"sma_120":3337.67},{"date":"2025-07-11","open":3980,"high":4010,"low":3900,"close":3995,"volume":6006,"rsi_14":52.63,"sma_20":3957.5,"sma_60":3736.83,"sma_120":3347.46},{"date":"2025-07-14","open":3950,"high":4010,"low":3935,"close":3995,"volume":3772,"rsi_14":43.36,"sma_20":3954.0,"sma_60":3748.58,"sma_120":3357.38},{"date":"2025-07-15","open":3950,"high":3955,"low":3875,"close":3875,"volume":4102,"rsi_14":43.06,"sma_20":3946.0,"sma_60":3758.67,"sma_120":3366.46},{"date":"2025-07-16","open":3870,"high":3955,"low":3870,"close":3900,"volume":5276,"rsi_14":47.52,"sma_20":3941.0,"sma_60":3769.25,"sma_120":3375.54},{"date":"2025-07-17","open":3900,"high":3970,"low":3865,"close":3930,"volume":1764,"rsi_14":52.14,"sma_20":3937.5,"sma_60":3780.0,"sma_120":3384.54},{"date":"2025-07-18","open":3930,"high":3970,"low":3915,"close":3940,"volume":12148,"rsi_14":62.5,"sma_20":3935.0,"sma_60":3788.5,"sma_120":3394.04},{"date":"2025-07-21","open":3940,"high":3965,"low":3855,"close":3865,"volume":5287,"rsi_14":50.82,"sma_20":3930.75,"sma_60":3798.25,"sma_120":3403.17},{"date":"2025-07-22","open":3865,"high":3920,"low":3810,"close":3890,"volume":11378,"rsi_14":46.9,"sma_20":3920.75,"sma_60":3807.58,"sma_120":3412.33},{"date":"2025-07-23","open":3890,"high":3945,"low":3755,"close":3940,"volume":2843,"rsi_14":49.15,"sma_20":3919.0,"sma_60":3817.58,"sma_120":3420.33},{"date":"2025-07-24","open":3940,"high":3975,"low":3800,"close":3800,"volume":2485,"rsi_14":41.43,"sma_20":3912.25,"sma_60":3825.42,"sma_120":3428.17},{"date":"2025-07-25","open":3850,"high":3950,"low":3740,"close":3900,"volume":7761,"rsi_14":46.75,"sma_20":3912.25,"sma_60":3834.92,"sma_120":3436.46},{"date":"2025-07-28","open":3900,"high":3905,"low":3745,"close":3770,"volume":3526,"rsi_14":43.64,"sma_20":3911.25,"sma_60":3841.83,"sma_120":3443.92},{"date":"2025-07-29","open":3770,"high":3770,"low":3670,"close":3715,"volume":3885,"rsi_14":34.18,"sma_20":3904.25,"sma_60":3846.83,"sma_120":3451.58},{"date":"2025-07-30","open":3715,"high":3765,"low":3665,"close":3760,"volume":1226,"rsi_14":36.2,"sma_20":3896.0,"sma_60":3852.17,"sma_120":3459.5},{"date":"2025-07-31","open":3765,"high":3800,"low":3575,"close":3765,"volume":7980,"rsi_14":35.8,"sma_20":3886.75,"sma_60":3857.83,"sma_120":3467.08},{"date":"2025-08-01","open":3765,"high":3765,"low":3580,"close":3580,"volume":3312,"rsi_14":29.15,"sma_20":3869.75,"sma_60":3860.33,"sma_120":3472.88},{"date":"2025-08-04","open":3580,"high":3750,"low":3540,"close":3690,"volume":4501,"rsi_14":40.61,"sma_20":3856.75,"sma_60":3863.58,"sma_120":3479.12},{"date":"2025-08-05","open":3685,"high":3760,"low":3600,"close":3720,"volume":4541,"rsi_14":40.91,"sma_20":3849.0,"sma_60":3867.67,"sma_120":3485.96},{"date":"2025-08-06","open":3720,"high":3760,"low":3710,"close":3735,"volume":781,"rsi_14":40.0,"sma_20":3837.5,"sma_60":3870.83,"sma_120":3492.83},{"date":"2025-08-07","open":3735,"high":3760,"low":3710,"close":3730,"volume":7157,"rsi_14":39.18,"sma_20":3824.75,"sma_60":3874.0,"sma_120":3499.88},{"date":"2025-08-08","open":3730,"high":3760,"low":3705,"close":3730,"volume":5720,"rsi_14":42.46,"sma_20":3811.5,"sma_60":3872.83,"sma_120":3506.62},{"date":"2025-08-11","open":3760,"high":3785,"low":3615,"close":3735,"volume":3628,"rsi_14":41.14,"sma_20":3798.5,"sma_60":3873.08,"sma_120":3514.42},{"date":"2025-08-12","open":3735,"high":3735,"low":3670,"close":3680,"volume":3434,"rsi_14":35.23,"sma_20":3788.75,"sma_60":3868.75,"sma_120":3521.88},{"date":"2025-08-13","open":3700,"high":3700,"low":3625,"close":3695,"volume":1643,"rsi_14":43.05,"sma_20":3778.5,"sma_60":3867.83,"sma_120":3529.88},{"date":"2025-08-14","open":3695,"high":3750,"low":3675,"close":3740,"volume":15982,"rsi_14":38.57,"sma_20":3769.0,"sma_60":3867.92,"sma_120":3537.21},{"date":"2025-08-18","open":3710,"high":3735,"low":3665,"close":3725,"volume":2476,"rsi_14":46.15,"sma_20":3758.25,"sma_60":3867.83,"sma_120":3543.75},{"date":"2025-08-19","open":3685,"high":4660,"low":3175,"close":3175,"volume":1099435,"rsi_14":25.0,"sma_20":3723.75,"sma_60":3860.17,"sma_120":3543.67},{"date":"2025-08-20","open":3110,"high":3120,"low":2950,"close":2990,"volume":85654,"rsi_14":18.44,"sma_20":3678.75,"sma_60":3849.42,"sma_120":3541.71},{"date":"2025-08-21","open":2990,"high":3100,"low":2960,"close":3075,"volume":16072,"rsi_14":23.46,"sma_20":3635.5,"sma_60":3839.5,"sma_120":3540.42},{"date":"2025-08-22","open":3075,"high":3100,"low":3000,"close":3030,"volume":8204,"rsi_14":26.29,"sma_20":3597.0,"sma_60":3829.5,"sma_120":3539.67},{"date":"2025-08-25","open":3030,"high":3315,"low":2990,"close":3205,"volume":22693,"rsi_14":30.2,"sma_20":3562.25,"sma_60":3821.42,"sma_120":3540.62},{"date":"2025-08-26","open":3225,"high":3290,"low":3100,"close":3235,"volume":10473,"rsi_14":30.2,"sma_20":3535.5,"sma_60":3813.5,"sma_120":3541.42},{"date":"2025-08-27","open":3220,"high":3225,"low":3110,"close":3130,"volume":6784,"rsi_14":27.0,"sma_20":3506.25,"sma_60":3803.92,"sma_120":3542.5},{"date":"2025-08-28","open":3130,"high":3140,"low":2985,"close":3115,"volume":5795,"rsi_14":26.79,"sma_20":3474.0,"sma_60":3793.0,"sma_120":3541.79},{"date":"2025-08-29","open":3115,"high":3180,"low":3065,"close":3180,"volume":3460,"rsi_14":30.22,"sma_20":3444.75,"sma_60":3780.0,"sma_120":3541.75},{"date":"2025-09-01","open":3180,"high":3180,"low":3050,"close":3055,"volume":5292,"rsi_14":27.48,"sma_20":3418.5,"sma_60":3764.25,"sma_120":3541.67},{"date":"2025-09-02","open":3045,"high":3090,"low":3005,"close":3085,"volume":3138,"rsi_14":29.97,"sma_20":3388.25,"sma_60":3747.75,"sma_120":3541.21},{"date":"2025-09-03","open":3060,"high":3060,"low":2960,"close":2995,"volume":11178,"rsi_14":27.56,"sma_20":3352.0,"sma_60":3727.92,"sma_120":3538.88},{"date":"2025-09-04","open":2995,"high":3040,"low":2990,"close":3030,"volume":3389,"rsi_14":27.1,"sma_20":3316.75,"sma_60":3708.42,"sma_120":3536.88},{"date":"2025-09-05","open":3030,"high":3150,"low":3010,"close":3100,"volume":7555,"rsi_14":30.53,"sma_20":3285.25,"sma_60":3690.5,"sma_120":3535.88},{"date":"2025-09-08","open":3105,"high":3145,"low":3055,"close":3145,"volume":4481,"rsi_14":48.64,"sma_20":3256.0,"sma_60":3675.0,"sma_120":3535.67},{"date":"2025-09-09","open":3130,"high":3130,"low":3095,"close":3110,"volume":4410,"rsi_14":56.32,"sma_20":3224.75,"sma_60":3659.08,"sma_120":3536.38},{"date":"2025-09-10","open":3115,"high":3145,"low":3100,"close":3145,"volume":4501,"rsi_14":53.89,"sma_20":3198.0,"sma_60":3644.25,"sma_120":3537.46},{"date":"2025-09-11","open":3145,"high":3220,"low":3130,"close":3170,"volume":6821,"rsi_14":57.95,"sma_20":3171.75,"sma_60":3630.42,"sma_120":3538.71},{"date":"2025-09-12","open":3195,"high":3195,"low":3145,"close":3170,"volume":5987,"rsi_14":47.52,"sma_20":3143.25,"sma_60":3616.58,"sma_120":3540.08},{"date":"2025-09-15","open":3170,"high":3245,"low":3110,"close":3125,"volume":2395,"rsi_14":42.36,"sma_20":3113.25,"sma_60":3602.17,"sma_120":3541.33},{"date":"2025-09-16","open":3115,"high":3225,"low":3105,"close":3155,"volume":5543,"rsi_14":51.94,"sma_20":3112.25,"sma_60":3588.92,"sma_120":3543.25},{"date":"2025-09-17","open":3155,"high":3190,"low":3130,"close":3165,"volume":2601,"rsi_14":53.91,"sma_20":3121.0,"sma_60":3573.5,"sma_120":3545.33},{"date":"2025-09-18","open":3136,"high":3275,"low":3111,"close":3255,"volume":16297,"rsi_14":57.55,"sma_20":3131.5,"sma_60":3562.0,"sma_120":3549.58},{"date":"2025-09-19","open":3285,"high":3285,"low":3200,"close":3200,"volume":2911,"rsi_14":61.07,"sma_20":3140.0,"sma_60":3549.75,"sma_120":3551.67},{"date":"2025-09-22","open":3200,"high":3230,"low":3130,"close":3170,"volume":3266,"rsi_14":56.49,"sma_20":3138.25,"sma_60":3537.58,"sma_120":3553.75},{"date":"2025-09-23","open":3185,"high":3230,"low":3170,"close":3210,"volume":3617,"rsi_14":67.77,"sma_20":3137.0,"sma_60":3527.92,"sma_120":3556.71},{"date":"2025-09-24","open":3240,"high":3240,"low":3150,"close":3200,"volume":3481,"rsi_14":64.66,"sma_20":3140.5,"sma_60":3517.0,"sma_120":3559.67},{"date":"2025-09-25","open":3200,"high":3240,"low":2900,"close":3100,"volume":14766,"rsi_14":50.0,"sma_20":3139.75,"sma_60":3503.25,"sma_120":3561.67},{"date":"2025-09-26","open":3070,"high":3150,"low":2975,"close":3115,"volume":6563,"rsi_14":47.41,"sma_20":3136.5,"sma_60":3489.33,"sma_120":3563.62},{"date":"2025-09-29","open":3115,"high":3140,"low":3100,"close":3105,"volume":3198,"rsi_14":49.55,"sma_20":3139.0,"sma_60":3475.75,"sma_120":3565.17},{"date":"2025-09-30","open":3105,"high":3130,"low":3060,"close":3065,"volume":3400,"rsi_14":42.86,"sma_20":3138.0,"sma_60":3461.0,"sma_120":3566.75},{"date":"2025-10-01","open":3115,"high":3230,"low":3070,"close":3230,"volume":11509,"rsi_14":54.29,"sma_20":3149.75,"sma_60":3450.25,"sma_120":3569.67},{"date":"2025-10-02","open":3265,"high":3270,"low":3169,"close":3235,"volume":6148,"rsi_14":52.05,"sma_20":3158.25,"sma_60":3437.5,"sma_120":3572.38},{"date":"2025-10-10","open":3200,"high":3200,"low":3095,"close":3130,"volume":5332,"rsi_14":50.33,"sma_20":3159.75,"sma_60":3423.25,"sma_120":3573.42},{"date":"2025-10-13","open":3130,"high":3175,"low":3100,"close":3130,"volume":1769,"rsi_14":48.28,"sma_20":3159.0,"sma_60":3408.83,"sma_120":3572.83},{"date":"2025-10-14","open":3130,"high":3130,"low":3040,"close":3050,"volume":5553,"rsi_14":42.77,"sma_20":3156.0,"sma_60":3393.08,"sma_120":3570.83},{"date":"2025-10-15","open":3105,"high":3105,"low":3045,"close":3060,"volume":1571,"rsi_14":33.58,"sma_20":3151.75,"sma_60":3379.5,"sma_120":3569.08},{"date":"2025-10-16","open":3065,"high":3095,"low":2945,"close":3015,"volume":18664,"rsi_14":35.66,"sma_20":3144.0,"sma_60":3364.75,"sma_120":3567.0},{"date":"2025-10-17","open":3015,"high":3090,"low":2975,"close":3025,"volume":5805,"rsi_14":38.4,"sma_20":3136.75,"sma_60":3349.67,"sma_120":3564.83},{"date":"2025-10-20","open":3025,"high":3060,"low":2945,"close":2980,"volume":8843,"rsi_14":31.75,"sma_20":3129.5,"sma_60":3333.67,"sma_120":3561.08},{"date":"2025-10-21","open":2980,"high":2980,"low":2805,"close":2900,"volume":19052,"rsi_14":28.57,"sma_20":3116.75,"sma_60":3317.58,"sma_120":3557.92},{"date":"2025-10-22","open":2900,"high":2915,"low":2870,"close":2915,"volume":4965,"rsi_14":34.96,"sma_20":3104.25,"sma_60":3301.33,"sma_120":3554.46},{"date":"2025-10-23","open":2915,"high":3200,"low":2915,"close":3115,"volume":17753,"rsi_14":50.0,"sma_20":3095.75,"sma_60":3287.58,"sma_120":3552.58},{"date":"2025-10-24","open":3115,"high":3280,"low":3070,"close":3200,"volume":23086,"rsi_14":55.43,"sma_20":3095.75,"sma_60":3277.58,"sma_120":3551.5},{"date":"2025-10-27","open":3200,"high":3205,"low":3110,"close":3165,"volume":5228,"rsi_14":55.75,"sma_20":3095.5,"sma_60":3265.33,"sma_120":3550.12},{"date":"2025-10-28","open":3140,"high":3170,"low":3005,"close":3085,"volume":8987,"rsi_14":40.76,"sma_20":3089.25,"sma_60":3253.92,"sma_120":3547.88},{"date":"2025-10-29","open":3090,"high":3125,"low":2955,"close":3120,"volume":11295,"rsi_14":44.94,"sma_20":3085.25,"sma_60":3244.0,"sma_120":3545.42},{"date":"2025-10-30","open":3120,"high":3125,"low":2960,"close":3125,"volume":12842,"rsi_14":49.66,"sma_20":3086.5,"sma_60":3233.42,"sma_120":3542.79},{"date":"2025-10-31","open":3125,"high":3130,"low":3000,"close":3125,"volume":7668,"rsi_14":49.66,"sma_20":3087.0,"sma_60":3222.75,"sma_120":3540.29},{"date":"2025-11-03","open":3125,"high":3145,"low":3045,"close":3140,"volume":8699,"rsi_14":56.82,"sma_20":3088.75,"sma_60":3215.42,"sma_120":3537.88},{"date":"2025-11-04","open":3140,"high":3295,"low":3050,"close":3270,"volume":6377,"rsi_14":63.46,"sma_20":3099.0,"sma_60":3208.42,"sma_120":3536.0},{"date":"2025-11-05","open":3260,"high":3260,"low":3125,"close":3170,"volume":3758,"rsi_14":59.28,"sma_20":3096.0,"sma_60":3199.25,"sma_120":3533.46},{"date":"2025-11-06","open":3170,"high":3180,"low":3075,"close":3175,"volume":6387,"rsi_14":59.04,"sma_20":3094.75,"sma_60":3189.92,"sma_120":3530.38},{"date":"2025-11-07","open":3175,"high":3175,"low":3135,"close":3145,"volume":214,"rsi_14":60.12,"sma_20":3095.5,"sma_60":3180.17,"sma_120":3527.08},{"date":"2025-11-10","open":3145,"high":3150,"low":3075,"close":3145,"volume":22224,"rsi_14":66.67,"sma_20":3096.25,"sma_60":3170.42,"sma_120":3521.62},{"date":"2025-11-11","open":3125,"high":3155,"low":3085,"close":3155,"volume":6656,"rsi_14":66.44,"sma_20":3101.5,"sma_60":3160.75,"sma_120":3516.92},{"date":"2025-11-12","open":3135,"high":3190,"low":3115,"close":3190,"volume":5327,"rsi_14":56.64,"sma_20":3108.0,"sma_60":3152.58,"sma_120":3510.67},{"date":"2025-11-13","open":3190,"high":3830,"low":3190,"close":3300,"volume":438087,"rsi_14":58.47,"sma_20":3122.25,"sma_60":3146.0,"sma_120":3506.92},{"date":"2025-11-14","open":3265,"high":3350,"low":3205,"close":3275,"volume":9465,"rsi_14":59.48,"sma_20":3134.75,"sma_60":3138.25,"sma_120":3503.08},{"date":"2025-11-17","open":3255,"high":3290,"low":3200,"close":3290,"volume":10867,"rsi_14":69.9,"sma_20":3150.25,"sma_60":3131.0,"sma_120":3499.42},{"date":"2025-11-18","open":3260,"high":3300,"low":3250,"close":3300,"volume":3652,"rsi_14":68.37,"sma_20":3170.25,"sma_60":3133.08,"sma_120":3496.62},{"date":"2025-11-19","open":3285,"high":3295,"low":3235,"close":3275,"volume":2296,"rsi_14":64.71,"sma_20":3188.25,"sma_60":3137.83,"sma_120":3493.62},{"date":"2025-11-20","open":3270,"high":3305,"low":3230,"close":3300,"volume":7615,"rsi_14":66.36,"sma_20":3197.5,"sma_60":3141.58,"sma_120":3490.54},{"date":"2025-11-21","open":3280,"high":3305,"low":3240,"close":3295,"volume":4596,"rsi_14":64.76,"sma_20":3202.25,"sma_60":3146.0,"sma_120":3487.75},{"date":"2025-11-24","open":3280,"high":3305,"low":3240,"close":3260,"volume":3638,"rsi_14":48.84,"sma_20":3207.0,"sma_60":3146.92,"sma_120":3484.17},{"date":"2025-11-25","open":3260,"high":3270,"low":3195,"close":3250,"volume":3604,"rsi_14":61.76,"sma_20":3215.25,"sma_60":3147.17,"sma_120":3480.33},{"date":"2025-11-26","open":3235,"high":3280,"low":3210,"close":3280,"volume":2767,"rsi_14":64.38,"sma_20":3223.25,"sma_60":3149.67,"sma_120":3476.79},{"date":"2025-11-27","open":3250,"high":3480,"low":3245,"close":3460,"volume":26443,"rsi_14":80.58,"sma_20":3240.0,"sma_60":3155.42,"sma_120":3474.21},{"date":"2025-11-28","open":3420,"high":3730,"low":3420,"close":3720,"volume":39140,"rsi_14":87.1,"sma_20":3269.75,"sma_60":3164.42,"sma_120":3472.21},{"date":"2025-12-01","open":3730,"high":3730,"low":3545,"close":3610,"volume":15513,"rsi_14":76.0,"sma_20":3293.25,"sma_60":3173.67,"sma_120":3468.96},{"date":"2025-12-02","open":3610,"high":3750,"low":3500,"close":3700,"volume":11742,"rsi_14":77.42,"sma_20":3314.75,"sma_60":3183.92,"sma_120":3465.83},{"date":"2025-12-03","open":3690,"high":3765,"low":3575,"close":3710,"volume":20551,"rsi_14":74.7,"sma_20":3341.75,"sma_60":3195.83,"sma_120":3461.88},{"date":"2025-12-04","open":3670,"high":3750,"low":3600,"close":3705,"volume":6556,"rsi_14":76.54,"sma_20":3368.25,"sma_60":3207.08,"sma_120":3457.75},{"date":"2025-12-05","open":3670,"high":3705,"low":3590,"close":3705,"volume":6628,"rsi_14":76.1,"sma_20":3396.25,"sma_60":3217.17,"sma_120":3453.83},{"date":"2025-12-08","open":3705,"high":3705,"low":3630,"close":3700,"volume":3092,"rsi_14":75.32,"sma_20":3424.0,"sma_60":3226.42,"sma_120":3450.71},{"date":"2025-12-09","open":3665,"high":3740,"low":3665,"close":3725,"volume":4516,"rsi_14":78.48,"sma_20":3452.5,"sma_60":3236.67,"sma_120":3447.88},{"date":"2025-12-10","open":3685,"high":3755,"low":3685,"close":3725,"volume":6364,"rsi_14":77.78,"sma_20":3479.25,"sma_60":3246.33,"sma_120":3445.29},{"date":"2025-12-11","open":3705,"high":3750,"low":3605,"close":3695,"volume":4961,"rsi_14":75.32,"sma_20":3499.0,"sma_60":3255.08,"sma_120":3442.75},{"date":"2025-12-12","open":3665,"high":3730,"low":3630,"close":3730,"volume":6965,"rsi_14":79.75,"sma_20":3521.75,"sma_60":3264.42,"sma_120":3440.5},{"date":"2025-12-15","open":3730,"high":3750,"low":3625,"close":3750,"volume":2684,"rsi_14":81.25,"sma_20":3544.75,"sma_60":3274.83,"sma_120":3438.5},{"date":"2025-12-16","open":3780,"high":3845,"low":3520,"close":3845,"volume":32343,"rsi_14":82.66,"sma_20":3572.0,"sma_60":3286.33,"sma_120":3437.62},{"date":"2025-12-17","open":3845,"high":3995,"low":3720,"close":3935,"volume":22700,"rsi_14":80.65,"sma_20":3605.0,"sma_60":3299.17,"sma_120":3436.33},{"date":"2025-12-18","open":3935,"high":4020,"low":3855,"close":4020,"volume":10282,"rsi_14":75.0,"sma_20":3641.0,"sma_60":3311.42,"sma_120":3436.71},{"date":"2025-12-19","open":3985,"high":4075,"low":3915,"close":4060,"volume":12073,"rsi_14":92.45,"sma_20":3679.25,"sma_60":3325.75,"sma_120":3437.75},{"date":"2025-12-22","open":4020,"high":4160,"low":4015,"close":4125,"volume":10021,"rsi_14":92.08,"sma_20":3722.5,"sma_60":3341.67,"sma_120":3439.62},{"date":"2025-12-23","open":4125,"high":4200,"low":3950,"close":4110,"volume":12368,"rsi_14":89.22,"sma_20":3765.5,"sma_60":3356.67,"sma_120":3442.29},{"date":"2025-12-24","open":4090,"high":4260,"low":4070,"close":4230,"volume":10927,"rsi_14":92.0,"sma_20":3813.0,"sma_60":3373.83,"sma_120":3445.42},{"date":"2025-12-26","open":4230,"high":4280,"low":4225,"close":4235,"volume":14070,"rsi_14":92.06,"sma_20":3851.75,"sma_60":3392.75,"sma_120":3448.0},{"date":"2025-12-29","open":4235,"high":4235,"low":4030,"close":4180,"volume":10053,"rsi_14":85.29,"sma_20":3874.75,"sma_60":3410.5,"sma_120":3449.92},{"date":"2025-12-30","open":4135,"high":4135,"low":4020,"close":4125,"volume":8622,"rsi_14":78.17,"sma_20":3900.5,"sma_60":3427.5,"sma_120":3451.62},{"date":"2026-01-02","open":4095,"high":4250,"low":4080,"close":4220,"volume":5884,"rsi_14":80.75,"sma_20":3926.5,"sma_60":3446.75,"sma_120":3453.88},{"date":"2026-01-05","open":4185,"high":4270,"low":4180,"close":4230,"volume":11144,"rsi_14":84.08,"sma_20":3952.5,"sma_60":3463.42,"sma_120":3456.83},{"date":"2026-01-06","open":4230,"high":4230,"low":3975,"close":4075,"volume":19674,"rsi_14":69.06,"sma_20":3971.0,"sma_60":3478.0,"sma_120":3457.75},{"date":"2026-01-07","open":4080,"high":4100,"low":3880,"close":3995,"volume":12359,"rsi_14":62.69,"sma_20":3985.5,"sma_60":3492.42,"sma_120":3457.83},{"date":"2026-01-08","open":3995,"high":4045,"low":3890,"close":4000,"volume":13927,"rsi_14":58.86,"sma_20":4000.5,"sma_60":3506.92,"sma_120":3457.88},{"date":"2026-01-09","open":3980,"high":4025,"low":3970,"close":3990,"volume":3139,"rsi_14":53.46,"sma_20":4013.75,"sma_60":3522.58,"sma_120":3457.83},{"date":"2026-01-12","open":3990,"high":4020,"low":3865,"close":3975,"volume":2312,"rsi_14":46.9,"sma_20":4026.25,"sma_60":3537.83,"sma_120":3458.67},{"date":"2026-01-13","open":3955,"high":3955,"low":3865,"close":3950,"volume":4562,"rsi_14":42.25,"sma_20":4039.0,"sma_60":3553.42,"sma_120":3459.08},{"date":"2026-01-14","open":4000,"high":4000,"low":3890,"close":3940,"volume":1769,"rsi_14":35.88,"sma_20":4049.5,"sma_60":3568.67,"sma_120":3459.17},{"date":"2026-01-15","open":3995,"high":3995,"low":3845,"close":3955,"volume":2077,"rsi_14":38.17,"sma_20":4059.75,"sma_60":3584.92,"sma_120":3459.29},{"date":"2026-01-16","open":3955,"high":3960,"low":3940,"close":3945,"volume":6557,"rsi_14":23.15,"sma_20":4065.25,"sma_60":3619.5,"sma_120":3459.96},{"date":"2026-01-19","open":3985,"high":4000,"low":3940,"close":3985,"volume":13651,"rsi_14":31.43,"sma_20":4063.5,"sma_60":3634.0,"sma_120":3460.75},{"date":"2026-01-20","open":3985,"high":4015,"low":3965,"close":3975,"volume":11316,"rsi_14":34.38,"sma_20":4059.25,"sma_60":3646.92,"sma_120":3461.04},{"date":"2026-01-21","open":3975,"high":3975,"low":3885,"close":3905,"volume":1981,"rsi_14":15.38,"sma_20":4048.25,"sma_60":3659.25,"sma_120":3461.92},{"date":"2026-01-22","open":3985,"high":3995,"low":3710,"close":3995,"volume":41652,"rsi_14":28.04,"sma_20":4042.5,"sma_60":3674.42,"sma_120":3462.71},{"date":"2026-01-23","open":3990,"high":4000,"low":3870,"close":3950,"volume":10901,"rsi_14":35.29,"sma_20":4028.5,"sma_60":3688.25,"sma_120":3464.21},{"date":"2026-01-26","open":3950,"high":3950,"low":3840,"close":3940,"volume":16419,"rsi_14":42.25,"sma_20":4013.75,"sma_60":3701.83,"sma_120":3466.08},{"date":"2026-01-27","open":3940,"high":3940,"low":3855,"close":3925,"volume":15802,"rsi_14":39.73,"sma_20":4001.0,"sma_60":3715.17,"sma_120":3467.46},{"date":"2026-01-28","open":3925,"high":3925,"low":3750,"close":3850,"volume":25802,"rsi_14":33.72,"sma_20":3987.25,"sma_60":3727.0,"sma_120":3468.17},{"date":"2026-01-29","open":3850,"high":3885,"low":3730,"close":3820,"volume":16432,"rsi_14":32.58,"sma_20":3967.25,"sma_60":3736.17,"sma_120":3470.17},{"date":"2026-01-30","open":3820,"high":3915,"low":3615,"close":3915,"volume":15614,"rsi_14":46.6,"sma_20":3951.5,"sma_60":3748.58,"sma_120":3472.04},{"date":"2026-02-02","open":3900,"high":3900,"low":3640,"close":3695,"volume":39769,"rsi_14":33.1,"sma_20":3932.5,"sma_60":3757.25,"sma_120":3471.83},{"date":"2026-02-03","open":3695,"high":3890,"low":3625,"close":3890,"volume":11732,"rsi_14":46.41,"sma_20":3927.25,"sma_60":3769.67,"sma_120":3473.12},{"date":"2026-02-04","open":3875,"high":3890,"low":3775,"close":3890,"volume":12461,"rsi_14":46.93,"sma_20":3921.75,"sma_60":3768.75,"sma_120":3474.46},{"date":"2026-02-05","open":3865,"high":3865,"low":3760,"close":3800,"volume":10447,"rsi_14":42.64,"sma_20":3912.25,"sma_60":3779.67,"sma_120":3475.04},{"date":"2026-02-06","open":3790,"high":3845,"low":3645,"close":3745,"volume":17344,"rsi_14":38.0,"sma_20":3900.75,"sma_60":3789.5,"sma_120":3475.12},{"date":"2026-02-09","open":3745,"high":3770,"low":3690,"close":3770,"volume":4196,"rsi_14":39.9,"sma_20":3891.75,"sma_60":3799.17,"sma_120":3475.88},{"date":"2026-02-10","open":3770,"high":3770,"low":3620,"close":3720,"volume":8755,"rsi_14":40.7,"sma_20":3880.75,"sma_60":3806.17,"sma_120":3476.08},{"date":"2026-02-11","open":3720,"high":3720,"low":3650,"close":3700,"volume":7965,"rsi_14":34.05,"sma_20":3868.0,"sma_60":3813.25,"sma_120":3475.75},{"date":"2026-02-12","open":3700,"high":3710,"low":3650,"close":3700,"volume":3161,"rsi_14":35.8,"sma_20":3855.75,"sma_60":3820.08,"sma_120":3475.54},{"date":"2026-02-13","open":3700,"high":3700,"low":3660,"close":3700,"volume":2421,"rsi_14":36.21,"sma_20":3843.5,"sma_60":3826.75,"sma_120":3479.92},{"date":"2026-02-19","open":3700,"high":3705,"low":3610,"close":3690,"volume":21046,"rsi_14":36.42,"sma_20":3828.75,"sma_60":3833.67,"sma_120":3485.75},{"date":"2026-02-20","open":3685,"high":3750,"low":3515,"close":3550,"volume":25587,"rsi_14":33.87,"sma_20":3807.5,"sma_60":3837.83,"sma_120":3489.71},{"date":"2026-02-23","open":3550,"high":3590,"low":3460,"close":3545,"volume":8163,"rsi_14":34.81,"sma_20":3789.5,"sma_60":3842.0,"sma_120":3494.0},{"date":"2026-02-24","open":3540,"high":3565,"low":3405,"close":3465,"volume":12478,"rsi_14":24.72,"sma_20":3763.0,"sma_60":3845.42,"sma_120":3496.17},{"date":"2026-02-25","open":3465,"high":3465,"low":3275,"close":3380,"volume":46517,"rsi_14":29.14,"sma_20":3734.5,"sma_60":3847.58,"sma_120":3497.38},{"date":"2026-02-26","open":3350,"high":3585,"low":3295,"close":3550,"volume":28994,"rsi_14":26.71,"sma_20":3711.25,"sma_60":3908.33,"sma_120":3795.38},{"date":"2026-02-27","open":3550,"high":3655,"low":3410,"close":3555,"volume":9694,"rsi_14":27.21,"sma_20":3696.5,"sma_60":3853.67,"sma_120":3504.54},{"date":"2026-03-03","open":3555,"high":3560,"low":3300,"close":3440,"volume":24412,"rsi_14":26.32,"sma_20":3676.0,"sma_60":3849.0,"sma_120":3506.71},{"date":"2026-03-04","open":3440,"high":3440,"low":3065,"close":3305,"volume":32344,"rsi_14":23.81,"sma_20":3650.25,"sma_60":3843.92,"sma_120":3508.79},{"date":"2026-03-05","open":3450,"high":3565,"low":3300,"close":3475,"volume":15766,"rsi_14":35.03,"sma_20":3628.25,"sma_60":3840.17,"sma_120":3512.04},{"date":"2026-03-06","open":3475,"high":3640,"low":3410,"close":3605,"volume":27422,"rsi_14":44.6,"sma_20":3623.75,"sma_60":3838.42,"sma_120":3517.12},{"date":"2026-03-09","open":3590,"high":3590,"low":3420,"close":3550,"volume":5709,"rsi_14":43.18,"sma_20":3606.75,"sma_60":3835.83,"sma_120":3521.46},{"date":"2026-03-10","open":3520,"high":3745,"low":3490,"close":3745,"volume":14446,"rsi_14":51.74,"sma_20":3599.5,"sma_60":3836.5,"sma_120":3526.83},{"date":"2026-03-11","open":3745,"high":3745,"low":3505,"close":3725,"volume":30786,"rsi_14":50.95,"sma_20":3595.75,"sma_60":3836.92,"sma_120":3531.67},{"date":"2026-03-12","open":3695,"high":3730,"low":3635,"close":3730,"volume":10127,"rsi_14":51.53,"sma_20":3595.0,"sma_60":3837.0,"sma_120":3536.83},{"date":"2026-03-13","open":3730,"high":3820,"low":3725,"close":3755,"volume":131394,"rsi_14":58.58,"sma_20":3594.25,"sma_60":3837.5,"sma_120":3541.92},{"date":"2026-03-16","open":3755,"high":3800,"low":3670,"close":3800,"volume":10559,"rsi_14":60.32,"sma_20":3598.25,"sma_60":3811.92,"sma_120":3824.46},{"date":"2026-03-17","open":3795,"high":3795,"low":3720,"close":3795,"volume":1738,"rsi_14":64.22,"sma_20":3603.0,"sma_60":3840.33,"sma_120":3552.38},{"date":"2026-03-18","open":3795,"high":3845,"low":3755,"close":3840,"volume":9660,"rsi_14":70.54,"sma_20":3610.0,"sma_60":3841.83,"sma_120":3558.33},{"date":"2026-03-19","open":3810,"high":3810,"low":3605,"close":3775,"volume":13264,"rsi_14":61.08,"sma_20":3613.75,"sma_60":3840.67,"sma_120":3563.5},{"date":"2026-03-20","open":3745,"high":3870,"low":3700,"close":3870,"volume":16681,"rsi_14":64.25,"sma_20":3622.75,"sma_60":3839.58,"sma_120":3569.38},{"date":"2026-03-23","open":3870,"high":3870,"low":3560,"close":3735,"volume":13667,"rsi_14":63.11,"sma_20":3632.0,"sma_60":3834.83,"sma_120":3573.12},{"date":"2026-03-24","open":3725,"high":3750,"low":3690,"close":3750,"volume":770,"rsi_14":72.14,"sma_20":3642.25,"sma_60":3829.67,"sma_120":3577.71},{"date":"2026-03-25","open":3750,"high":3800,"low":3685,"close":3790,"volume":5601,"rsi_14":68.0,"sma_20":3658.5,"sma_60":3824.08,"sma_120":3582.88},{"date":"2026-03-26","open":3790,"high":3800,"low":3700,"close":3750,"volume":1192,"rsi_14":59.24,"sma_20":3677.0,"sma_60":3818.08,"sma_120":3587.38},{"date":"2026-03-27","open":3750,"high":3765,"low":3635,"close":3765,"volume":6399,"rsi_14":64.43,"sma_20":3687.75,"sma_60":3810.33,"sma_120":3592.08},{"date":"2026-03-30","open":3725,"high":3760,"low":3615,"close":3760,"volume":2059,"rsi_14":51.35,"sma_20":3698.0,"sma_60":3802.42,"sma_120":3597.58},{"date":"2026-03-31","open":3750,"high":3750,"low":3650,"close":3735,"volume":4741,"rsi_14":50.89,"sma_20":3712.75,"sma_60":3795.0,"sma_120":3602.75},{"date":"2026-04-01","open":3740,"high":3740,"low":3685,"close":3740,"volume":972,"rsi_14":50.89,"sma_20":3734.5,"sma_60":3788.58,"sma_120":3608.04},{"date":"2026-04-02","open":3740,"high":3740,"low":3640,"close":3700,"volume":9382,"rsi_14":45.22,"sma_20":3745.75,"sma_60":3779.92,"sma_120":3613.33},{"date":"2026-04-03","open":3705,"high":3740,"low":3600,"close":3740,"volume":13148,"rsi_14":44.74,"sma_20":3752.5,"sma_60":3771.75,"sma_120":3617.58},{"date":"2026-04-06","open":3735,"high":3735,"low":3670,"close":3710,"volume":316,"rsi_14":42.86,"sma_20":3760.5,"sma_60":3765.67,"sma_120":3621.83},{"date":"2026-04-07","open":3710,"high":3710,"low":3605,"close":3665,"volume":4789,"rsi_14":35.29,"sma_20":3756.5,"sma_60":3760.17,"sma_120":3626.29},{"date":"2026-04-08","open":3670,"high":3775,"low":3670,"close":3750,"volume":9834,"rsi_14":47.97,"sma_20":3757.75,"sma_60":3756.0,"sma_120":3631.46},{"date":"2026-04-09","open":3750,"high":3775,"low":3705,"close":3765,"volume":17153,"rsi_14":40.19,"sma_20":3759.5,"sma_60":3752.25,"sma_120":3637.42},{"date":"2026-04-10","open":3770,"high":4050,"low":3755,"close":4025,"volume":34896,"rsi_14":71.97,"sma_20":3773.0,"sma_60":3753.08,"sma_120":3645.46},{"date":"2026-04-13","open":4025,"high":4430,"low":3960,"close":4335,"volume":95761,"rsi_14":80.63,"sma_20":3799.75,"sma_60":3759.5,"sma_120":3656.46},{"date":"2026-04-14","open":4335,"high":4475,"low":4300,"close":4415,"volume":32360,"rsi_14":81.41,"sma_20":3830.75,"sma_60":3767.42,"sma_120":3668.04},{"date":"2026-04-15","open":4415,"high":4590,"low":4245,"close":4590,"volume":33400,"rsi_14":87.17,"sma_20":3868.25,"sma_60":3778.0,"sma_120":3681.46},{"date":"2026-04-16","open":4605,"high":4875,"low":4410,"close":4560,"volume":42984,"rsi_14":84.72,"sma_20":3907.5,"sma_60":3788.25,"sma_120":3695.29},{"date":"2026-04-17","open":4560,"high":4875,"low":4380,"close":4840,"volume":35209,"rsi_14":88.03,"sma_20":3956.0,"sma_60":3802.5,"sma_120":3711.33},{"date":"2026-04-20","open":4840,"high":5100,"low":4840,"close":5050,"volume":69019,"rsi_14":90.97,"sma_20":4021.75,"sma_60":3820.42,"sma_120":3727.46},{"date":"2026-04-21","open":4970,"high":4970,"low":4100,"close":4250,"volume":294404,"rsi_14":60.62,"sma_20":4046.75,"sma_60":3826.17,"sma_120":3736.21},{"date":"2026-04-22","open":4250,"high":4250,"low":3990,"close":4100,"volume":47554,"rsi_14":57.97,"sma_20":4062.25,"sma_60":3827.92,"sma_120":3744.0},{"date":"2026-04-23","open":4005,"high":4195,"low":3950,"close":4100,"volume":25472,"rsi_14":57.29,"sma_20":4079.75,"sma_60":3830.42,"sma_120":3752.46},{"date":"2026-04-24","open":4070,"high":4280,"low":3970,"close":4235,"volume":17319,"rsi_14":60.19,"sma_20":4103.25,"sma_60":3835.33,"sma_120":3761.75},{"date":"2026-04-27","open":4235,"high":4235,"low":4050,"close":4235,"volume":15432,"rsi_14":61.26,"sma_20":4127.0,"sma_60":3840.5,"sma_120":3771.0},{"date":"2026-04-28","open":4110,"high":4190,"low":3960,"close":3960,"volume":38101,"rsi_14":53.86,"sma_20":4138.25,"sma_60":3842.33,"sma_120":3777.96},{"date":"2026-04-29","open":3960,"high":4040,"low":3850,"close":4025,"volume":13586,"rsi_14":54.69,"sma_20":4152.5,"sma_60":3845.75,"sma_120":3932.0},{"date":"2026-04-30","open":3990,"high":4135,"low":3920,"close":4110,"volume":11308,"rsi_14":43.08,"sma_20":4374.25,"sma_60":3965.33,"sma_120":3802.08},{"date":"2026-05-04","open":4060,"high":4105,"low":3995,"close":4035,"volume":8805,"rsi_14":43.64,"sma_20":4187.75,"sma_60":3854.67,"sma_120":3799.54},{"date":"2026-05-06","open":4035,"high":4035,"low":3845,"close":3910,"volume":15087,"rsi_14":39.5,"sma_20":4197.75,"sma_60":3855.0,"sma_120":3805.67},{"date":"2026-05-07","open":3910,"high":4090,"low":3865,"close":4075,"volume":7827,"rsi_14":39.25,"sma_20":4218.25,"sma_60":3858.08,"sma_120":3813.42},{"date":"2026-05-08","open":4075,"high":4075,"low":3910,"close":3985,"volume":8063,"rsi_14":38.29,"sma_20":4230.0,"sma_60":3861.17,"sma_120":3820.42},{"date":"2026-05-11","open":3985,"high":4070,"low":3550,"close":4045,"volume":58688,"rsi_14":32.21,"sma_20":4244.0,"sma_60":3866.17,"sma_120":3827.83},{"date":"2026-05-12","open":4045,"high":4045,"low":3770,"close":4000,"volume":10559,"rsi_14":24.64,"sma_20":4242.75,"sma_60":3870.0,"sma_120":3834.58},{"date":"2026-05-13","open":3995,"high":3995,"low":3800,"close":3900,"volume":9777,"rsi_14":37.23,"sma_20":4221.0,"sma_60":3873.0,"sma_120":3839.58},{"date":"2026-05-14","open":3900,"high":3900,"low":3730,"close":3860,"volume":9591,"rsi_14":40.48,"sma_20":4193.25,"sma_60":3875.67,"sma_120":3844.46},{"date":"2026-05-15","open":3900,"high":3900,"low":3515,"close":3735,"volume":46144,"rsi_14":36.82,"sma_20":4150.5,"sma_60":3876.25,"sma_120":3848.17},{"date":"2026-05-18","open":3735,"high":3840,"low":3505,"close":3805,"volume":12457,"rsi_14":33.71,"sma_20":4112.75,"sma_60":3878.0,"sma_120":3852.38},{"date":"2026-05-19","open":3805,"high":3890,"low":3540,"close":3820,"volume":21577,"rsi_14":34.46,"sma_20":4061.75,"sma_60":3880.17,"sma_120":3856.92},{"date":"2026-05-20","open":3820,"high":3820,"low":3480,"close":3715,"volume":41596,"rsi_14":39.48,"sma_20":3995.0,"sma_60":3882.92,"sma_120":3860.38},{"date":"2026-05-21","open":3715,"high":3715,"low":3545,"close":3690,"volume":31814,"rsi_14":35.11,"sma_20":3967.0,"sma_60":3885.33,"sma_120":3863.67},{"date":"2026-05-22","open":3785,"high":3785,"low":3410,"close":3645,"volume":67187,"rsi_14":28.57,"sma_20":3944.25,"sma_60":3888.33,"sma_120":3866.88},{"date":"2026-05-26","open":3645,"high":3645,"low":3315,"close":3515,"volume":38315,"rsi_14":27.19,"sma_20":3915.0,"sma_60":3890.58,"sma_120":3869.08},{"date":"2026-05-27","open":3515,"high":3535,"low":3320,"close":3490,"volume":21692,"rsi_14":29.81,"sma_20":3877.75,"sma_60":3889.58,"sma_120":3870.83},{"date":"2026-05-28","open":3480,"high":3480,"low":3295,"close":3470,"volume":15709,"rsi_14":16.2,"sma_20":3839.5,"sma_60":3888.17,"sma_120":3870.92},{"date":"2026-05-29","open":3480,"high":3485,"low":3205,"close":3325,"volume":38064,"rsi_14":15.26,"sma_20":3807.75,"sma_60":3886.25,"sma_120":3867.62},{"date":"2026-06-01","open":3325,"high":3325,"low":3080,"close":3080,"volume":25797,"rsi_14":7.49,"sma_20":3760.5,"sma_60":3882.5,"sma_120":3863.21},{"date":"2026-06-02","open":2940,"high":3000,"low":2200,"close":2980,"volume":106360,"rsi_14":7.14,"sma_20":3704.0,"sma_60":3874.25,"sma_120":3857.21},{"date":"2026-06-04","open":2980,"high":3015,"low":2705,"close":2900,"volume":60424,"rsi_14":7.26,"sma_20":3647.25,"sma_60":3862.5,"sma_120":3850.46},{"date":"2026-06-05","open":2975,"high":2975,"low":2740,"close":2955,"volume":13262,"rsi_14":11.81,"sma_20":3599.5,"sma_60":3852.58,"sma_120":3844.21},{"date":"2026-06-08","open":2700,"high":2940,"low":2700,"close":2835,"volume":44983,"rsi_14":11.86,"sma_20":3537.5,"sma_60":3837.42,"sma_120":3836.96},{"date":"2026-06-09","open":2840,"high":2840,"low":2725,"close":2795,"volume":22315,"rsi_14":6.09,"sma_20":3478.0,"sma_60":3821.92,"sma_120":3829.42},{"date":"2026-06-10","open":2750,"high":2780,"low":2665,"close":2740,"volume":14419,"rsi_14":4.62,"sma_20":3412.75,"sma_60":3805.42,"sma_120":3821.21},{"date":"2026-06-11","open":2735,"high":2990,"low":2650,"close":2945,"volume":14210,"rsi_14":20.16,"sma_20":3360.0,"sma_60":3791.92,"sma_120":3814.71},{"date":"2026-06-12","open":3070,"high":3070,"low":2810,"close":2975,"volume":10268,"rsi_14":22.39,"sma_20":3313.75,"sma_60":3778.17,"sma_120":3808.71},{"date":"2026-06-15","open":2975,"high":2975,"low":2875,"close":2955,"volume":13547,"rsi_14":22.83,"sma_20":3268.5,"sma_60":3764.17,"sma_120":3802.25},{"date":"2026-06-16","open":2950,"high":2950,"low":2825,"close":2885,"volume":13492,"rsi_14":23.97,"sma_20":3226.0,"sma_60":3748.25,"sma_120":3795.04},{"date":"2026-06-17","open":2860,"high":2950,"low":2825,"close":2895,"volume":9484,"rsi_14":44.55,"sma_20":2952.25,"sma_60":3644.42,"sma_120":3727.38},{"date":"2026-06-18","open":2950,"high":3050,"low":2805,"close":2885,"volume":10910,"rsi_14":25.32,"sma_20":3133.75,"sma_60":3717.17,"sma_120":3778.38},{"date":"2026-06-19","open":2880,"high":2880,"low":2665,"close":2825,"volume":16759,"rsi_14":27.27,"sma_20":3089.25,"sma_60":3702.0,"sma_120":3768.42},{"date":"2026-06-22","open":2800,"high":2800,"low":2565,"close":2565,"volume":20513,"rsi_14":26.91,"sma_20":3033.0,"sma_60":3682.25,"sma_120":3755.96},{"date":"2026-06-23","open":2550,"high":2550,"low":2165,"close":2340,"volume":68952,"rsi_14":24.19,"sma_20":2967.75,"sma_60":3658.08,"sma_120":3741.08},{"date":"2026-06-24","open":2370,"high":2370,"low":2185,"close":2275,"volume":19979,"rsi_14":24.49,"sma_20":2905.75,"sma_60":3633.5,"sma_120":3725.79},{"date":"2026-06-25","open":2275,"high":2370,"low":2150,"close":2370,"volume":32221,"rsi_14":26.88,"sma_20":2849.75,"sma_60":3610.25,"sma_120":3710.29},{"date":"2026-06-26","open":2370,"high":2370,"low":2130,"close":2325,"volume":28609,"rsi_14":28.57,"sma_20":2792.5,"sma_60":3586.33,"sma_120":3694.38},{"date":"2026-06-29","open":2320,"high":2410,"low":2160,"close":2380,"volume":32956,"rsi_14":32.78,"sma_20":2745.25,"sma_60":3563.75,"sma_120":3679.38},{"date":"2026-06-30","open":2370,"high":2370,"low":2190,"close":2220,"volume":24832,"rsi_14":30.15,"sma_20":2702.25,"sma_60":3538.42,"sma_120":3663.5},{"date":"2026-07-01","open":2205,"high":2205,"low":2120,"close":2150,"volume":33131,"rsi_14":16.17,"sma_20":2660.75,"sma_60":3512.58,"sma_120":3646.25},{"date":"2026-07-02","open":2145,"high":2175,"low":2075,"close":2150,"volume":22114,"rsi_14":13.97,"sma_20":2623.25,"sma_60":3486.08,"sma_120":3628.92},{"date":"2026-07-03","open":2150,"high":2230,"low":2040,"close":2135,"volume":17661,"rsi_14":14.04,"sma_20":2582.25,"sma_60":3459.83,"sma_120":3612.75},{"date":"2026-07-06","open":2100,"high":2205,"low":2060,"close":2145,"volume":14407,"rsi_14":15.74,"sma_20":2547.75,"sma_60":3434.5,"sma_120":3597.33},{"date":"2026-07-07","open":2120,"high":2285,"low":2065,"close":2215,"volume":26614,"rsi_14":20.18,"sma_20":2518.75,"sma_60":3408.92,"sma_120":3582.46},{"date":"2026-07-08","open":2220,"high":2240,"low":2050,"close":2205,"volume":19555,"rsi_14":20.18,"sma_20":2492.0,"sma_60":3382.92,"sma_120":3567.58},{"date":"2026-07-09","open":2120,"high":2240,"low":2060,"close":2235,"volume":27084,"rsi_14":23.42,"sma_20":2456.5,"sma_60":3353.08,"sma_120":3553.08},{"date":"2026-07-10","open":2170,"high":2280,"low":2145,"close":2220,"volume":15773,"rsi_14":30.06,"sma_20":2418.75,"sma_60":3317.83,"sma_120":3538.67},{"date":"2026-07-13","open":2160,"high":2195,"low":2070,"close":2175,"volume":24810,"rsi_14":37.96,"sma_20":2379.75,"sma_60":3280.5,"sma_120":3523.96},{"date":"2026-07-14","open":2175,"high":2195,"low":2075,"close":2195,"volume":135195,"rsi_14":43.75,"sma_20":2345.25,"sma_60":3240.58,"sma_120":3509.29},{"date":"2026-07-15","open":2195,"high":2285,"low":2115,"close":2170,"volume":23933,"rsi_14":32.46,"sma_20":2309.0,"sma_60":3200.75,"sma_120":3494.5},{"date":"2026-07-16","open":2150,"high":2150,"low":2075,"close":2115,"volume":23611,"rsi_14":31.9,"sma_20":2270.5,"sma_60":3155.33,"sma_120":3478.92},{"date":"2026-07-20","open":2110,"high":2110,"low":1999,"close":2010,"volume":15679,"rsi_14":20.63,"sma_20":2229.75,"sma_60":3104.67,"sma_120":3462.54},{"date":"2026-07-21","open":2010,"high":2100,"low":1958,"close":2035,"volume":35184,"rsi_14":31.31,"sma_20":2203.25,"sma_60":3067.75,"sma_120":3446.96},{"date":"2026-07-22","open":2040,"high":2080,"low":1995,"close":2075,"volume":28499,"rsi_14":41.94,"sma_20":2190.0,"sma_60":3034.0,"sma_120":3430.96},{"date":"2026-07-23","open":2025,"high":2200,"low":2025,"close":2200,"volume":18267,"rsi_14":54.24,"sma_20":2186.25,"sma_60":3002.33,"sma_120":3416.38},{"date":"2026-07-24","open":2180,"high":2350,"low":2170,"close":2340,"volume":35341,"rsi_14":64.34,"sma_20":2184.75,"sma_60":2970.75,"sma_120":3403.04},{"date":"2026-07-27","open":2340,"high":2395,"low":2300,"close":2360,"volume":8850,"rsi_14":64.83,"sma_20":2186.5,"sma_60":2939.5,"sma_120":3390.0},{"date":"2026-07-28","open":2340,"high":2340,"low":2190,"close":2300,"volume":34488,"rsi_14":55.94,"sma_20":2182.5,"sma_60":2911.83,"sma_120":3377.08},{"date":"2026-07-29","open":2280,"high":2285,"low":2030,"close":2195,"volume":24331,"rsi_14":49.38,"sma_20":2181.25,"sma_60":2881.33,"sma_120":3363.54},{"date":"2026-07-30","open":2190,"high":2190,"low":2030,"close":2095,"volume":20707,"rsi_14":42.05,"sma_20":2178.5,"sma_60":2847.75,"sma_120":3348.38},{"date":"2026-07-31","open":2090,"high":2275,"low":2085,"close":2275,"volume":21238,"rsi_14":52.63,"sma_20":2184.75,"sma_60":2818.42,"sma_120":3336.54},{"date":"2026-08-03","open":2275,"high":2275,"low":2110,"close":2225,"volume":17892,"rsi_14":52.38,"sma_20":2189.25,"sma_60":2790.33,"sma_120":3322.67},{"date":"2026-08-04","open":2215,"high":2390,"low":2200,"close":2390,"volume":18621,"rsi_14":58.16,"sma_20":2201.5,"sma_60":2762.25,"sma_120":3310.17},{"date":"2026-08-05","open":2365,"high":2395,"low":2305,"close":2360,"volume":14515,"rsi_14":57.92,"sma_20":2208.75,"sma_60":2735.17,"sma_120":3298.17},{"date":"2026-08-06","open":2340,"high":2375,"low":2305,"close":2360,"volume":13242,"rsi_14":60.7,"sma_20":2216.5,"sma_60":2707.08,"sma_120":3286.62},{"date":"2026-08-07","open":2300,"high":2435,"low":2265,"close":2410,"volume":12196,"rsi_14":68.35,"sma_20":2225.25,"sma_60":2680.58,"sma_120":3275.29},{"date":"2026-08-10","open":2385,"high":2435,"low":2315,"close":2315,"volume":15159,"rsi_14":62.07,"sma_20":2230.0,"sma_60":2654.17,"sma_120":3263.58},{"date":"2026-08-11","open":2300,"high":2400,"low":2260,"close":2325,"volume":15183,"rsi_14":61.06,"sma_20":2237.5,"sma_60":2628.58,"sma_120":3252.12},{"date":"2026-08-12","open":2315,"high":2400,"low":2250,"close":2355,"volume":19080,"rsi_14":57.49,"sma_20":2245.5,"sma_60":2605.58,"sma_120":3240.92},{"date":"2026-08-13","open":2350,"high":2350,"low":2270,"close":2300,"volume":13253,"rsi_14":47.89,"sma_20":2252.0,"sma_60":2580.5,"sma_120":3229.25},{"date":"2026-08-14","open":2295,"high":2350,"low":2210,"close":2300,"volume":16170,"rsi_14":46.77,"sma_20":2261.25,"sma_60":2555.17,"sma_120":3217.67},{"date":"2026-08-18","open":2250,"high":2255,"low":2140,"close":2225,"volume":25564,"rsi_14":46.03,"sma_20":2272.0,"sma_60":2530.33,"sma_120":3206.62},{"date":"2026-08-19","open":2195,"high":2225,"low":2130,"close":2220,"volume":17445,"rsi_14":51.48,"sma_20":2281.25,"sma_60":2505.83,"sma_120":3195.58},{"date":"2026-08-20","open":2180,"high":2390,"low":2150,"close":2380,"volume":25581,"rsi_14":65.75,"sma_20":2296.5,"sma_60":2484.75,"sma_120":3186.54},{"date":"2026-08-21","open":2320,"high":2340,"low":2205,"close":2335,"volume":20616,"rsi_14":53.9,"sma_20":2303.25,"sma_60":2465.08,"sma_120":3177.83},{"date":"2026-08-24","open":2290,"high":2330,"low":2220,"close":2250,"volume":10281,"rsi_14":51.55,"sma_20":2298.75,"sma_60":2444.42,"sma_120":3167.0},{"date":"2026-08-25","open":2235,"high":2285,"low":2155,"close":2200,"volume":13795,"rsi_14":36.23,"sma_20":2290.75,"sma_60":2423.25,"sma_120":3155.71},{"date":"2026-08-26","open":2200,"high":2265,"low":2135,"close":2265,"volume":9663,"rsi_14":43.45,"sma_20":2289.0,"sma_60":2405.58,"sma_120":3145.92},{"date":"2026-08-27","open":2190,"high":2290,"low":2190,"close":2275,"volume":15036,"rsi_14":44.22,"sma_20":2293.0,"sma_60":2392.17,"sma_120":3137.33},{"date":"2026-08-28","open":2275,"high":2350,"low":2215,"close":2350,"volume":7981,"rsi_14":46.05,"sma_20":2305.75,"sma_60":2381.67,"sma_120":3127.96},{"date":"2026-08-31","open":2310,"high":2320,"low":2230,"close":2270,"volume":9503,"rsi_14":46.98,"sma_20":2305.5,"sma_60":2371.17,"sma_120":3116.83},{"date":"2026-09-01","open":2260,"high":2260,"low":2205,"close":2220,"volume":6582,"rsi_14":43.31,"sma_20":2305.25,"sma_60":2358.92,"sma_120":3105.75},{"date":"2026-09-02","open":2205,"high":2215,"low":2120,"close":2170,"volume":13872,"rsi_14":38.51,"sma_20":2294.25,"sma_60":2347.83,"sma_120":3092.62},{"date":"2026-09-03","open":2165,"high":2190,"low":2120,"close":2160,"volume":12877,"rsi_14":40.79,"sma_20":2284.25,"sma_60":2337.25,"sma_120":3079.58},{"date":"2026-09-04","open":2150,"high":2190,"low":2100,"close":2120,"volume":9943,"rsi_14":38.75,"sma_20":2272.25,"sma_60":2326.92,"sma_120":3066.17},{"date":"2026-09-07","open":2125,"high":2135,"low":2075,"close":2105,"volume":9599,"rsi_14":41.89,"sma_20":2257.0,"sma_60":2312.92,"sma_120":3052.42},{"date":"2026-09-08","open":2105,"high":2120,"low":2055,"close":2060,"volume":8862,"rsi_14":39.74,"sma_20":2244.25,"sma_60":2297.67,"sma_120":3037.92},{"date":"2026-09-09","open":2060,"high":2080,"low":2015,"close":2080,"volume":11220,"rsi_14":26.56,"sma_20":2232.0,"sma_60":2283.08,"sma_120":3023.62},{"date":"2026-09-10","open":2080,"high":2120,"low":2015,"close":2100,"volume":13780,"rsi_14":30.89,"sma_20":2219.25,"sma_60":2270.0,"sma_120":3009.12},{"date":"2026-09-11","open":2095,"high":2150,"low":2065,"close":2150,"volume":4537,"rsi_14":41.38,"sma_20":2211.75,"sma_60":2257.58,"sma_120":2995.58},{"date":"2026-09-14","open":2150,"high":2200,"low":2060,"close":2155,"volume":8779,"rsi_14":45.79,"sma_20":2204.5,"sma_60":2245.42,"sma_120":2981.29},{"date":"2026-09-15","open":2135,"high":2180,"low":2090,"close":2170,"volume":7389,"rsi_14":40.21,"sma_20":2201.75,"sma_60":2234.5,"sma_120":2968.25},{"date":"2026-09-16","open":2135,"high":2180,"low":2110,"close":2150,"volume":7202,"rsi_14":37.37,"sma_20":2198.25,"sma_60":2227.58,"sma_120":2954.92},{"date":"2026-09-17","open":2165,"high":2200,"low":2125,"close":2165,"volume":8411,"rsi_14":28.74,"sma_20":2187.5,"sma_60":2224.67,"sma_120":2941.38},{"date":"2026-09-18","open":2180,"high":2195,"low":2065,"close":2105,"volume":7730,"rsi_14":30.12,"sma_20":2176.0,"sma_60":2221.83,"sma_120":2927.67},{"date":"2026-09-21","open":2100,"high":2110,"low":2010,"close":2045,"volume":31799,"rsi_14":29.41,"sma_20":2165.75,"sma_60":2216.42,"sma_120":2913.33},{"date":"2026-09-22","open":2040,"high":2070,"low":1998,"close":2070,"volume":16406,"rsi_14":37.5,"sma_20":2159.25,"sma_60":2212.17,"sma_120":2899.25},{"date":"2026-09-23","open":2030,"high":2030,"low":1987,"close":2005,"volume":23337,"rsi_14":32.97,"sma_20":2146.25,"sma_60":2205.92,"sma_120":2884.83},{"date":"2026-09-28","open":2005,"high":2035,"low":1965,"close":1992,"volume":4094,"rsi_14":35.05,"sma_20":2132.1,"sma_60":2202.12,"sma_120":2870.27},{"date":"2026-09-29","open":2000,"high":2000,"low":1958,"close":1976,"volume":16218,"rsi_14":34.97,"sma_20":2113.4,"sma_60":2199.22,"sma_120":2855.9},{"date":"2026-09-30","open":1979,"high":1999,"low":1945,"close":1994,"volume":20682,"rsi_14":41.79,"sma_20":2099.6,"sma_60":2196.62,"sma_120":2841.35},{"date":"2026-10-01","open":1999,"high":2005,"low":1994,"close":1997,"volume":4641,"rsi_14":39.22,"sma_20":2088.45,"sma_60":2194.32,"sma_120":2827.07},{"date":"2026-10-02","open":2000,"high":2010,"low":1979,"close":1994,"volume":9664,"rsi_14":35.6,"sma_20":2079.65,"sma_60":2191.8,"sma_120":2813.15},{"date":"2026-10-06","open":1994,"high":1995,"low":1974,"close":1995,"volume":10426,"rsi_14":25.71,"sma_20":2071.4,"sma_60":2188.13,"sma_120":2798.53},{"date":"2026-10-07","open":1990,"high":2035,"low":1970,"close":2025,"volume":24856,"rsi_14":31.1,"sma_20":2066.65,"sma_60":2185.13,"sma_120":2784.03},{"date":"2026-10-08","open":2000,"high":2000,"low":1967,"close":1985,"volume":7748,"rsi_14":24.93,"sma_20":2060.65,"sma_60":2180.97,"sma_120":2767.03},{"date":"2026-10-12","open":1980,"high":2000,"low":1970,"close":1985,"volume":7985,"rsi_14":26.36,"sma_20":2056.9,"sma_60":2177.05,"sma_120":2747.44},{"date":"2026-10-13","open":1975,"high":2070,"low":1943,"close":1999,"volume":6534,"rsi_14":26.15,"sma_20":2052.85,"sma_60":2174.12,"sma_120":2727.31},{"date":"2026-10-14","open":1992,"high":2010,"low":1967,"close":2010,"volume":7633,"rsi_14":34.11,"sma_20":2048.35,"sma_60":2171.03,"sma_120":2705.81},{"date":"2026-10-15","open":2000,"high":2005,"low":1950,"close":2005,"volume":4852,"rsi_14":41.8,"sma_20":2041.1,"sma_60":2168.28,"sma_120":2684.52},{"date":"2026-10-16","open":1990,"high":2005,"low":1950,"close":1993,"volume":5643,"rsi_14":33.33,"sma_20":2033.0,"sma_60":2166.25,"sma_120":2660.79},{"date":"2026-10-19","open":1993,"high":1999,"low":1966,"close":1999,"volume":6836,"rsi_14":48.26,"sma_20":2024.45,"sma_60":2166.07,"sma_120":2635.37},{"date":"2026-10-20","open":1995,"high":1996,"low":1950,"close":1996,"volume":4866,"rsi_14":51.23,"sma_20":2016.75,"sma_60":2165.42,"sma_120":2616.58},{"date":"2026-10-21","open":1987,"high":1987,"low":1963,"close":1986,"volume":6988,"rsi_14":53.21,"sma_20":2007.8,"sma_60":2163.93,"sma_120":2598.97},{"date":"2026-10-22","open":1986,"high":1999,"low":1951,"close":1999,"volume":3538,"rsi_14":51.66,"sma_20":2002.5,"sma_60":2160.58,"sma_120":2581.46},{"date":"2026-10-23","open":1956,"high":2000,"low":1938,"close":2000,"volume":9480,"rsi_14":51.01,"sma_20":2000.25,"sma_60":2154.92,"sma_120":2562.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.08,"ttm_eps":null,"close":3385.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.29,"ttm_eps":null,"close":3595.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.83,"ttm_eps":null,"close":2775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.28,"ttm_eps":null,"close":2855.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.56,"ttm_eps":null,"close":3790.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.52,"ttm_eps":null,"close":3065.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.65,"ttm_eps":null,"close":4125.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.27,"ttm_eps":null,"close":3735.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.78,"ttm_eps":null,"close":2220.0}],"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":"에프엔씨엔터","phase":"above-fold","symbol_resolved":true}