{"status":"ok","report":{"price_analysis":{"current":908.0,"change_1d":-6.0,"change_7d":-8.4,"change_30d":-9.3,"high_30d":1022.0,"low_30d":793.0,"position_in_range":50.0,"support":815.9,"resistance":999.1},"summary":"다보링크(340360)은 Technology 섹터 KR 시장 종목입니다, 시가총액 487.30억. 현재가 908원, 전일 대비 -6.0%, 30일 -9.3%. ROE -2.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 9.72만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 487.30억. 매출 635.17억, 영업이익 -20.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.03,"roe":-2.41,"eps":-6.0,"revenue":63517384653.0,"operating_income":-2028570007.0,"net_income":-6656247470.0,"market_cap":48729685940,"profit_margin":-10.48,"roa":-0.71,"operating_margin":-3.19,"gross_margin":14.9,"debt_ratio":2.4090825720112363,"total_assets":41270500388.0,"total_equity":12106043053.0,"total_debt":29164457335.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(2.19)가 시그널선(-3.65)을 상회합니다(골든크로스). SMA20 910, SMA60 910 — 혼조세입니다. 볼린저밴드 824~996 (현재 위치 49%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":48.6810551558753,"macd":2.186439734145779,"macd_signal":-3.648403105695305,"sma_20":909.85,"sma_60":909.5666666666667,"bb_upper":996.0225594374451,"bb_lower":823.6774405625549,"atr_14":70.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.72만, 기관 순매수 0.00. 30일 누적: 외국인 3.77만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-97241.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-14082.0,"institution_net":0.0,"retail_net":14082.0},{"date":"2026-10-22","foreign_net":-30318.0,"institution_net":0.0,"retail_net":30318.0},{"date":"2026-10-21","foreign_net":21775.0,"institution_net":0.0,"retail_net":-21775.0},{"date":"2026-10-20","foreign_net":-36213.0,"institution_net":0.0,"retail_net":36213.0},{"date":"2026-10-19","foreign_net":-38403.0,"institution_net":0.0,"retail_net":38403.0},{"date":"2026-10-16","foreign_net":83267.0,"institution_net":0.0,"retail_net":-83267.0},{"date":"2026-10-15","foreign_net":-3767.0,"institution_net":0.0,"retail_net":3767.0},{"date":"2026-10-14","foreign_net":-4141.0,"institution_net":0.0,"retail_net":4141.0},{"date":"2026-10-13","foreign_net":9109.0,"institution_net":0.0,"retail_net":-9109.0},{"date":"2026-10-12","foreign_net":-11429.0,"institution_net":0.0,"retail_net":11429.0},{"date":"2026-10-08","foreign_net":48714.0,"institution_net":0.0,"retail_net":-48714.0},{"date":"2026-10-07","foreign_net":5535.0,"institution_net":0.0,"retail_net":-5535.0},{"date":"2026-10-06","foreign_net":-15274.0,"institution_net":0.0,"retail_net":15274.0},{"date":"2026-10-02","foreign_net":21146.0,"institution_net":0.0,"retail_net":-21146.0},{"date":"2026-10-01","foreign_net":-8132.0,"institution_net":0.0,"retail_net":8132.0},{"date":"2026-09-30","foreign_net":-11070.0,"institution_net":0.0,"retail_net":11070.0},{"date":"2026-09-29","foreign_net":-14103.0,"institution_net":0.0,"retail_net":14103.0},{"date":"2026-09-28","foreign_net":-13768.0,"institution_net":0.0,"retail_net":13768.0},{"date":"2026-09-23","foreign_net":14821.0,"institution_net":0.0,"retail_net":-14821.0},{"date":"2026-09-22","foreign_net":-10951.0,"institution_net":0.0,"retail_net":10951.0},{"date":"2026-09-21","foreign_net":-16562.0,"institution_net":0.0,"retail_net":16562.0},{"date":"2026-09-18","foreign_net":15225.0,"institution_net":0.0,"retail_net":-15225.0},{"date":"2026-09-17","foreign_net":-25268.0,"institution_net":0.0,"retail_net":25268.0},{"date":"2026-09-16","foreign_net":3144.0,"institution_net":0.0,"retail_net":-3144.0},{"date":"2026-09-15","foreign_net":-20635.0,"institution_net":0.0,"retail_net":20635.0},{"date":"2026-09-14","foreign_net":7223.0,"institution_net":0.0,"retail_net":-7223.0},{"date":"2026-09-11","foreign_net":6365.0,"institution_net":0.0,"retail_net":-6365.0},{"date":"2026-09-10","foreign_net":45307.0,"institution_net":0.0,"retail_net":-45307.0},{"date":"2026-09-09","foreign_net":49956.0,"institution_net":0.0,"retail_net":-49956.0},{"date":"2026-09-08","foreign_net":-19789.0,"institution_net":0.0,"retail_net":19789.0}],"periods":{"d1":{"foreign_net":-14082.0,"institution_net":0,"retail_net":14082.0},"d3":{"foreign_net":-22625.0,"institution_net":0,"retail_net":22625.0},"d7":{"foreign_net":-17741.0,"institution_net":0,"retail_net":17741.0},"d14":{"foreign_net":35919.0,"institution_net":0,"retail_net":-35919.0},"d30":{"foreign_net":37682.0,"institution_net":0,"retail_net":-37682.0}}},"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 -6, PBR 4.03x) — 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 -6원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +32.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.4,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.5,"unit":"%","percentile":60,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.7,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 0.9x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.23,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.3,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 4.03x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +32.4%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.41,"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":14.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.48,"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) 2.4배로 재무 리스크"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.03,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":18.1,"pbr_5y_low":8.25,"pbr_5y_avg":13.33,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":13.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":15.21},{"quarter":"2024-Q3","per":null,"pbr":15.78},{"quarter":"2024-Q4","per":null,"pbr":16.07},{"quarter":"2025-Q1","per":null,"pbr":18.1},{"quarter":"2025-Q2","per":null,"pbr":13.78},{"quarter":"2025-Q3","per":null,"pbr":12.27},{"quarter":"2025-Q4","per":null,"pbr":8.25},{"quarter":"2026-Q1","per":null,"pbr":11.65},{"quarter":"2026-Q2","per":null,"pbr":8.82},{"quarter":"현재","per":null,"pbr":4.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"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":"4.0배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:54.749661+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.02410270323032528,"dividend_yield":null,"eps":-6.0,"revenue":16651631710.0,"operating_income":-931842221.0,"net_income":-291788363.0,"market_cap":null,"profit_margin":-0.017523109331367744,"operating_margin":-0.05596101554662597,"roa":-0.007070143571238156,"gross_margin":0.14897802474878302,"total_equity":12106043053.0,"total_assets":41270500388.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.2,"roe":-0.33896023473723286,"dividend_yield":null,"eps":-80.72,"revenue":12574362768.0,"operating_income":-1006860985.0,"net_income":-4202371847.0,"market_cap":80300000000.0,"profit_margin":-0.3342015754225296,"operating_margin":-0.0800725256282824,"roa":-0.09968541844422539,"gross_margin":0.1812409801632025,"total_equity":12397831416.0,"total_assets":42156334523.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2880303230550379,"dividend_yield":null,"eps":-83.88,"revenue":13630678770.0,"operating_income":-1275498141.0,"net_income":-4366777523.0,"market_cap":null,"profit_margin":-0.32036390826045413,"operating_margin":-0.09357554106603012,"roa":-0.10732421911064276,"gross_margin":0.09383720206326893,"total_equity":15160825696.0,"total_assets":40687717639.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.19125501051097443,"dividend_yield":null,"eps":42.35,"revenue":20660711405.0,"operating_income":1185631340.0,"net_income":2204690263.0,"market_cap":null,"profit_margin":0.10670931023538974,"operating_margin":0.05738579455270214,"roa":0.05094945440771158,"gross_margin":0.19279556956765884,"total_equity":11527490219.0,"total_assets":43272107398.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.19965940981089522,"dividend_yield":null,"eps":35.75,"revenue":16345976114.0,"operating_income":-293863666.0,"net_income":1861384737.0,"market_cap":null,"profit_margin":0.11387418677345071,"operating_margin":-0.017977737392403974,"roa":0.04008564454798623,"gross_margin":0.1361005456318141,"total_equity":9322799956.0,"total_assets":46435195392.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.6312138658369979,"dividend_yield":null,"eps":-90.46,"revenue":12564644969.0,"operating_income":-1516975522.0,"net_income":-4709748745.0,"market_cap":null,"profit_margin":-0.37484137089588143,"operating_margin":-0.12073365588464643,"roa":-0.09765835342810343,"gross_margin":0.09161374084504782,"total_equity":7461415219.0,"total_assets":48226788387.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3194552753222011,"dividend_yield":null,"eps":-68.55,"revenue":13932030694.0,"operating_income":-94042947.0,"net_income":-3568687746.0,"market_cap":null,"profit_margin":-0.2561498624559375,"operating_margin":-0.006750124878816177,"roa":-0.1270514367826558,"gross_margin":0.13334705003198724,"total_equity":11171165486.0,"total_assets":28088527264.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.025371741503375643,"dividend_yield":null,"eps":-7.18,"revenue":19771337284.0,"operating_income":-488866220.0,"net_income":-373975746.0,"market_cap":null,"profit_margin":-0.018915045584834603,"operating_margin":-0.024726006793461368,"roa":-0.010854463872790186,"gross_margin":0.0798060048915809,"total_equity":14739853232.0,"total_assets":34453635885.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1118558196245854,"dividend_yield":null,"eps":-32.47,"revenue":16125982555.0,"operating_income":-1490449496.0,"net_income":-1690569728.0,"market_cap":null,"profit_margin":-0.10483514553200507,"operating_margin":-0.09242534468312899,"roa":-0.0559765666008224,"gross_margin":0.02459078215218868,"total_equity":15113828978.0,"total_assets":30201383019.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0003142847948563784,"dividend_yield":null,"eps":-0.1,"revenue":16091915851.0,"operating_income":425339425.0,"net_income":-5281367.0,"market_cap":null,"profit_margin":-0.0003282000135286439,"operating_margin":0.02643186982447265,"roa":-0.00015674011787415927,"gross_margin":0.1541332867985304,"total_equity":16804398706.0,"total_assets":33695055686.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009381810261416509,"dividend_yield":null,"eps":-3.03,"revenue":21813023396.0,"operating_income":-15331047.0,"net_income":-157705229.0,"market_cap":null,"profit_margin":-0.0072298656695577316,"operating_margin":-0.0007028391581339135,"roa":-0.004266502700904876,"gross_margin":0.07180963067628848,"total_equity":16809680073.0,"total_assets":36963583538.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05503031965685998,"dividend_yield":null,"eps":-21.0,"revenue":18562893555.0,"operating_income":-482088537.0,"net_income":-878690402.0,"market_cap":null,"profit_margin":-0.04733585307681305,"operating_margin":-0.025970549018751836,"roa":-0.022764415093691013,"gross_margin":0.07113476781448903,"total_equity":15967386842.0,"total_assets":38599296243.0}],"current_price":908.0,"change_pct":-6.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-19","close":2000.0},{"date":"2019-12-20","close":2005.0},{"date":"2019-12-23","close":2000.0},{"date":"2019-12-24","close":2005.0},{"date":"2019-12-26","close":2005.0},{"date":"2019-12-27","close":2005.0},{"date":"2019-12-30","close":2005.0},{"date":"2020-01-02","close":2005.0},{"date":"2020-01-03","close":2005.0},{"date":"2020-01-06","close":2005.0},{"date":"2020-01-07","close":2005.0},{"date":"2020-01-08","close":2005.0},{"date":"2020-01-09","close":2005.0},{"date":"2020-01-10","close":2000.0},{"date":"2020-01-13","close":2005.0},{"date":"2020-01-14","close":2005.0},{"date":"2020-01-15","close":2005.0},{"date":"2020-01-16","close":2005.0},{"date":"2020-01-17","close":2005.0},{"date":"2020-01-20","close":2005.0},{"date":"2020-01-21","close":2010.0},{"date":"2020-01-22","close":2010.0},{"date":"2020-01-23","close":2010.0},{"date":"2020-01-28","close":2010.0},{"date":"2020-01-29","close":2010.0},{"date":"2020-01-30","close":2010.0},{"date":"2020-01-31","close":2010.0},{"date":"2020-02-03","close":2010.0},{"date":"2020-02-04","close":2010.0},{"date":"2020-02-05","close":2010.0},{"date":"2020-02-06","close":2010.0},{"date":"2020-02-07","close":2005.0},{"date":"2020-02-10","close":2010.0},{"date":"2020-02-11","close":2005.0},{"date":"2020-02-12","close":2005.0},{"date":"2020-02-13","close":2015.0},{"date":"2020-02-14","close":2015.0},{"date":"2020-02-17","close":2030.0},{"date":"2020-02-18","close":2015.0},{"date":"2020-02-19","close":2020.0},{"date":"2020-02-20","close":2020.0},{"date":"2020-02-21","close":2010.0},{"date":"2020-02-24","close":2010.0},{"date":"2020-02-25","close":2015.0},{"date":"2020-02-26","close":2015.0},{"date":"2020-02-27","close":2015.0},{"date":"2020-02-28","close":2015.0},{"date":"2020-03-02","close":2015.0},{"date":"2020-03-03","close":2015.0},{"date":"2020-03-04","close":2015.0},{"date":"2020-03-05","close":2015.0},{"date":"2020-03-06","close":2020.0},{"date":"2020-03-09","close":2015.0},{"date":"2020-03-10","close":2020.0},{"date":"2020-03-11","close":2010.0},{"date":"2020-03-12","close":2015.0},{"date":"2020-03-13","close":2015.0},{"date":"2020-03-16","close":2015.0},{"date":"2020-03-17","close":2005.0},{"date":"2020-03-18","close":1995.0},{"date":"2020-03-19","close":2000.0},{"date":"2020-03-20","close":2005.0},{"date":"2020-03-23","close":1995.0},{"date":"2020-03-24","close":2000.0},{"date":"2020-03-25","close":2005.0},{"date":"2020-03-26","close":2000.0},{"date":"2020-03-27","close":2005.0},{"date":"2020-03-30","close":2005.0},{"date":"2020-03-31","close":2000.0},{"date":"2020-04-01","close":2005.0},{"date":"2020-04-02","close":2005.0},{"date":"2020-04-03","close":1990.0},{"date":"2020-04-06","close":1990.0},{"date":"2020-04-07","close":1990.0},{"date":"2020-04-08","close":2000.0},{"date":"2020-04-09","close":2000.0},{"date":"2020-04-10","close":2000.0},{"date":"2020-04-13","close":1995.0},{"date":"2020-04-14","close":2000.0},{"date":"2020-04-16","close":2005.0},{"date":"2020-04-17","close":2000.0},{"date":"2020-04-20","close":2005.0},{"date":"2020-04-21","close":2000.0},{"date":"2020-04-22","close":2000.0},{"date":"2020-04-23","close":1985.0},{"date":"2020-04-24","close":1985.0},{"date":"2020-04-27","close":1995.0},{"date":"2020-04-28","close":1995.0},{"date":"2020-04-29","close":2000.0},{"date":"2020-05-04","close":1995.0},{"date":"2020-05-06","close":2000.0},{"date":"2020-05-07","close":1995.0},{"date":"2020-05-08","close":2005.0},{"date":"2020-05-11","close":2005.0},{"date":"2020-05-12","close":1995.0},{"date":"2020-05-13","close":2005.0},{"date":"2020-05-14","close":2005.0},{"date":"2020-05-15","close":2005.0},{"date":"2020-05-18","close":1990.0},{"date":"2020-05-19","close":2010.0},{"date":"2020-05-20","close":2000.0},{"date":"2020-05-21","close":2000.0},{"date":"2020-05-22","close":2000.0},{"date":"2020-05-25","close":2010.0},{"date":"2020-05-26","close":2000.0},{"date":"2020-05-27","close":2005.0},{"date":"2020-05-28","close":1995.0},{"date":"2020-05-29","close":2000.0},{"date":"2020-06-01","close":2005.0},{"date":"2020-06-02","close":2000.0},{"date":"2020-06-03","close":2000.0},{"date":"2020-06-04","close":2000.0},{"date":"2020-06-05","close":2000.0},{"date":"2020-06-08","close":1995.0},{"date":"2020-06-09","close":2000.0},{"date":"2020-06-10","close":2005.0},{"date":"2020-06-11","close":2010.0},{"date":"2020-06-12","close":2010.0},{"date":"2020-06-15","close":2010.0},{"date":"2020-06-16","close":2005.0},{"date":"2020-06-17","close":2010.0},{"date":"2020-06-18","close":2010.0},{"date":"2020-06-19","close":2000.0},{"date":"2020-06-22","close":1995.0},{"date":"2020-06-23","close":2000.0},{"date":"2020-06-24","close":1985.0},{"date":"2020-06-25","close":2000.0},{"date":"2020-06-26","close":2000.0},{"date":"2020-06-29","close":2000.0},{"date":"2020-06-30","close":2005.0},{"date":"2020-07-01","close":2005.0},{"date":"2020-07-02","close":2000.0},{"date":"2020-07-03","close":2000.0},{"date":"2020-07-06","close":1995.0},{"date":"2020-07-07","close":1995.0},{"date":"2020-07-08","close":1995.0},{"date":"2020-07-09","close":1995.0},{"date":"2020-07-10","close":1995.0},{"date":"2020-07-13","close":1995.0},{"date":"2020-07-14","close":1990.0},{"date":"2020-07-15","close":1990.0},{"date":"2020-07-16","close":1990.0},{"date":"2020-07-17","close":1990.0},{"date":"2020-07-20","close":1990.0},{"date":"2020-07-21","close":1995.0},{"date":"2020-07-22","close":1995.0},{"date":"2020-07-23","close":1995.0},{"date":"2020-07-24","close":1995.0},{"date":"2020-07-27","close":1995.0},{"date":"2020-07-28","close":1995.0},{"date":"2020-07-29","close":1995.0},{"date":"2020-07-30","close":2000.0},{"date":"2020-07-31","close":2000.0},{"date":"2020-08-03","close":1985.0},{"date":"2020-08-04","close":1990.0},{"date":"2020-08-05","close":1980.0},{"date":"2020-08-06","close":1980.0},{"date":"2020-08-07","close":1985.0},{"date":"2020-08-10","close":1990.0},{"date":"2020-08-11","close":1990.0},{"date":"2020-08-12","close":1995.0},{"date":"2020-08-13","close":1990.0},{"date":"2020-08-14","close":1985.0},{"date":"2020-08-18","close":1980.0},{"date":"2020-08-19","close":2000.0},{"date":"2020-08-20","close":1985.0},{"date":"2020-08-21","close":1990.0},{"date":"2020-08-24","close":1975.0},{"date":"2020-08-25","close":1975.0},{"date":"2020-08-26","close":1975.0},{"date":"2020-08-27","close":1975.0},{"date":"2020-08-28","close":1980.0},{"date":"2020-08-31","close":1985.0},{"date":"2020-09-01","close":1980.0},{"date":"2020-09-02","close":1985.0},{"date":"2020-09-03","close":1990.0},{"date":"2020-09-04","close":1995.0},{"date":"2020-09-07","close":1990.0},{"date":"2020-09-08","close":1990.0},{"date":"2020-09-09","close":1995.0},{"date":"2020-09-10","close":2000.0},{"date":"2020-09-11","close":2000.0},{"date":"2020-09-14","close":2015.0},{"date":"2020-09-15","close":2015.0},{"date":"2020-09-16","close":2015.0},{"date":"2020-09-17","close":2015.0},{"date":"2020-09-18","close":1995.0},{"date":"2020-09-21","close":1995.0},{"date":"2020-09-22","close":1995.0},{"date":"2020-09-23","close":1995.0},{"date":"2020-09-24","close":1995.0},{"date":"2020-09-25","close":1995.0},{"date":"2020-09-28","close":1995.0},{"date":"2020-09-29","close":1995.0},{"date":"2020-10-05","close":1995.0},{"date":"2020-10-06","close":1995.0},{"date":"2020-10-07","close":1995.0},{"date":"2020-10-08","close":1995.0},{"date":"2020-10-12","close":1995.0},{"date":"2020-10-13","close":1995.0},{"date":"2020-10-14","close":1995.0},{"date":"2020-10-15","close":1995.0},{"date":"2020-10-16","close":1995.0},{"date":"2020-10-19","close":1995.0},{"date":"2020-10-20","close":1995.0},{"date":"2020-10-21","close":1995.0},{"date":"2020-10-22","close":1995.0},{"date":"2020-10-23","close":1995.0},{"date":"2020-10-26","close":1995.0},{"date":"2020-10-27","close":1995.0},{"date":"2020-10-28","close":1995.0},{"date":"2020-10-29","close":1995.0},{"date":"2020-10-30","close":1995.0},{"date":"2020-11-02","close":1995.0},{"date":"2020-11-03","close":1995.0},{"date":"2020-11-04","close":1995.0},{"date":"2020-11-05","close":1995.0},{"date":"2020-11-06","close":1995.0},{"date":"2020-11-09","close":1995.0},{"date":"2020-11-10","close":1995.0},{"date":"2020-11-11","close":1995.0},{"date":"2020-11-12","close":1995.0},{"date":"2020-11-13","close":1995.0},{"date":"2020-11-16","close":1995.0},{"date":"2020-11-17","close":1995.0},{"date":"2020-11-18","close":1995.0},{"date":"2020-11-19","close":1995.0},{"date":"2020-11-20","close":1995.0},{"date":"2020-11-23","close":1995.0},{"date":"2020-11-24","close":1995.0},{"date":"2020-11-25","close":1995.0},{"date":"2020-11-26","close":1995.0},{"date":"2020-11-27","close":1995.0},{"date":"2020-11-30","close":1995.0},{"date":"2020-12-01","close":1995.0},{"date":"2020-12-02","close":1995.0},{"date":"2020-12-03","close":1995.0},{"date":"2020-12-04","close":1995.0},{"date":"2020-12-07","close":1995.0},{"date":"2020-12-08","close":1995.0},{"date":"2020-12-09","close":1995.0},{"date":"2020-12-10","close":1995.0},{"date":"2020-12-11","close":1995.0},{"date":"2020-12-14","close":1995.0},{"date":"2020-12-15","close":1995.0},{"date":"2020-12-16","close":1995.0},{"date":"2020-12-17","close":1995.0},{"date":"2020-12-18","close":1995.0},{"date":"2020-12-21","close":1995.0},{"date":"2020-12-22","close":1995.0},{"date":"2020-12-23","close":1995.0},{"date":"2020-12-24","close":1995.0},{"date":"2020-12-28","close":1995.0},{"date":"2020-12-29","close":1995.0},{"date":"2020-12-30","close":1995.0},{"date":"2021-01-04","close":1995.0},{"date":"2021-01-05","close":1995.0},{"date":"2021-01-06","close":1995.0},{"date":"2021-01-07","close":1995.0},{"date":"2021-01-08","close":1995.0},{"date":"2021-01-11","close":1995.0},{"date":"2021-01-12","close":1995.0},{"date":"2021-01-13","close":1995.0},{"date":"2021-01-14","close":1995.0},{"date":"2021-01-15","close":1995.0},{"date":"2021-01-18","close":1995.0},{"date":"2021-01-19","close":1995.0},{"date":"2021-01-20","close":1995.0},{"date":"2021-01-21","close":1995.0},{"date":"2021-01-22","close":1995.0},{"date":"2021-01-25","close":1995.0},{"date":"2021-01-26","close":1995.0},{"date":"2021-01-27","close":1995.0},{"date":"2021-01-28","close":1995.0},{"date":"2021-01-29","close":1995.0},{"date":"2021-02-01","close":1995.0},{"date":"2021-02-02","close":1995.0},{"date":"2021-02-03","close":1995.0},{"date":"2021-02-04","close":1995.0},{"date":"2021-02-05","close":1995.0},{"date":"2021-02-08","close":1995.0},{"date":"2021-02-09","close":1995.0},{"date":"2021-02-10","close":1995.0},{"date":"2021-02-15","close":1995.0},{"date":"2021-02-16","close":1995.0},{"date":"2021-02-17","close":1995.0},{"date":"2021-02-18","close":1995.0},{"date":"2021-02-19","close":1995.0},{"date":"2021-02-22","close":1995.0},{"date":"2021-02-23","close":1995.0},{"date":"2021-02-24","close":1995.0},{"date":"2021-02-25","close":1995.0},{"date":"2021-02-26","close":1995.0},{"date":"2021-03-02","close":1995.0},{"date":"2021-03-03","close":1995.0},{"date":"2021-03-04","close":1995.0},{"date":"2021-03-05","close":1995.0},{"date":"2021-03-08","close":1995.0},{"date":"2021-03-09","close":1995.0},{"date":"2021-03-10","close":1995.0},{"date":"2021-03-11","close":1995.0},{"date":"2021-03-12","close":1995.0},{"date":"2021-03-15","close":1995.0},{"date":"2021-03-16","close":1995.0},{"date":"2021-03-17","close":1995.0},{"date":"2021-03-18","close":1995.0},{"date":"2021-03-19","close":1995.0},{"date":"2021-03-22","close":1995.0},{"date":"2021-03-23","close":1995.0},{"date":"2021-03-24","close":1995.0},{"date":"2021-03-25","close":1995.0},{"date":"2021-03-26","close":2190.0},{"date":"2021-03-29","close":2330.0},{"date":"2021-03-30","close":2800.0},{"date":"2021-03-31","close":3545.0},{"date":"2021-04-01","close":3170.0},{"date":"2021-04-02","close":3260.0},{"date":"2021-04-05","close":3280.0},{"date":"2021-04-06","close":3240.0},{"date":"2021-04-07","close":3225.0},{"date":"2021-04-08","close":2940.0},{"date":"2021-04-09","close":3000.0},{"date":"2021-04-12","close":2900.0},{"date":"2021-04-13","close":2850.0},{"date":"2021-04-14","close":2940.0},{"date":"2021-04-15","close":2895.0},{"date":"2021-04-16","close":2920.0},{"date":"2021-04-19","close":2925.0},{"date":"2021-04-20","close":3020.0},{"date":"2021-04-21","close":3050.0},{"date":"2021-04-22","close":3130.0},{"date":"2021-04-23","close":3030.0},{"date":"2021-04-26","close":3070.0},{"date":"2021-04-27","close":3115.0},{"date":"2021-04-28","close":2995.0},{"date":"2021-04-29","close":2960.0},{"date":"2021-04-30","close":2900.0},{"date":"2021-05-03","close":2910.0},{"date":"2021-05-04","close":2875.0},{"date":"2021-05-06","close":2835.0},{"date":"2021-05-07","close":2845.0},{"date":"2021-05-10","close":2810.0},{"date":"2021-05-11","close":2830.0},{"date":"2021-05-12","close":2815.0},{"date":"2021-05-13","close":2775.0},{"date":"2021-05-14","close":2795.0},{"date":"2021-05-17","close":2875.0},{"date":"2021-05-18","close":2860.0},{"date":"2021-05-20","close":2795.0},{"date":"2021-05-21","close":2825.0},{"date":"2021-05-24","close":2880.0},{"date":"2021-05-25","close":2975.0},{"date":"2021-05-26","close":3220.0},{"date":"2021-05-27","close":3310.0},{"date":"2021-05-28","close":3025.0},{"date":"2021-05-31","close":3170.0},{"date":"2021-06-01","close":3075.0},{"date":"2021-06-02","close":3070.0},{"date":"2021-06-03","close":3035.0},{"date":"2021-06-04","close":3010.0},{"date":"2021-06-07","close":2940.0},{"date":"2021-06-08","close":2910.0},{"date":"2021-06-09","close":2945.0},{"date":"2021-06-10","close":2945.0},{"date":"2021-06-11","close":3075.0},{"date":"2021-06-14","close":3100.0},{"date":"2021-06-15","close":3045.0},{"date":"2021-06-16","close":3080.0},{"date":"2021-06-17","close":3270.0},{"date":"2021-06-18","close":3180.0},{"date":"2021-06-21","close":3035.0},{"date":"2021-06-22","close":3010.0},{"date":"2021-06-23","close":3015.0},{"date":"2021-06-24","close":2950.0},{"date":"2021-06-25","close":2880.0},{"date":"2021-06-28","close":2880.0},{"date":"2021-06-29","close":2890.0},{"date":"2021-06-30","close":2885.0},{"date":"2021-07-01","close":2875.0},{"date":"2021-07-02","close":2850.0},{"date":"2021-07-05","close":2925.0},{"date":"2021-07-06","close":2880.0},{"date":"2021-07-07","close":2960.0},{"date":"2021-07-08","close":2930.0},{"date":"2021-07-09","close":2930.0},{"date":"2021-07-12","close":2950.0},{"date":"2021-07-13","close":2960.0},{"date":"2021-07-14","close":2960.0},{"date":"2021-07-15","close":2935.0},{"date":"2021-07-16","close":2950.0},{"date":"2021-07-19","close":2910.0},{"date":"2021-07-20","close":2870.0},{"date":"2021-07-21","close":2855.0},{"date":"2021-07-22","close":2840.0},{"date":"2021-07-23","close":2865.0},{"date":"2021-07-26","close":2980.0},{"date":"2021-07-27","close":2880.0},{"date":"2021-07-28","close":3410.0},{"date":"2021-07-29","close":3965.0},{"date":"2021-07-30","close":4160.0},{"date":"2021-08-02","close":4165.0},{"date":"2021-08-03","close":4230.0},{"date":"2021-08-04","close":4085.0},{"date":"2021-08-05","close":4175.0},{"date":"2021-08-06","close":4140.0},{"date":"2021-08-09","close":4100.0},{"date":"2021-08-10","close":3950.0},{"date":"2021-08-11","close":4010.0},{"date":"2021-08-12","close":3875.0},{"date":"2021-08-13","close":3510.0},{"date":"2021-08-17","close":3190.0},{"date":"2021-08-18","close":3115.0},{"date":"2021-08-19","close":2815.0},{"date":"2021-08-20","close":2650.0},{"date":"2021-08-23","close":2630.0},{"date":"2021-08-24","close":2475.0},{"date":"2021-08-25","close":2620.0},{"date":"2021-08-26","close":2510.0},{"date":"2021-08-27","close":2370.0},{"date":"2021-08-30","close":2390.0},{"date":"2021-08-31","close":2630.0},{"date":"2021-09-01","close":2610.0},{"date":"2021-09-02","close":2470.0},{"date":"2021-09-03","close":2535.0},{"date":"2021-09-06","close":2565.0},{"date":"2021-09-07","close":2565.0},{"date":"2021-09-08","close":2530.0},{"date":"2021-09-09","close":2480.0},{"date":"2021-09-10","close":2450.0},{"date":"2021-09-13","close":2370.0},{"date":"2021-09-14","close":2375.0},{"date":"2021-09-15","close":2450.0},{"date":"2021-09-16","close":2390.0},{"date":"2021-09-17","close":2410.0},{"date":"2021-09-23","close":2315.0},{"date":"2021-09-24","close":2205.0},{"date":"2021-09-27","close":2195.0},{"date":"2021-09-28","close":2120.0},{"date":"2021-09-29","close":1935.0},{"date":"2021-09-30","close":2010.0},{"date":"2021-10-01","close":2095.0},{"date":"2021-10-05","close":1980.0},{"date":"2021-10-06","close":1890.0},{"date":"2021-10-07","close":2000.0},{"date":"2021-10-08","close":2000.0},{"date":"2021-10-12","close":1940.0},{"date":"2021-10-13","close":2025.0},{"date":"2021-10-14","close":2115.0},{"date":"2021-10-15","close":2120.0},{"date":"2021-10-18","close":2090.0},{"date":"2021-10-19","close":2165.0},{"date":"2021-10-20","close":2095.0},{"date":"2021-10-21","close":2095.0},{"date":"2021-10-22","close":2140.0},{"date":"2021-10-25","close":2195.0},{"date":"2021-10-26","close":2185.0},{"date":"2021-10-27","close":2200.0},{"date":"2021-10-28","close":2130.0},{"date":"2021-10-29","close":2100.0},{"date":"2021-11-01","close":2190.0},{"date":"2021-11-02","close":2435.0},{"date":"2021-11-03","close":2365.0},{"date":"2021-11-04","close":2300.0},{"date":"2021-11-05","close":2400.0},{"date":"2021-11-08","close":2555.0},{"date":"2021-11-09","close":2630.0},{"date":"2021-11-10","close":2430.0},{"date":"2021-11-11","close":2565.0},{"date":"2021-11-12","close":2565.0},{"date":"2021-11-15","close":2555.0},{"date":"2021-11-16","close":2555.0},{"date":"2021-11-17","close":2835.0},{"date":"2021-11-18","close":2930.0},{"date":"2021-11-19","close":2870.0},{"date":"2021-11-22","close":2840.0},{"date":"2021-11-23","close":2650.0},{"date":"2021-11-24","close":2645.0},{"date":"2021-11-25","close":2485.0},{"date":"2021-11-26","close":2315.0},{"date":"2021-11-29","close":2215.0},{"date":"2021-11-30","close":2125.0},{"date":"2021-12-01","close":2185.0},{"date":"2021-12-02","close":2190.0},{"date":"2021-12-03","close":2250.0},{"date":"2021-12-06","close":2230.0},{"date":"2021-12-07","close":2210.0},{"date":"2021-12-08","close":2215.0},{"date":"2021-12-09","close":2240.0},{"date":"2021-12-10","close":2345.0},{"date":"2021-12-13","close":2355.0},{"date":"2021-12-14","close":2510.0},{"date":"2021-12-15","close":2455.0},{"date":"2021-12-16","close":2440.0},{"date":"2021-12-17","close":2375.0},{"date":"2021-12-20","close":2255.0},{"date":"2021-12-21","close":2265.0},{"date":"2021-12-22","close":2320.0},{"date":"2021-12-23","close":2315.0},{"date":"2021-12-24","close":2265.0},{"date":"2021-12-27","close":2205.0},{"date":"2021-12-28","close":2205.0},{"date":"2021-12-29","close":2265.0},{"date":"2021-12-30","close":2300.0},{"date":"2022-01-03","close":2290.0},{"date":"2022-01-04","close":2370.0},{"date":"2022-01-05","close":2320.0},{"date":"2022-01-06","close":2290.0},{"date":"2022-01-07","close":2300.0},{"date":"2022-01-10","close":2355.0},{"date":"2022-01-11","close":2375.0},{"date":"2022-01-12","close":2400.0},{"date":"2022-01-13","close":2345.0},{"date":"2022-01-14","close":2305.0},{"date":"2022-01-17","close":2205.0},{"date":"2022-01-18","close":2110.0},{"date":"2022-01-19","close":2090.0},{"date":"2022-01-20","close":2165.0},{"date":"2022-01-21","close":2145.0},{"date":"2022-01-24","close":2050.0},{"date":"2022-01-25","close":1920.0},{"date":"2022-01-26","close":1940.0},{"date":"2022-01-27","close":1860.0},{"date":"2022-01-28","close":1910.0},{"date":"2022-02-03","close":2000.0},{"date":"2022-02-04","close":2020.0},{"date":"2022-02-07","close":2180.0},{"date":"2022-02-08","close":2125.0},{"date":"2022-02-09","close":2070.0},{"date":"2022-02-10","close":2055.0},{"date":"2022-02-11","close":2005.0},{"date":"2022-02-14","close":1890.0},{"date":"2022-02-15","close":1685.0},{"date":"2022-02-16","close":1700.0},{"date":"2022-02-17","close":1710.0},{"date":"2022-02-18","close":1740.0},{"date":"2022-02-21","close":1670.0},{"date":"2022-02-22","close":1640.0},{"date":"2022-02-23","close":1640.0},{"date":"2022-02-24","close":1600.0},{"date":"2022-02-25","close":1605.0},{"date":"2022-02-28","close":1605.0},{"date":"2022-03-02","close":1690.0},{"date":"2022-03-03","close":1710.0},{"date":"2022-03-04","close":1710.0},{"date":"2022-03-07","close":1640.0},{"date":"2022-03-08","close":1585.0},{"date":"2022-03-10","close":1585.0},{"date":"2022-03-11","close":1650.0},{"date":"2022-03-14","close":1600.0},{"date":"2022-03-15","close":1600.0},{"date":"2022-03-16","close":1600.0},{"date":"2022-03-17","close":1690.0},{"date":"2022-03-18","close":1705.0},{"date":"2022-03-21","close":1705.0},{"date":"2022-03-22","close":1785.0},{"date":"2022-03-23","close":1800.0},{"date":"2022-03-24","close":1745.0},{"date":"2022-03-25","close":1755.0},{"date":"2022-03-28","close":1755.0},{"date":"2022-03-29","close":1755.0},{"date":"2022-03-30","close":1730.0},{"date":"2022-03-31","close":1800.0},{"date":"2022-04-01","close":1770.0},{"date":"2022-04-04","close":1800.0},{"date":"2022-04-05","close":1805.0},{"date":"2022-04-06","close":1755.0},{"date":"2022-04-07","close":1700.0},{"date":"2022-04-08","close":1690.0},{"date":"2022-04-11","close":1655.0},{"date":"2022-04-12","close":1665.0},{"date":"2022-04-13","close":1710.0},{"date":"2022-04-14","close":1705.0},{"date":"2022-04-15","close":1700.0},{"date":"2022-04-18","close":1675.0},{"date":"2022-04-19","close":1710.0},{"date":"2022-04-20","close":1725.0},{"date":"2022-04-21","close":1710.0},{"date":"2022-04-22","close":1675.0},{"date":"2022-04-25","close":1680.0},{"date":"2022-04-26","close":1675.0},{"date":"2022-04-27","close":1625.0},{"date":"2022-04-28","close":1615.0},{"date":"2022-04-29","close":1695.0},{"date":"2022-05-02","close":1705.0},{"date":"2022-05-03","close":1710.0},{"date":"2022-05-04","close":1705.0},{"date":"2022-05-06","close":1710.0},{"date":"2022-05-09","close":1720.0},{"date":"2022-05-10","close":1950.0},{"date":"2022-05-11","close":1835.0},{"date":"2022-05-12","close":1775.0},{"date":"2022-05-13","close":1850.0},{"date":"2022-05-16","close":1780.0},{"date":"2022-05-17","close":1665.0},{"date":"2022-05-18","close":1685.0},{"date":"2022-05-19","close":1635.0},{"date":"2022-05-20","close":1670.0},{"date":"2022-05-23","close":1650.0},{"date":"2022-05-24","close":1610.0},{"date":"2022-05-25","close":1610.0},{"date":"2022-05-26","close":1610.0},{"date":"2022-05-27","close":1610.0},{"date":"2022-05-30","close":1625.0},{"date":"2022-05-31","close":1625.0},{"date":"2022-06-02","close":1630.0},{"date":"2022-06-03","close":1650.0},{"date":"2022-06-07","close":1605.0},{"date":"2022-06-08","close":1585.0},{"date":"2022-06-09","close":1540.0},{"date":"2022-06-10","close":1520.0},{"date":"2022-06-13","close":1395.0},{"date":"2022-06-14","close":1430.0},{"date":"2022-06-15","close":1365.0},{"date":"2022-06-16","close":1300.0},{"date":"2022-06-17","close":1305.0},{"date":"2022-06-20","close":1215.0},{"date":"2022-06-21","close":1265.0},{"date":"2022-06-22","close":1200.0},{"date":"2022-06-23","close":1110.0},{"date":"2022-06-24","close":1170.0},{"date":"2022-06-27","close":1220.0},{"date":"2022-06-28","close":1230.0},{"date":"2022-06-29","close":1235.0},{"date":"2022-06-30","close":1220.0},{"date":"2022-07-01","close":1190.0},{"date":"2022-07-04","close":1150.0},{"date":"2022-07-05","close":1195.0},{"date":"2022-07-06","close":1195.0},{"date":"2022-07-07","close":1235.0},{"date":"2022-07-08","close":1235.0},{"date":"2022-07-11","close":1230.0},{"date":"2022-07-12","close":1170.0},{"date":"2022-07-13","close":1165.0},{"date":"2022-07-14","close":1185.0},{"date":"2022-07-15","close":1155.0},{"date":"2022-07-18","close":1200.0},{"date":"2022-07-19","close":1215.0},{"date":"2022-07-20","close":1235.0},{"date":"2022-07-21","close":1240.0},{"date":"2022-07-22","close":1235.0},{"date":"2022-07-25","close":1230.0},{"date":"2022-07-26","close":1240.0},{"date":"2022-07-27","close":1265.0},{"date":"2022-07-28","close":1270.0},{"date":"2022-07-29","close":1305.0},{"date":"2022-08-01","close":1265.0},{"date":"2022-08-02","close":1250.0},{"date":"2022-08-03","close":1265.0},{"date":"2022-08-04","close":1315.0},{"date":"2022-08-05","close":1325.0},{"date":"2022-08-08","close":1315.0},{"date":"2022-08-09","close":1375.0},{"date":"2022-08-10","close":1350.0},{"date":"2022-08-11","close":1390.0},{"date":"2022-08-12","close":1375.0},{"date":"2022-08-16","close":1320.0},{"date":"2022-08-17","close":1280.0},{"date":"2022-08-18","close":1280.0},{"date":"2022-08-19","close":1235.0},{"date":"2022-08-22","close":1185.0},{"date":"2022-08-23","close":1155.0},{"date":"2022-08-24","close":1165.0},{"date":"2022-08-25","close":1190.0},{"date":"2022-08-26","close":1205.0},{"date":"2022-08-29","close":1185.0},{"date":"2022-08-30","close":1185.0},{"date":"2022-08-31","close":1200.0},{"date":"2022-09-01","close":1180.0},{"date":"2022-09-02","close":1195.0},{"date":"2022-09-05","close":1170.0},{"date":"2022-09-06","close":1195.0},{"date":"2022-09-07","close":1170.0},{"date":"2022-09-08","close":1165.0},{"date":"2022-09-13","close":1195.0},{"date":"2022-09-14","close":1190.0},{"date":"2022-09-15","close":1190.0},{"date":"2022-09-16","close":1210.0},{"date":"2022-09-19","close":1185.0},{"date":"2022-09-20","close":1180.0},{"date":"2022-09-21","close":1140.0},{"date":"2022-09-22","close":1095.0},{"date":"2022-09-23","close":1020.0},{"date":"2022-09-26","close":946.0},{"date":"2022-09-27","close":923.0},{"date":"2022-09-28","close":871.0},{"date":"2022-09-29","close":884.0},{"date":"2022-09-30","close":884.0},{"date":"2022-10-04","close":914.0},{"date":"2022-10-05","close":890.0},{"date":"2022-10-06","close":922.0},{"date":"2022-10-07","close":911.0},{"date":"2022-10-11","close":847.0},{"date":"2022-10-12","close":840.0},{"date":"2022-10-13","close":809.0},{"date":"2022-10-14","close":890.0},{"date":"2022-10-17","close":905.0},{"date":"2022-10-18","close":923.0},{"date":"2022-10-19","close":905.0},{"date":"2022-10-20","close":893.0},{"date":"2022-10-21","close":898.0},{"date":"2022-10-24","close":910.0},{"date":"2022-10-25","close":905.0},{"date":"2022-10-26","close":904.0},{"date":"2022-10-27","close":927.0},{"date":"2022-10-28","close":890.0},{"date":"2022-10-31","close":889.0},{"date":"2022-11-01","close":900.0},{"date":"2022-11-02","close":897.0},{"date":"2022-11-03","close":900.0},{"date":"2022-11-04","close":883.0},{"date":"2022-11-07","close":880.0},{"date":"2022-11-08","close":900.0},{"date":"2022-11-09","close":909.0},{"date":"2022-11-10","close":904.0},{"date":"2022-11-11","close":926.0},{"date":"2022-11-14","close":930.0},{"date":"2022-11-15","close":930.0},{"date":"2022-11-16","close":920.0},{"date":"2022-11-17","close":902.0},{"date":"2022-11-18","close":889.0},{"date":"2022-11-21","close":881.0},{"date":"2022-11-22","close":859.0},{"date":"2022-11-23","close":863.0},{"date":"2022-11-24","close":909.0},{"date":"2022-11-25","close":908.0},{"date":"2022-11-28","close":913.0},{"date":"2022-11-29","close":913.0},{"date":"2022-11-30","close":913.0},{"date":"2022-12-01","close":919.0},{"date":"2022-12-02","close":920.0},{"date":"2022-12-05","close":915.0},{"date":"2022-12-06","close":911.0},{"date":"2022-12-07","close":906.0},{"date":"2022-12-08","close":895.0},{"date":"2022-12-09","close":923.0},{"date":"2022-12-12","close":927.0},{"date":"2022-12-13","close":916.0},{"date":"2022-12-14","close":935.0},{"date":"2022-12-15","close":938.0},{"date":"2022-12-16","close":953.0},{"date":"2022-12-19","close":958.0},{"date":"2022-12-20","close":928.0},{"date":"2022-12-21","close":917.0},{"date":"2022-12-22","close":932.0},{"date":"2022-12-23","close":914.0},{"date":"2022-12-26","close":905.0},{"date":"2022-12-27","close":906.0},{"date":"2022-12-28","close":910.0},{"date":"2022-12-29","close":881.0},{"date":"2023-01-02","close":880.0},{"date":"2023-01-03","close":861.0},{"date":"2023-01-04","close":915.0},{"date":"2023-01-05","close":915.0},{"date":"2023-01-06","close":914.0},{"date":"2023-01-09","close":926.0},{"date":"2023-01-10","close":935.0},{"date":"2023-01-11","close":954.0},{"date":"2023-01-12","close":950.0},{"date":"2023-01-13","close":949.0},{"date":"2023-01-16","close":952.0},{"date":"2023-01-17","close":959.0},{"date":"2023-01-18","close":966.0},{"date":"2023-01-19","close":950.0},{"date":"2023-01-20","close":935.0},{"date":"2023-01-25","close":960.0},{"date":"2023-01-26","close":980.0},{"date":"2023-01-27","close":1075.0},{"date":"2023-01-30","close":1091.0},{"date":"2023-01-31","close":1096.0},{"date":"2023-02-01","close":1106.0},{"date":"2023-02-02","close":1102.0},{"date":"2023-02-03","close":1109.0},{"date":"2023-02-06","close":1121.0},{"date":"2023-02-07","close":1140.0},{"date":"2023-02-08","close":1126.0},{"date":"2023-02-09","close":1224.0},{"date":"2023-02-10","close":1208.0},{"date":"2023-02-13","close":1157.0},{"date":"2023-02-14","close":1122.0},{"date":"2023-02-15","close":1198.0},{"date":"2023-02-16","close":1199.0},{"date":"2023-02-17","close":1179.0},{"date":"2023-02-20","close":1160.0},{"date":"2023-02-21","close":1120.0},{"date":"2023-02-22","close":1070.0},{"date":"2023-02-23","close":1036.0},{"date":"2023-02-24","close":1049.0},{"date":"2023-02-27","close":1034.0},{"date":"2023-02-28","close":1042.0},{"date":"2023-03-02","close":1005.0},{"date":"2023-03-03","close":1001.0},{"date":"2023-03-06","close":1019.0},{"date":"2023-03-07","close":985.0},{"date":"2023-03-08","close":945.0},{"date":"2023-03-09","close":927.0},{"date":"2023-03-10","close":893.0},{"date":"2023-03-13","close":856.0},{"date":"2023-03-14","close":808.0},{"date":"2023-03-15","close":814.0},{"date":"2023-03-16","close":800.0},{"date":"2023-03-17","close":814.0},{"date":"2023-03-20","close":824.0},{"date":"2023-03-21","close":822.0},{"date":"2023-03-22","close":810.0},{"date":"2023-03-23","close":789.0},{"date":"2023-03-24","close":802.0},{"date":"2023-03-27","close":791.0},{"date":"2023-03-28","close":838.0},{"date":"2023-03-29","close":844.0},{"date":"2023-03-30","close":837.0},{"date":"2023-03-31","close":837.0},{"date":"2023-04-03","close":853.0},{"date":"2023-04-04","close":869.0},{"date":"2023-04-05","close":886.0},{"date":"2023-04-06","close":877.0},{"date":"2023-04-07","close":899.0},{"date":"2023-04-10","close":840.0},{"date":"2023-04-11","close":827.0},{"date":"2023-04-12","close":857.0},{"date":"2023-04-13","close":846.0},{"date":"2023-04-14","close":871.0},{"date":"2023-04-17","close":871.0},{"date":"2023-04-18","close":892.0},{"date":"2023-04-19","close":880.0},{"date":"2023-04-20","close":862.0},{"date":"2023-04-21","close":836.0},{"date":"2023-04-24","close":825.0},{"date":"2023-04-25","close":805.0},{"date":"2023-04-26","close":833.0},{"date":"2023-04-27","close":838.0},{"date":"2023-04-28","close":834.0},{"date":"2023-05-02","close":847.0},{"date":"2023-05-03","close":849.0},{"date":"2023-05-04","close":830.0},{"date":"2023-05-08","close":839.0},{"date":"2023-05-09","close":825.0},{"date":"2023-05-10","close":821.0},{"date":"2023-05-11","close":817.0},{"date":"2023-05-12","close":834.0},{"date":"2023-05-15","close":814.0},{"date":"2023-05-16","close":803.0},{"date":"2023-05-17","close":810.0},{"date":"2023-05-18","close":819.0},{"date":"2023-05-19","close":830.0},{"date":"2023-05-22","close":839.0},{"date":"2023-05-23","close":849.0},{"date":"2023-05-24","close":829.0},{"date":"2023-05-25","close":819.0},{"date":"2023-05-26","close":824.0},{"date":"2023-05-30","close":831.0},{"date":"2023-05-31","close":838.0},{"date":"2023-06-01","close":822.0},{"date":"2023-06-02","close":822.0},{"date":"2023-06-05","close":852.0},{"date":"2023-06-07","close":842.0},{"date":"2023-06-08","close":839.0},{"date":"2023-06-09","close":844.0},{"date":"2023-06-12","close":853.0},{"date":"2023-06-13","close":879.0},{"date":"2023-06-14","close":859.0},{"date":"2023-06-15","close":854.0},{"date":"2023-06-16","close":851.0},{"date":"2023-06-19","close":869.0},{"date":"2023-06-20","close":878.0},{"date":"2023-06-21","close":884.0},{"date":"2023-06-22","close":894.0},{"date":"2023-06-23","close":931.0},{"date":"2023-06-26","close":910.0},{"date":"2023-06-27","close":918.0},{"date":"2023-06-28","close":939.0},{"date":"2023-06-29","close":905.0},{"date":"2023-06-30","close":895.0},{"date":"2023-07-03","close":901.0},{"date":"2023-07-04","close":899.0},{"date":"2023-07-05","close":872.0},{"date":"2023-07-06","close":843.0},{"date":"2023-07-07","close":852.0},{"date":"2023-07-10","close":879.0},{"date":"2023-07-11","close":890.0},{"date":"2023-07-12","close":909.0},{"date":"2023-07-13","close":895.0},{"date":"2023-07-14","close":930.0},{"date":"2023-07-17","close":917.0},{"date":"2023-07-18","close":882.0},{"date":"2023-07-19","close":887.0},{"date":"2023-07-20","close":886.0},{"date":"2023-07-21","close":865.0},{"date":"2023-07-24","close":836.0},{"date":"2023-07-25","close":838.0},{"date":"2023-07-26","close":820.0},{"date":"2023-07-27","close":834.0},{"date":"2023-07-28","close":842.0},{"date":"2023-07-31","close":833.0},{"date":"2023-08-01","close":837.0},{"date":"2023-08-02","close":833.0},{"date":"2023-08-03","close":823.0},{"date":"2023-08-04","close":832.0},{"date":"2023-08-07","close":834.0},{"date":"2023-08-08","close":897.0},{"date":"2023-08-09","close":1080.0},{"date":"2023-08-10","close":1166.0},{"date":"2023-08-11","close":1191.0},{"date":"2023-08-14","close":1176.0},{"date":"2023-08-16","close":1440.0},{"date":"2023-08-17","close":1445.0},{"date":"2023-08-18","close":1700.0},{"date":"2023-08-21","close":1660.0},{"date":"2023-08-22","close":1590.0},{"date":"2023-08-23","close":1543.0},{"date":"2023-08-24","close":1500.0},{"date":"2023-08-25","close":1497.0},{"date":"2023-08-28","close":1460.0},{"date":"2023-08-29","close":1520.0},{"date":"2023-08-30","close":1567.0},{"date":"2023-08-31","close":1425.0},{"date":"2023-09-01","close":1411.0},{"date":"2023-09-04","close":1438.0},{"date":"2023-09-05","close":1409.0},{"date":"2023-09-06","close":1351.0},{"date":"2023-09-07","close":1400.0},{"date":"2023-09-08","close":1400.0},{"date":"2023-09-11","close":1371.0},{"date":"2023-09-12","close":1387.0},{"date":"2023-09-13","close":1420.0},{"date":"2023-09-14","close":1364.0},{"date":"2023-09-15","close":1365.0},{"date":"2023-09-18","close":1380.0},{"date":"2023-09-19","close":1415.0},{"date":"2023-09-20","close":1380.0},{"date":"2023-09-21","close":1370.0},{"date":"2023-09-22","close":1395.0},{"date":"2023-09-25","close":1395.0},{"date":"2023-09-26","close":1364.0},{"date":"2023-09-27","close":1380.0},{"date":"2023-10-04","close":1445.0},{"date":"2023-10-05","close":1489.0},{"date":"2023-10-06","close":1452.0},{"date":"2023-10-10","close":1468.0},{"date":"2023-10-11","close":1476.0},{"date":"2023-10-12","close":1503.0},{"date":"2023-10-13","close":1578.0},{"date":"2023-10-16","close":1991.0},{"date":"2023-10-17","close":2185.0},{"date":"2023-10-18","close":2220.0},{"date":"2023-10-19","close":2330.0},{"date":"2023-10-20","close":2330.0},{"date":"2023-10-23","close":2300.0},{"date":"2023-10-24","close":2305.0},{"date":"2023-10-25","close":2355.0},{"date":"2023-10-26","close":2385.0},{"date":"2023-10-27","close":1986.0},{"date":"2023-10-30","close":2165.0},{"date":"2023-10-31","close":2250.0},{"date":"2023-11-01","close":2190.0},{"date":"2023-11-02","close":2200.0},{"date":"2023-11-03","close":2175.0},{"date":"2023-11-06","close":2180.0},{"date":"2023-11-07","close":2170.0},{"date":"2023-11-08","close":2185.0},{"date":"2023-11-09","close":2475.0},{"date":"2023-11-10","close":2305.0},{"date":"2023-11-13","close":2410.0},{"date":"2023-11-14","close":2395.0},{"date":"2023-11-15","close":2355.0},{"date":"2023-11-16","close":2200.0},{"date":"2023-11-17","close":1844.0},{"date":"2023-11-20","close":2145.0},{"date":"2023-11-21","close":2250.0},{"date":"2023-11-22","close":2345.0},{"date":"2023-11-23","close":2310.0},{"date":"2023-11-24","close":2390.0},{"date":"2023-11-27","close":2310.0},{"date":"2023-11-28","close":2240.0},{"date":"2023-11-29","close":2185.0},{"date":"2023-11-30","close":2205.0},{"date":"2023-12-01","close":2295.0},{"date":"2023-12-04","close":2440.0},{"date":"2023-12-05","close":2500.0},{"date":"2023-12-06","close":2950.0},{"date":"2023-12-07","close":2830.0},{"date":"2023-12-08","close":2860.0},{"date":"2023-12-11","close":2820.0},{"date":"2023-12-12","close":2850.0},{"date":"2023-12-13","close":2710.0},{"date":"2023-12-14","close":2450.0},{"date":"2023-12-15","close":2470.0},{"date":"2023-12-18","close":2580.0},{"date":"2023-12-19","close":2380.0},{"date":"2023-12-20","close":2380.0},{"date":"2023-12-21","close":2360.0},{"date":"2023-12-22","close":2305.0},{"date":"2023-12-26","close":2280.0},{"date":"2023-12-27","close":2250.0},{"date":"2023-12-28","close":2420.0},{"date":"2024-01-02","close":2450.0},{"date":"2024-01-03","close":2600.0},{"date":"2024-01-04","close":2515.0},{"date":"2024-01-05","close":2600.0},{"date":"2024-01-08","close":2565.0},{"date":"2024-01-09","close":2360.0},{"date":"2024-01-10","close":2455.0},{"date":"2024-01-11","close":2535.0},{"date":"2024-01-12","close":2355.0},{"date":"2024-01-15","close":2360.0},{"date":"2024-01-16","close":2340.0},{"date":"2024-01-17","close":1968.0},{"date":"2024-01-18","close":1967.0},{"date":"2024-01-19","close":1940.0},{"date":"2024-01-22","close":1800.0},{"date":"2024-01-23","close":1839.0},{"date":"2024-01-24","close":1762.0},{"date":"2024-01-25","close":1573.0},{"date":"2024-01-26","close":1574.0},{"date":"2024-01-29","close":1526.0},{"date":"2024-01-30","close":1660.0},{"date":"2024-01-31","close":2035.0},{"date":"2024-02-01","close":1990.0},{"date":"2024-02-02","close":2150.0},{"date":"2024-02-05","close":2150.0},{"date":"2024-02-06","close":2110.0},{"date":"2024-02-07","close":2070.0},{"date":"2024-02-08","close":2020.0},{"date":"2024-02-13","close":2090.0},{"date":"2024-02-14","close":2055.0},{"date":"2024-02-15","close":2035.0},{"date":"2024-02-16","close":1998.0},{"date":"2024-02-19","close":1999.0},{"date":"2024-02-20","close":2020.0},{"date":"2024-02-21","close":2195.0},{"date":"2024-02-22","close":2850.0},{"date":"2024-02-23","close":3705.0},{"date":"2024-02-26","close":3710.0},{"date":"2024-02-27","close":2990.0},{"date":"2024-02-28","close":2555.0},{"date":"2024-02-29","close":2510.0},{"date":"2024-03-04","close":2540.0},{"date":"2024-03-05","close":2555.0},{"date":"2024-03-06","close":3065.0},{"date":"2024-03-07","close":2605.0},{"date":"2024-03-08","close":2730.0},{"date":"2024-03-11","close":2805.0},{"date":"2024-03-12","close":2620.0},{"date":"2024-03-13","close":2625.0},{"date":"2024-03-14","close":2455.0},{"date":"2024-03-15","close":2435.0},{"date":"2024-03-18","close":2435.0},{"date":"2024-03-19","close":2380.0},{"date":"2024-03-20","close":2380.0},{"date":"2024-03-21","close":2455.0},{"date":"2024-03-22","close":2410.0},{"date":"2024-03-25","close":2345.0},{"date":"2024-03-26","close":2430.0},{"date":"2024-03-27","close":2235.0},{"date":"2024-03-28","close":2335.0},{"date":"2024-03-29","close":2345.0},{"date":"2024-04-01","close":2400.0},{"date":"2024-04-02","close":2440.0},{"date":"2024-04-03","close":2475.0},{"date":"2024-04-04","close":2310.0},{"date":"2024-04-05","close":2410.0},{"date":"2024-04-08","close":2345.0},{"date":"2024-04-09","close":2345.0},{"date":"2024-04-11","close":2400.0},{"date":"2024-04-12","close":2360.0},{"date":"2024-04-15","close":2275.0},{"date":"2024-04-16","close":2275.0},{"date":"2024-04-17","close":2235.0},{"date":"2024-04-18","close":2240.0},{"date":"2024-04-19","close":2180.0},{"date":"2024-04-22","close":2110.0},{"date":"2024-04-23","close":2180.0},{"date":"2024-04-24","close":2165.0},{"date":"2024-04-25","close":2425.0},{"date":"2024-04-26","close":2780.0},{"date":"2024-04-29","close":2670.0},{"date":"2024-04-30","close":2590.0},{"date":"2024-05-02","close":2510.0},{"date":"2024-05-03","close":3260.0},{"date":"2024-05-07","close":3115.0},{"date":"2024-05-08","close":2885.0},{"date":"2024-05-09","close":3005.0},{"date":"2024-05-10","close":2830.0},{"date":"2024-05-13","close":2615.0},{"date":"2024-05-14","close":2365.0},{"date":"2024-05-16","close":2360.0},{"date":"2024-05-17","close":2490.0},{"date":"2024-05-20","close":2345.0},{"date":"2024-05-21","close":2455.0},{"date":"2024-05-22","close":2420.0},{"date":"2024-05-23","close":2380.0},{"date":"2024-05-24","close":2500.0},{"date":"2024-05-27","close":2470.0},{"date":"2024-05-28","close":2385.0},{"date":"2024-05-29","close":2355.0},{"date":"2024-05-30","close":2375.0},{"date":"2024-05-31","close":2485.0},{"date":"2024-06-03","close":2415.0},{"date":"2024-06-04","close":2415.0},{"date":"2024-06-05","close":2500.0},{"date":"2024-06-07","close":2880.0},{"date":"2024-06-10","close":2545.0},{"date":"2024-06-11","close":2465.0},{"date":"2024-06-12","close":2530.0},{"date":"2024-06-13","close":2470.0},{"date":"2024-06-14","close":2500.0},{"date":"2024-06-17","close":2415.0},{"date":"2024-06-18","close":2415.0},{"date":"2024-06-19","close":2500.0},{"date":"2024-06-20","close":2895.0},{"date":"2024-06-21","close":3220.0},{"date":"2024-06-24","close":3120.0},{"date":"2024-06-25","close":2940.0},{"date":"2024-06-26","close":2860.0},{"date":"2024-06-27","close":2570.0},{"date":"2024-06-28","close":2600.0},{"date":"2024-07-01","close":2460.0},{"date":"2024-07-02","close":2385.0},{"date":"2024-07-03","close":2410.0},{"date":"2024-07-04","close":2475.0},{"date":"2024-07-05","close":2260.0},{"date":"2024-07-08","close":2465.0},{"date":"2024-07-09","close":2340.0},{"date":"2024-07-10","close":2355.0},{"date":"2024-07-11","close":2370.0},{"date":"2024-07-12","close":2355.0},{"date":"2024-07-15","close":2520.0},{"date":"2024-07-16","close":2520.0},{"date":"2024-07-17","close":2425.0},{"date":"2024-07-18","close":2330.0},{"date":"2024-07-19","close":2430.0},{"date":"2024-07-22","close":2435.0},{"date":"2024-07-23","close":2420.0},{"date":"2024-07-24","close":2420.0},{"date":"2024-07-25","close":2330.0},{"date":"2024-07-26","close":2240.0},{"date":"2024-07-29","close":2025.0},{"date":"2024-07-30","close":2185.0},{"date":"2024-07-31","close":2160.0},{"date":"2024-08-01","close":2110.0},{"date":"2024-08-02","close":2090.0},{"date":"2024-08-05","close":1822.0},{"date":"2024-08-06","close":1781.0},{"date":"2024-08-07","close":1733.0},{"date":"2024-08-08","close":1771.0},{"date":"2024-08-09","close":1770.0},{"date":"2024-08-12","close":1654.0},{"date":"2024-08-13","close":1646.0},{"date":"2024-08-14","close":1614.0},{"date":"2024-08-16","close":1764.0},{"date":"2024-08-19","close":2195.0},{"date":"2024-08-20","close":2210.0},{"date":"2024-08-21","close":2255.0},{"date":"2024-08-22","close":2115.0},{"date":"2024-08-23","close":2070.0},{"date":"2024-08-26","close":2085.0},{"date":"2024-08-27","close":2150.0},{"date":"2024-08-28","close":2105.0},{"date":"2024-08-29","close":2020.0},{"date":"2024-08-30","close":2030.0},{"date":"2024-09-02","close":2100.0},{"date":"2024-09-03","close":2060.0},{"date":"2024-09-04","close":2025.0},{"date":"2024-09-05","close":2050.0},{"date":"2024-09-06","close":2100.0},{"date":"2024-09-09","close":2260.0},{"date":"2024-09-10","close":2075.0},{"date":"2024-09-11","close":2190.0},{"date":"2024-09-12","close":2155.0},{"date":"2024-09-13","close":2105.0},{"date":"2024-09-19","close":2120.0},{"date":"2024-09-20","close":2640.0},{"date":"2024-09-23","close":2775.0},{"date":"2024-09-24","close":2810.0},{"date":"2024-09-25","close":2840.0},{"date":"2024-09-26","close":2765.0},{"date":"2024-09-27","close":2745.0},{"date":"2024-09-30","close":2630.0},{"date":"2024-10-02","close":2580.0},{"date":"2024-10-04","close":2605.0},{"date":"2024-10-07","close":2435.0},{"date":"2024-10-08","close":2450.0},{"date":"2024-10-10","close":2430.0},{"date":"2024-10-11","close":2505.0},{"date":"2024-10-14","close":2680.0},{"date":"2024-10-15","close":2655.0},{"date":"2024-10-16","close":2660.0},{"date":"2024-10-17","close":2705.0},{"date":"2024-10-18","close":2590.0},{"date":"2024-10-21","close":2685.0},{"date":"2024-10-22","close":2605.0},{"date":"2024-10-23","close":2560.0},{"date":"2024-10-24","close":2530.0},{"date":"2024-10-25","close":2470.0},{"date":"2024-10-28","close":2780.0},{"date":"2024-10-29","close":2770.0},{"date":"2024-10-30","close":2815.0},{"date":"2024-10-31","close":2750.0},{"date":"2024-11-01","close":2720.0},{"date":"2024-11-04","close":2930.0},{"date":"2024-11-05","close":2055.0},{"date":"2024-11-06","close":1701.0},{"date":"2024-11-07","close":2160.0},{"date":"2024-11-08","close":2520.0},{"date":"2024-11-11","close":2460.0},{"date":"2024-11-12","close":2495.0},{"date":"2024-11-13","close":2405.0},{"date":"2024-11-14","close":2345.0},{"date":"2024-11-15","close":2720.0},{"date":"2024-11-18","close":2865.0},{"date":"2024-11-19","close":2975.0},{"date":"2024-11-20","close":3010.0},{"date":"2024-11-21","close":2655.0},{"date":"2024-11-22","close":2300.0},{"date":"2024-11-25","close":2085.0},{"date":"2024-11-26","close":2030.0},{"date":"2024-11-27","close":2095.0},{"date":"2024-11-28","close":2115.0},{"date":"2024-11-29","close":2025.0},{"date":"2024-12-02","close":2055.0},{"date":"2024-12-03","close":1969.0},{"date":"2024-12-04","close":1900.0},{"date":"2024-12-05","close":1889.0},{"date":"2024-12-06","close":1895.0},{"date":"2024-12-09","close":1757.0},{"date":"2024-12-10","close":1819.0},{"date":"2024-12-11","close":2250.0},{"date":"2024-12-12","close":2155.0},{"date":"2024-12-13","close":2165.0},{"date":"2024-12-16","close":2085.0},{"date":"2024-12-17","close":2220.0},{"date":"2024-12-18","close":2155.0},{"date":"2024-12-19","close":2055.0},{"date":"2024-12-20","close":2065.0},{"date":"2024-12-23","close":2095.0},{"date":"2024-12-24","close":2000.0},{"date":"2024-12-26","close":2170.0},{"date":"2024-12-27","close":2045.0},{"date":"2024-12-30","close":2030.0},{"date":"2025-01-02","close":1984.0},{"date":"2025-01-03","close":2015.0},{"date":"2025-01-06","close":1980.0},{"date":"2025-01-07","close":1997.0},{"date":"2025-01-08","close":2000.0},{"date":"2025-01-09","close":2025.0},{"date":"2025-01-10","close":1973.0},{"date":"2025-01-13","close":1991.0},{"date":"2025-01-14","close":1987.0},{"date":"2025-01-15","close":1940.0},{"date":"2025-01-16","close":1968.0},{"date":"2025-01-17","close":1948.0},{"date":"2025-01-20","close":1952.0},{"date":"2025-01-21","close":1961.0},{"date":"2025-01-22","close":1953.0},{"date":"2025-01-23","close":1837.0},{"date":"2025-01-24","close":1945.0},{"date":"2025-01-31","close":1963.0},{"date":"2025-02-03","close":1964.0},{"date":"2025-02-04","close":1991.0},{"date":"2025-02-05","close":1994.0},{"date":"2025-02-06","close":1978.0},{"date":"2025-02-07","close":1999.0},{"date":"2025-02-10","close":2000.0},{"date":"2025-02-11","close":2090.0},{"date":"2025-02-12","close":2030.0},{"date":"2025-02-13","close":2035.0},{"date":"2025-02-14","close":1997.0},{"date":"2025-02-17","close":2025.0},{"date":"2025-02-18","close":1972.0},{"date":"2025-02-19","close":1976.0},{"date":"2025-02-20","close":1970.0},{"date":"2025-02-21","close":1974.0},{"date":"2025-02-24","close":1975.0},{"date":"2025-02-25","close":1956.0},{"date":"2025-02-26","close":1954.0},{"date":"2025-02-27","close":1928.0},{"date":"2025-02-28","close":1899.0},{"date":"2025-03-04","close":1782.0},{"date":"2025-03-05","close":1791.0},{"date":"2025-03-06","close":1750.0},{"date":"2025-03-07","close":1750.0},{"date":"2025-03-10","close":1605.0},{"date":"2025-03-11","close":1529.0},{"date":"2025-03-12","close":1510.0},{"date":"2025-03-13","close":1492.0},{"date":"2025-03-14","close":1353.0},{"date":"2025-03-17","close":1378.0},{"date":"2025-03-18","close":1409.0},{"date":"2025-03-19","close":1507.0},{"date":"2025-03-20","close":1600.0},{"date":"2025-03-21","close":1688.0},{"date":"2025-03-24","close":1632.0},{"date":"2025-03-25","close":1653.0},{"date":"2025-03-26","close":1885.0},{"date":"2025-03-27","close":1766.0},{"date":"2025-03-28","close":1489.0},{"date":"2025-03-31","close":1527.0},{"date":"2025-04-01","close":1544.0},{"date":"2025-04-02","close":1550.0},{"date":"2025-04-03","close":1570.0},{"date":"2025-04-04","close":1588.0},{"date":"2025-04-07","close":1577.0},{"date":"2025-04-08","close":1574.0},{"date":"2025-04-09","close":1523.0},{"date":"2025-04-10","close":1532.0},{"date":"2025-04-11","close":1522.0},{"date":"2025-04-14","close":1521.0},{"date":"2025-04-15","close":1638.0},{"date":"2025-04-16","close":1671.0},{"date":"2025-04-17","close":1660.0},{"date":"2025-04-18","close":1765.0},{"date":"2025-04-21","close":1840.0},{"date":"2025-04-22","close":1828.0},{"date":"2025-04-23","close":1817.0},{"date":"2025-04-24","close":1845.0},{"date":"2025-04-25","close":1984.0},{"date":"2025-04-28","close":1938.0},{"date":"2025-04-29","close":1963.0},{"date":"2025-04-30","close":1871.0},{"date":"2025-05-02","close":1900.0},{"date":"2025-05-07","close":1849.0},{"date":"2025-05-08","close":1840.0},{"date":"2025-05-09","close":1902.0},{"date":"2025-05-12","close":1903.0},{"date":"2025-05-13","close":1900.0},{"date":"2025-05-14","close":1881.0},{"date":"2025-05-15","close":1821.0},{"date":"2025-05-16","close":1799.0},{"date":"2025-05-19","close":1739.0},{"date":"2025-05-20","close":1602.0},{"date":"2025-05-21","close":1599.0},{"date":"2025-05-22","close":1640.0},{"date":"2025-05-23","close":1619.0},{"date":"2025-05-26","close":1779.0},{"date":"2025-05-27","close":1735.0},{"date":"2025-05-28","close":1510.0},{"date":"2025-05-29","close":1508.0},{"date":"2025-05-30","close":1508.0},{"date":"2025-06-02","close":1542.0},{"date":"2025-06-04","close":1588.0},{"date":"2025-06-05","close":1587.0},{"date":"2025-06-09","close":1550.0},{"date":"2025-06-10","close":1565.0},{"date":"2025-06-11","close":1558.0},{"date":"2025-06-12","close":1500.0},{"date":"2025-06-13","close":1516.0},{"date":"2025-06-16","close":1419.0},{"date":"2025-06-17","close":1470.0},{"date":"2025-06-18","close":1459.0},{"date":"2025-06-19","close":1490.0},{"date":"2025-06-20","close":1448.0},{"date":"2025-06-23","close":1350.0},{"date":"2025-06-24","close":1349.0},{"date":"2025-06-25","close":1350.0},{"date":"2025-06-26","close":1433.0},{"date":"2025-06-27","close":1534.0},{"date":"2025-06-30","close":1453.0},{"date":"2025-07-01","close":1460.0},{"date":"2025-07-02","close":1474.0},{"date":"2025-07-03","close":1465.0},{"date":"2025-07-04","close":1492.0},{"date":"2025-07-07","close":1534.0},{"date":"2025-07-08","close":1523.0},{"date":"2025-07-09","close":1524.0},{"date":"2025-07-10","close":1525.0},{"date":"2025-07-11","close":1540.0},{"date":"2025-07-14","close":1548.0},{"date":"2025-07-15","close":1548.0},{"date":"2025-07-16","close":1544.0},{"date":"2025-07-17","close":1526.0},{"date":"2025-07-18","close":1466.0},{"date":"2025-07-21","close":1465.0},{"date":"2025-07-22","close":1486.0},{"date":"2025-07-23","close":1453.0},{"date":"2025-07-24","close":1567.0},{"date":"2025-07-25","close":1521.0},{"date":"2025-07-28","close":1525.0},{"date":"2025-07-29","close":1561.0},{"date":"2025-07-30","close":1645.0},{"date":"2025-07-31","close":1735.0},{"date":"2025-08-01","close":1830.0},{"date":"2025-08-04","close":1836.0},{"date":"2025-08-05","close":2020.0},{"date":"2025-08-06","close":1982.0},{"date":"2025-08-07","close":2005.0},{"date":"2025-08-08","close":2005.0},{"date":"2025-08-11","close":1808.0},{"date":"2025-08-12","close":1690.0},{"date":"2025-08-13","close":1682.0},{"date":"2025-08-14","close":1728.0},{"date":"2025-08-18","close":1726.0},{"date":"2025-08-19","close":1621.0},{"date":"2025-08-20","close":1650.0},{"date":"2025-08-21","close":1706.0},{"date":"2025-08-22","close":1700.0},{"date":"2025-08-25","close":1613.0},{"date":"2025-08-26","close":1718.0},{"date":"2025-08-27","close":1745.0},{"date":"2025-08-28","close":1668.0},{"date":"2025-08-29","close":1626.0},{"date":"2025-09-01","close":1600.0},{"date":"2025-09-02","close":1600.0},{"date":"2025-09-03","close":1620.0},{"date":"2025-09-04","close":1637.0},{"date":"2025-09-05","close":1641.0},{"date":"2025-09-08","close":1680.0},{"date":"2025-09-09","close":1691.0},{"date":"2025-09-10","close":1665.0},{"date":"2025-09-11","close":1846.0},{"date":"2025-09-12","close":1899.0},{"date":"2025-09-15","close":1777.0},{"date":"2025-09-16","close":1729.0},{"date":"2025-09-17","close":1700.0},{"date":"2025-09-18","close":1679.0},{"date":"2025-09-19","close":1645.0},{"date":"2025-09-22","close":1750.0},{"date":"2025-09-23","close":1750.0},{"date":"2025-09-24","close":1855.0},{"date":"2025-09-25","close":1684.0},{"date":"2025-09-26","close":1644.0},{"date":"2025-09-29","close":1596.0},{"date":"2025-09-30","close":1599.0},{"date":"2025-10-01","close":1599.0},{"date":"2025-10-02","close":1571.0},{"date":"2025-10-10","close":1551.0},{"date":"2025-10-13","close":1596.0},{"date":"2025-10-14","close":1569.0},{"date":"2025-10-15","close":1561.0},{"date":"2025-10-16","close":1557.0},{"date":"2025-10-17","close":1528.0},{"date":"2025-10-20","close":1531.0},{"date":"2025-10-21","close":1563.0},{"date":"2025-10-22","close":1562.0},{"date":"2025-10-23","close":1556.0},{"date":"2025-10-24","close":1514.0},{"date":"2025-10-27","close":1485.0},{"date":"2025-10-28","close":1436.0},{"date":"2025-10-29","close":1461.0},{"date":"2025-10-30","close":1448.0},{"date":"2025-10-31","close":1438.0},{"date":"2025-11-03","close":1385.0},{"date":"2025-11-04","close":1350.0},{"date":"2025-11-05","close":1345.0},{"date":"2025-11-06","close":1172.0},{"date":"2025-11-07","close":1266.0},{"date":"2025-11-10","close":1251.0},{"date":"2025-11-11","close":1214.0},{"date":"2025-11-12","close":1218.0},{"date":"2025-11-13","close":1219.0},{"date":"2025-11-14","close":1222.0},{"date":"2025-11-17","close":1274.0},{"date":"2025-11-18","close":1270.0},{"date":"2025-11-19","close":1248.0},{"date":"2025-11-20","close":1227.0},{"date":"2025-11-21","close":1220.0},{"date":"2025-11-24","close":1220.0},{"date":"2025-11-25","close":1214.0},{"date":"2025-11-26","close":1267.0},{"date":"2025-11-27","close":1273.0},{"date":"2025-11-28","close":1413.0},{"date":"2025-12-01","close":1595.0},{"date":"2025-12-02","close":1478.0},{"date":"2025-12-03","close":1474.0},{"date":"2025-12-04","close":1440.0},{"date":"2025-12-05","close":1402.0},{"date":"2025-12-08","close":1406.0},{"date":"2025-12-09","close":1409.0},{"date":"2025-12-10","close":1390.0},{"date":"2025-12-11","close":1434.0},{"date":"2025-12-12","close":1441.0},{"date":"2025-12-15","close":1430.0},{"date":"2025-12-16","close":1342.0},{"date":"2025-12-17","close":1378.0},{"date":"2025-12-18","close":1394.0},{"date":"2025-12-19","close":1414.0},{"date":"2025-12-22","close":1436.0},{"date":"2025-12-23","close":1399.0},{"date":"2025-12-24","close":1415.0},{"date":"2025-12-26","close":1420.0},{"date":"2025-12-29","close":1420.0},{"date":"2025-12-30","close":1415.0},{"date":"2026-01-02","close":1400.0},{"date":"2026-01-05","close":1382.0},{"date":"2026-01-06","close":1553.0},{"date":"2026-01-07","close":1487.0},{"date":"2026-01-08","close":1487.0},{"date":"2026-01-09","close":1487.0},{"date":"2026-01-12","close":1471.0},{"date":"2026-01-13","close":1474.0},{"date":"2026-01-14","close":1445.0},{"date":"2026-01-15","close":1402.0},{"date":"2026-01-16","close":1390.0},{"date":"2026-01-19","close":1449.0},{"date":"2026-01-20","close":1445.0},{"date":"2026-01-21","close":1433.0},{"date":"2026-01-22","close":1507.0},{"date":"2026-01-23","close":1458.0},{"date":"2026-01-26","close":1446.0},{"date":"2026-01-27","close":1534.0},{"date":"2026-01-28","close":1552.0},{"date":"2026-01-29","close":1433.0},{"date":"2026-01-30","close":1410.0},{"date":"2026-02-02","close":1436.0},{"date":"2026-02-03","close":1613.0},{"date":"2026-02-04","close":1693.0},{"date":"2026-02-05","close":1567.0},{"date":"2026-02-06","close":1547.0},{"date":"2026-02-09","close":1568.0},{"date":"2026-02-10","close":1515.0},{"date":"2026-02-11","close":1514.0},{"date":"2026-02-12","close":1542.0},{"date":"2026-02-13","close":1571.0},{"date":"2026-02-19","close":1464.0},{"date":"2026-02-20","close":1579.0},{"date":"2026-02-23","close":1588.0},{"date":"2026-02-24","close":1737.0},{"date":"2026-02-25","close":1707.0},{"date":"2026-02-26","close":1645.0},{"date":"2026-02-27","close":1610.0},{"date":"2026-03-03","close":1547.0},{"date":"2026-03-04","close":1503.0},{"date":"2026-03-05","close":1550.0},{"date":"2026-03-06","close":1585.0},{"date":"2026-03-09","close":1570.0},{"date":"2026-03-10","close":1605.0},{"date":"2026-03-11","close":1621.0},{"date":"2026-03-12","close":1644.0},{"date":"2026-03-13","close":1836.0},{"date":"2026-03-16","close":1870.0},{"date":"2026-03-17","close":2030.0},{"date":"2026-03-18","close":1935.0},{"date":"2026-03-19","close":2155.0},{"date":"2026-03-20","close":2215.0},{"date":"2026-03-23","close":1759.0},{"date":"2026-03-24","close":1615.0},{"date":"2026-03-25","close":1715.0},{"date":"2026-03-26","close":1599.0},{"date":"2026-03-27","close":1700.0},{"date":"2026-03-30","close":1715.0},{"date":"2026-03-31","close":1633.0},{"date":"2026-04-01","close":1719.0},{"date":"2026-04-02","close":1581.0},{"date":"2026-04-03","close":1640.0},{"date":"2026-04-06","close":1600.0},{"date":"2026-04-07","close":1619.0},{"date":"2026-04-08","close":1588.0},{"date":"2026-04-09","close":1560.0},{"date":"2026-04-10","close":1643.0},{"date":"2026-04-13","close":1759.0},{"date":"2026-04-14","close":1653.0},{"date":"2026-04-15","close":1694.0},{"date":"2026-04-16","close":1666.0},{"date":"2026-04-17","close":1615.0},{"date":"2026-04-20","close":1645.0},{"date":"2026-04-21","close":1600.0},{"date":"2026-04-22","close":1609.0},{"date":"2026-04-23","close":1603.0},{"date":"2026-04-24","close":1622.0},{"date":"2026-04-27","close":1622.0},{"date":"2026-04-28","close":1615.0},{"date":"2026-04-29","close":1590.0},{"date":"2026-04-30","close":1554.0},{"date":"2026-05-04","close":1543.0},{"date":"2026-05-06","close":1571.0},{"date":"2026-05-07","close":1582.0},{"date":"2026-05-08","close":1540.0},{"date":"2026-05-11","close":1458.0},{"date":"2026-05-12","close":1402.0},{"date":"2026-05-13","close":1455.0},{"date":"2026-05-14","close":1422.0},{"date":"2026-05-15","close":1396.0},{"date":"2026-05-18","close":1609.0},{"date":"2026-05-19","close":1521.0},{"date":"2026-05-20","close":1495.0},{"date":"2026-05-21","close":1515.0},{"date":"2026-05-22","close":1508.0},{"date":"2026-05-26","close":1474.0},{"date":"2026-05-27","close":1414.0},{"date":"2026-05-28","close":1411.0},{"date":"2026-05-29","close":1584.0},{"date":"2026-06-01","close":1453.0},{"date":"2026-06-02","close":1405.0},{"date":"2026-06-04","close":1385.0},{"date":"2026-06-05","close":1388.0},{"date":"2026-06-08","close":1379.0},{"date":"2026-06-09","close":1344.0},{"date":"2026-06-10","close":1373.0},{"date":"2026-06-11","close":1362.0},{"date":"2026-06-12","close":1445.0},{"date":"2026-06-15","close":1299.0},{"date":"2026-06-16","close":1300.0},{"date":"2026-06-17","close":1328.0},{"date":"2026-06-18","close":1283.0},{"date":"2026-06-19","close":1330.0},{"date":"2026-06-22","close":1283.0},{"date":"2026-06-23","close":1181.0},{"date":"2026-06-24","close":1192.0},{"date":"2026-06-25","close":1193.0},{"date":"2026-06-26","close":1193.0},{"date":"2026-06-29","close":1194.0},{"date":"2026-06-30","close":1207.0},{"date":"2026-07-01","close":1195.0},{"date":"2026-07-02","close":837.0},{"date":"2026-07-03","close":754.0},{"date":"2026-07-06","close":786.0},{"date":"2026-07-07","close":764.0},{"date":"2026-07-08","close":601.0},{"date":"2026-07-09","close":631.0},{"date":"2026-07-10","close":631.0},{"date":"2026-07-13","close":653.0},{"date":"2026-07-14","close":699.0},{"date":"2026-07-15","close":838.0},{"date":"2026-07-16","close":873.0},{"date":"2026-07-20","close":839.0},{"date":"2026-07-21","close":850.0},{"date":"2026-07-22","close":811.0},{"date":"2026-07-23","close":872.0},{"date":"2026-07-24","close":825.0},{"date":"2026-07-27","close":826.0},{"date":"2026-07-28","close":767.0},{"date":"2026-07-29","close":739.0},{"date":"2026-07-30","close":750.0},{"date":"2026-07-31","close":770.0},{"date":"2026-08-03","close":840.0},{"date":"2026-08-04","close":806.0},{"date":"2026-08-05","close":862.0},{"date":"2026-08-06","close":906.0},{"date":"2026-08-07","close":1001.0},{"date":"2026-08-10","close":920.0},{"date":"2026-08-11","close":908.0},{"date":"2026-08-12","close":905.0},{"date":"2026-08-13","close":922.0},{"date":"2026-08-14","close":922.0},{"date":"2026-08-18","close":965.0},{"date":"2026-08-19","close":939.0},{"date":"2026-08-20","close":940.0},{"date":"2026-08-21","close":916.0},{"date":"2026-08-24","close":900.0},{"date":"2026-08-25","close":881.0},{"date":"2026-08-26","close":890.0},{"date":"2026-08-27","close":893.0},{"date":"2026-08-28","close":910.0},{"date":"2026-08-31","close":913.0},{"date":"2026-09-01","close":951.0},{"date":"2026-09-02","close":965.0},{"date":"2026-09-03","close":1006.0},{"date":"2026-09-04","close":1015.0},{"date":"2026-09-07","close":1012.0},{"date":"2026-09-08","close":1001.0},{"date":"2026-09-09","close":1000.0},{"date":"2026-09-10","close":946.0},{"date":"2026-09-11","close":900.0},{"date":"2026-09-14","close":904.0},{"date":"2026-09-15","close":908.0},{"date":"2026-09-16","close":889.0},{"date":"2026-09-17","close":915.0},{"date":"2026-09-18","close":988.0},{"date":"2026-09-21","close":986.0},{"date":"2026-09-22","close":986.0},{"date":"2026-09-23","close":923.0},{"date":"2026-09-28","close":924.0},{"date":"2026-09-29","close":923.0},{"date":"2026-09-30","close":923.0},{"date":"2026-10-01","close":919.0},{"date":"2026-10-02","close":883.0},{"date":"2026-10-06","close":860.0},{"date":"2026-10-07","close":850.0},{"date":"2026-10-08","close":859.0},{"date":"2026-10-12","close":858.0},{"date":"2026-10-13","close":858.0},{"date":"2026-10-14","close":878.0},{"date":"2026-10-15","close":873.0},{"date":"2026-10-16","close":956.0},{"date":"2026-10-19","close":991.0},{"date":"2026-10-20","close":949.0},{"date":"2026-10-21","close":910.0},{"date":"2026-10-22","close":966.0},{"date":"2026-10-23","close":908.0}],"chart_data":[{"date":"2024-10-24","open":2515,"high":2595,"low":2515,"close":2530,"volume":309059,"rsi_14":47.28,"sma_20":2623.25,"sma_60":2257.83,"sma_120":2406.25},{"date":"2024-10-25","open":2510,"high":2570,"low":2425,"close":2470,"volume":572517,"rsi_14":42.93,"sma_20":2606.25,"sma_60":2258.67,"sma_120":2406.62},{"date":"2024-10-28","open":2500,"high":2820,"low":2485,"close":2780,"volume":2160558,"rsi_14":65.75,"sma_20":2603.25,"sma_60":2266.17,"sma_120":2406.62},{"date":"2024-10-29","open":2780,"high":2805,"low":2695,"close":2770,"volume":814762,"rsi_14":64.68,"sma_20":2603.5,"sma_60":2275.0,"sma_120":2407.46},{"date":"2024-10-30","open":2770,"high":2840,"low":2650,"close":2815,"volume":1273572,"rsi_14":67.26,"sma_20":2607.0,"sma_60":2288.17,"sma_120":2409.33},{"date":"2024-10-31","open":2845,"high":2850,"low":2730,"close":2750,"volume":613553,"rsi_14":61.09,"sma_20":2613.0,"sma_60":2297.58,"sma_120":2411.33},{"date":"2024-11-01","open":2750,"high":2750,"low":2580,"close":2720,"volume":916787,"rsi_14":52.08,"sma_20":2620.0,"sma_60":2306.92,"sma_120":2406.83},{"date":"2024-11-04","open":2640,"high":3080,"low":2640,"close":2930,"volume":2537338,"rsi_14":62.01,"sma_20":2636.25,"sma_60":2320.58,"sma_120":2405.29},{"date":"2024-11-05","open":2980,"high":2980,"low":2055,"close":2055,"volume":4896260,"rsi_14":34.99,"sma_20":2617.25,"sma_60":2320.0,"sma_120":2398.38},{"date":"2024-11-06","open":1860,"high":1915,"low":1490,"close":1701,"volume":14384441,"rsi_14":28.4,"sma_20":2579.8,"sma_60":2317.98,"sma_120":2387.51},{"date":"2024-11-07","open":1793,"high":2210,"low":1740,"close":2160,"volume":8791428,"rsi_14":41.94,"sma_20":2566.3,"sma_60":2324.3,"sma_120":2381.93},{"date":"2024-11-08","open":2275,"high":2695,"low":2235,"close":2520,"volume":8320679,"rsi_14":47.19,"sma_20":2567.05,"sma_60":2337.42,"sma_120":2381.13},{"date":"2024-11-11","open":2445,"high":2570,"low":2425,"close":2460,"volume":1935079,"rsi_14":47.51,"sma_20":2556.05,"sma_60":2348.9,"sma_120":2381.93},{"date":"2024-11-12","open":2440,"high":2590,"low":2420,"close":2495,"volume":864260,"rsi_14":48.88,"sma_20":2548.05,"sma_60":2360.98,"sma_120":2383.05},{"date":"2024-11-13","open":2515,"high":2560,"low":2300,"close":2405,"volume":892377,"rsi_14":47.89,"sma_20":2535.3,"sma_60":2373.5,"sma_120":2382.34},{"date":"2024-11-14","open":2405,"high":2405,"low":2250,"close":2345,"volume":724692,"rsi_14":47.89,"sma_20":2517.3,"sma_60":2385.15,"sma_120":2382.34},{"date":"2024-11-15","open":2345,"high":2770,"low":2300,"close":2720,"volume":3042333,"rsi_14":49.01,"sma_20":2523.8,"sma_60":2403.58,"sma_120":2384.55},{"date":"2024-11-18","open":2730,"high":2900,"low":2725,"close":2865,"volume":1684864,"rsi_14":51.5,"sma_20":2532.8,"sma_60":2421.93,"sma_120":2388.26},{"date":"2024-11-19","open":2910,"high":3015,"low":2900,"close":2975,"volume":1804151,"rsi_14":52.48,"sma_20":2551.3,"sma_60":2434.93,"sma_120":2393.22},{"date":"2024-11-20","open":3020,"high":3055,"low":2910,"close":3010,"volume":1902598,"rsi_14":54.07,"sma_20":2573.8,"sma_60":2448.27,"sma_120":2397.47},{"date":"2024-11-21","open":3010,"high":3010,"low":2385,"close":2655,"volume":3277018,"rsi_14":49.08,"sma_20":2580.05,"sma_60":2454.93,"sma_120":2399.01},{"date":"2024-11-22","open":2585,"high":2595,"low":2180,"close":2300,"volume":4712033,"rsi_14":41.41,"sma_20":2571.55,"sma_60":2458.02,"sma_120":2398.3},{"date":"2024-11-25","open":2355,"high":2355,"low":2000,"close":2085,"volume":4239829,"rsi_14":50.5,"sma_20":2536.8,"sma_60":2458.27,"sma_120":2396.05},{"date":"2024-11-26","open":2050,"high":2165,"low":1850,"close":2030,"volume":5618838,"rsi_14":56.07,"sma_20":2499.8,"sma_60":2457.35,"sma_120":2393.18},{"date":"2024-11-27","open":2020,"high":2180,"low":1998,"close":2095,"volume":2734034,"rsi_14":48.6,"sma_20":2463.8,"sma_60":2456.43,"sma_120":2389.93},{"date":"2024-11-28","open":2120,"high":2235,"low":2065,"close":2115,"volume":1251035,"rsi_14":39.75,"sma_20":2432.05,"sma_60":2456.6,"sma_120":2387.43},{"date":"2024-11-29","open":2115,"high":2135,"low":1999,"close":2025,"volume":866902,"rsi_14":39.15,"sma_20":2397.3,"sma_60":2456.68,"sma_120":2384.18},{"date":"2024-12-02","open":2040,"high":2100,"low":2020,"close":2055,"volume":583109,"rsi_14":39.0,"sma_20":2353.55,"sma_60":2457.1,"sma_120":2380.47},{"date":"2024-12-03","open":2095,"high":2105,"low":1949,"close":1969,"volume":1222944,"rsi_14":39.08,"sma_20":2349.25,"sma_60":2454.92,"sma_120":2372.88},{"date":"2024-12-04","open":1899,"high":1953,"low":1830,"close":1900,"volume":1299715,"rsi_14":38.9,"sma_20":2359.2,"sma_60":2452.25,"sma_120":2367.5},{"date":"2024-12-05","open":1909,"high":1986,"low":1887,"close":1889,"volume":952450,"rsi_14":24.68,"sma_20":2345.65,"sma_60":2449.98,"sma_120":2362.7},{"date":"2024-12-06","open":1889,"high":1944,"low":1797,"close":1895,"volume":1049366,"rsi_14":17.71,"sma_20":2314.4,"sma_60":2447.4,"sma_120":2357.41},{"date":"2024-12-09","open":1840,"high":1891,"low":1701,"close":1757,"volume":1070302,"rsi_14":10.2,"sma_20":2279.25,"sma_60":2441.68,"sma_120":2351.47},{"date":"2024-12-10","open":1775,"high":1945,"low":1775,"close":1819,"volume":1083270,"rsi_14":11.75,"sma_20":2245.45,"sma_60":2434.33,"sma_120":2345.79},{"date":"2024-12-11","open":1878,"high":2355,"low":1834,"close":2250,"volume":10096201,"rsi_14":37.6,"sma_20":2237.7,"sma_60":2437.25,"sma_120":2344.42},{"date":"2024-12-12","open":2305,"high":2865,"low":2000,"close":2155,"volume":17177518,"rsi_14":44.72,"sma_20":2228.2,"sma_60":2436.67,"sma_120":2342.25},{"date":"2024-12-13","open":2220,"high":2280,"low":1999,"close":2165,"volume":6735971,"rsi_14":53.42,"sma_20":2200.45,"sma_60":2436.83,"sma_120":2339.46},{"date":"2024-12-16","open":2160,"high":2160,"low":2010,"close":2085,"volume":2395228,"rsi_14":52.31,"sma_20":2161.45,"sma_60":2436.5,"sma_120":2332.71},{"date":"2024-12-17","open":2095,"high":2220,"low":2050,"close":2220,"volume":2074482,"rsi_14":54.95,"sma_20":2123.7,"sma_60":2438.17,"sma_120":2324.38},{"date":"2024-12-18","open":2220,"high":2225,"low":2105,"close":2155,"volume":1530422,"rsi_14":51.53,"sma_20":2080.95,"sma_60":2430.08,"sma_120":2316.33},{"date":"2024-12-19","open":2140,"high":2215,"low":1999,"close":2055,"volume":2728694,"rsi_14":51.14,"sma_20":2050.95,"sma_60":2418.08,"sma_120":2308.96},{"date":"2024-12-20","open":1890,"high":2140,"low":1852,"close":2065,"volume":2415710,"rsi_14":50.39,"sma_20":2039.2,"sma_60":2405.67,"sma_120":2302.33},{"date":"2024-12-23","open":2060,"high":2125,"low":1998,"close":2095,"volume":1288442,"rsi_14":55.07,"sma_20":2039.7,"sma_60":2393.25,"sma_120":2298.38},{"date":"2024-12-24","open":2050,"high":2115,"low":2000,"close":2000,"volume":819429,"rsi_14":53.94,"sma_20":2038.2,"sma_60":2380.5,"sma_120":2293.38},{"date":"2024-12-26","open":1999,"high":2185,"low":1999,"close":2170,"volume":1532730,"rsi_14":59.85,"sma_20":2041.95,"sma_60":2370.92,"sma_120":2290.96},{"date":"2024-12-27","open":2150,"high":2150,"low":2030,"close":2045,"volume":1049811,"rsi_14":54.85,"sma_20":2038.45,"sma_60":2361.17,"sma_120":2288.12},{"date":"2024-12-30","open":2025,"high":2180,"low":2000,"close":2030,"volume":1395499,"rsi_14":59.59,"sma_20":2038.7,"sma_60":2352.0,"sma_120":2284.96},{"date":"2025-01-02","open":1977,"high":2025,"low":1956,"close":1984,"volume":811821,"rsi_14":55.86,"sma_20":2035.15,"sma_60":2341.65,"sma_120":2280.87},{"date":"2025-01-03","open":1951,"high":2030,"low":1951,"close":2015,"volume":501889,"rsi_14":38.33,"sma_20":2037.45,"sma_60":2334.65,"sma_120":2278.82},{"date":"2025-01-06","open":2015,"high":2035,"low":1975,"close":1980,"volume":625856,"rsi_14":40.76,"sma_20":2041.45,"sma_60":2326.82,"sma_120":2274.78},{"date":"2025-01-07","open":1981,"high":2030,"low":1972,"close":1997,"volume":694588,"rsi_14":41.19,"sma_20":2046.85,"sma_60":2319.6,"sma_120":2271.93},{"date":"2025-01-08","open":2000,"high":2015,"low":1900,"close":2000,"volume":506656,"rsi_14":45.15,"sma_20":2052.1,"sma_60":2311.18,"sma_120":2268.97},{"date":"2025-01-09","open":1997,"high":2115,"low":1959,"close":2025,"volume":731479,"rsi_14":37.29,"sma_20":2065.5,"sma_60":2300.27,"sma_120":2266.09},{"date":"2025-01-10","open":2025,"high":2055,"low":1942,"close":1973,"volume":689440,"rsi_14":37.93,"sma_20":2073.2,"sma_60":2288.9,"sma_120":2262.91},{"date":"2025-01-13","open":1973,"high":2025,"low":1930,"close":1991,"volume":473004,"rsi_14":45.24,"sma_20":2060.25,"sma_60":2277.75,"sma_120":2258.5},{"date":"2025-01-14","open":1991,"high":2030,"low":1969,"close":1987,"volume":271526,"rsi_14":44.14,"sma_20":2051.85,"sma_60":2265.78,"sma_120":2254.06},{"date":"2025-01-15","open":1987,"high":1998,"low":1929,"close":1940,"volume":466698,"rsi_14":38.65,"sma_20":2040.6,"sma_60":2254.95,"sma_120":2250.02},{"date":"2025-01-16","open":1957,"high":1993,"low":1931,"close":1968,"volume":300952,"rsi_14":47.4,"sma_20":2034.75,"sma_60":2243.0,"sma_120":2247.0},{"date":"2025-01-17","open":1970,"high":1989,"low":1933,"close":1948,"volume":355150,"rsi_14":26.18,"sma_20":2021.15,"sma_60":2232.05,"sma_120":2242.98},{"date":"2025-01-20","open":1948,"high":1958,"low":1848,"close":1952,"volume":749011,"rsi_14":36.52,"sma_20":2011.0,"sma_60":2221.92,"sma_120":2238.96},{"date":"2025-01-21","open":1952,"high":1969,"low":1903,"close":1961,"volume":408865,"rsi_14":39.82,"sma_20":2006.3,"sma_60":2212.43,"sma_120":2235.13},{"date":"2025-01-22","open":1961,"high":1989,"low":1925,"close":1953,"volume":542935,"rsi_14":44.85,"sma_20":2000.7,"sma_60":2203.82,"sma_120":2231.24},{"date":"2025-01-23","open":1935,"high":1946,"low":1833,"close":1837,"volume":527533,"rsi_14":26.94,"sma_20":1987.8,"sma_60":2188.1,"sma_120":2227.13},{"date":"2025-01-24","open":1838,"high":2125,"low":1838,"close":1945,"volume":1986383,"rsi_14":46.19,"sma_20":1985.05,"sma_60":2174.35,"sma_120":2224.68},{"date":"2025-01-31","open":1950,"high":2040,"low":1920,"close":1963,"volume":711870,"rsi_14":46.3,"sma_20":1974.7,"sma_60":2160.15,"sma_120":2224.16},{"date":"2025-02-03","open":1962,"high":1964,"low":1909,"close":1964,"volume":303297,"rsi_14":46.07,"sma_20":1970.65,"sma_60":2147.05,"sma_120":2222.32},{"date":"2025-02-04","open":1964,"high":2035,"low":1916,"close":1991,"volume":720387,"rsi_14":46.3,"sma_20":1968.7,"sma_60":2134.9,"sma_120":2220.91},{"date":"2025-02-05","open":1955,"high":2005,"low":1955,"close":1994,"volume":298753,"rsi_14":52.55,"sma_20":1969.2,"sma_60":2119.3,"sma_120":2219.94},{"date":"2025-02-06","open":1992,"high":2045,"low":1972,"close":1978,"volume":615142,"rsi_14":48.41,"sma_20":1967.35,"sma_60":2118.02,"sma_120":2219.01},{"date":"2025-02-07","open":1978,"high":2015,"low":1933,"close":1999,"volume":661873,"rsi_14":51.41,"sma_20":1968.3,"sma_60":2122.98,"sma_120":2220.48},{"date":"2025-02-10","open":1999,"high":2025,"low":1970,"close":2000,"volume":307336,"rsi_14":57.89,"sma_20":1968.45,"sma_60":2120.32,"sma_120":2222.31},{"date":"2025-02-11","open":2000,"high":2115,"low":1988,"close":2090,"volume":664752,"rsi_14":63.8,"sma_20":1972.95,"sma_60":2113.15,"sma_120":2225.28},{"date":"2025-02-12","open":2060,"high":2125,"low":1991,"close":2030,"volume":684021,"rsi_14":58.51,"sma_20":1973.2,"sma_60":2105.98,"sma_120":2227.44},{"date":"2025-02-13","open":2010,"high":2090,"low":1992,"close":2035,"volume":656155,"rsi_14":58.59,"sma_20":1976.3,"sma_60":2098.32,"sma_120":2229.65},{"date":"2025-02-14","open":2010,"high":2035,"low":1961,"close":1997,"volume":802563,"rsi_14":53.52,"sma_20":1976.6,"sma_60":2091.52,"sma_120":2232.51},{"date":"2025-02-17","open":2000,"high":2025,"low":1991,"close":2025,"volume":369959,"rsi_14":56.77,"sma_20":1978.5,"sma_60":2086.18,"sma_120":2235.67},{"date":"2025-02-18","open":1991,"high":2020,"low":1934,"close":1972,"volume":584980,"rsi_14":64.39,"sma_20":1980.1,"sma_60":2073.72,"sma_120":2238.65},{"date":"2025-02-19","open":1956,"high":2010,"low":1860,"close":1976,"volume":481329,"rsi_14":54.25,"sma_20":1980.5,"sma_60":2058.9,"sma_120":2240.42},{"date":"2025-02-20","open":1973,"high":1980,"low":1945,"close":1970,"volume":230532,"rsi_14":50.99,"sma_20":1981.6,"sma_60":2042.15,"sma_120":2238.54},{"date":"2025-02-21","open":1955,"high":1987,"low":1940,"close":1974,"volume":395644,"rsi_14":51.4,"sma_20":1982.7,"sma_60":2024.88,"sma_120":2236.57},{"date":"2025-02-24","open":1970,"high":1979,"low":1913,"close":1975,"volume":489778,"rsi_14":47.58,"sma_20":1983.4,"sma_60":2013.55,"sma_120":2234.24},{"date":"2025-02-25","open":1958,"high":2015,"low":1946,"close":1956,"volume":656592,"rsi_14":44.51,"sma_20":1983.55,"sma_60":2007.82,"sma_120":2232.92},{"date":"2025-02-26","open":1946,"high":1962,"low":1919,"close":1954,"volume":613694,"rsi_14":46.39,"sma_20":1989.4,"sma_60":2005.63,"sma_120":2231.95},{"date":"2025-02-27","open":1906,"high":1953,"low":1895,"close":1928,"volume":511067,"rsi_14":39.47,"sma_20":1988.55,"sma_60":2003.93,"sma_120":2230.64},{"date":"2025-02-28","open":1925,"high":1925,"low":1355,"close":1899,"volume":7390506,"rsi_14":36.16,"sma_20":1985.35,"sma_60":2000.67,"sma_120":2228.55},{"date":"2025-03-04","open":1891,"high":1891,"low":1533,"close":1782,"volume":1800113,"rsi_14":10.71,"sma_20":1976.25,"sma_60":1995.12,"sma_120":2225.86},{"date":"2025-03-05","open":1765,"high":1800,"low":1721,"close":1791,"volume":466967,"rsi_14":14.96,"sma_20":1966.25,"sma_60":1991.22,"sma_120":2223.95},{"date":"2025-03-06","open":1780,"high":1816,"low":1650,"close":1750,"volume":1298170,"rsi_14":12.2,"sma_20":1954.05,"sma_60":1986.13,"sma_120":2221.62},{"date":"2025-03-07","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":13.57,"sma_20":1942.65,"sma_60":1982.48,"sma_120":2218.7},{"date":"2025-03-10","open":1490,"high":1720,"low":1490,"close":1605,"volume":2261650,"rsi_14":3.95,"sma_20":1922.95,"sma_60":1977.57,"sma_120":2214.91},{"date":"2025-03-11","open":1570,"high":1585,"low":1479,"close":1529,"volume":1776021,"rsi_14":3.76,"sma_20":1899.4,"sma_60":1971.57,"sma_120":2210.78},{"date":"2025-03-12","open":1500,"high":1545,"low":1460,"close":1510,"volume":930106,"rsi_14":2.83,"sma_20":1870.4,"sma_60":1965.15,"sma_120":2206.28},{"date":"2025-03-13","open":1518,"high":1533,"low":1400,"close":1492,"volume":1696874,"rsi_14":2.77,"sma_20":1843.5,"sma_60":1960.73,"sma_120":2201.21},{"date":"2025-03-14","open":1490,"high":1490,"low":1342,"close":1353,"volume":1146635,"rsi_14":1.56,"sma_20":1809.4,"sma_60":1952.97,"sma_120":2193.65},{"date":"2025-03-17","open":1380,"high":1499,"low":1357,"close":1378,"volume":1500210,"rsi_14":5.11,"sma_20":1778.45,"sma_60":1938.43,"sma_120":2187.84},{"date":"2025-03-18","open":1405,"high":1410,"low":1361,"close":1409,"volume":657693,"rsi_14":9.6,"sma_20":1747.65,"sma_60":1926.0,"sma_120":2181.33},{"date":"2025-03-19","open":1409,"high":1531,"low":1341,"close":1507,"volume":1414207,"rsi_14":21.09,"sma_20":1724.4,"sma_60":1915.03,"sma_120":2175.93},{"date":"2025-03-20","open":1534,"high":1621,"low":1452,"close":1600,"volume":716762,"rsi_14":30.48,"sma_20":1705.6,"sma_60":1906.95,"sma_120":2171.72},{"date":"2025-03-21","open":1605,"high":1706,"low":1548,"close":1688,"volume":2284193,"rsi_14":38.26,"sma_20":1691.5,"sma_60":1898.08,"sma_120":2168.12},{"date":"2025-03-24","open":1640,"high":1666,"low":1582,"close":1632,"volume":907831,"rsi_14":41.05,"sma_20":1674.4,"sma_60":1889.37,"sma_120":2159.72},{"date":"2025-03-25","open":1650,"high":1699,"low":1590,"close":1653,"volume":1076693,"rsi_14":41.88,"sma_20":1658.3,"sma_60":1882.67,"sma_120":2150.38},{"date":"2025-03-26","open":1657,"high":1905,"low":1600,"close":1885,"volume":2272346,"rsi_14":56.48,"sma_20":1654.75,"sma_60":1879.67,"sma_120":2142.67},{"date":"2025-03-27","open":1891,"high":1919,"low":1711,"close":1766,"volume":950055,"rsi_14":50.69,"sma_20":1645.35,"sma_60":1874.18,"sma_120":2133.72},{"date":"2025-03-28","open":1735,"high":1751,"low":1470,"close":1489,"volume":1823771,"rsi_14":45.51,"sma_20":1623.4,"sma_60":1865.67,"sma_120":2123.08},{"date":"2025-03-31","open":1466,"high":1570,"low":1450,"close":1527,"volume":840586,"rsi_14":49.92,"sma_20":1604.8,"sma_60":1854.95,"sma_120":2112.93},{"date":"2025-04-01","open":1501,"high":1555,"low":1480,"close":1544,"volume":506922,"rsi_14":51.36,"sma_20":1592.9,"sma_60":1846.6,"sma_120":2103.88},{"date":"2025-04-02","open":1544,"high":1567,"low":1526,"close":1550,"volume":384835,"rsi_14":52.34,"sma_20":1580.85,"sma_60":1838.6,"sma_120":2095.3},{"date":"2025-04-03","open":1530,"high":1576,"low":1522,"close":1570,"volume":594971,"rsi_14":59.68,"sma_20":1571.85,"sma_60":1831.7,"sma_120":2086.68},{"date":"2025-04-04","open":1579,"high":1588,"low":1513,"close":1588,"volume":753211,"rsi_14":59.43,"sma_20":1563.75,"sma_60":1824.58,"sma_120":2079.62},{"date":"2025-04-07","open":1588,"high":1588,"low":1516,"close":1577,"volume":735462,"rsi_14":57.68,"sma_20":1562.35,"sma_60":1817.87,"sma_120":2072.34},{"date":"2025-04-08","open":1578,"high":1583,"low":1497,"close":1574,"volume":1005288,"rsi_14":53.35,"sma_20":1564.6,"sma_60":1810.82,"sma_120":2065.21},{"date":"2025-04-09","open":1540,"high":1570,"low":1427,"close":1523,"volume":1533150,"rsi_14":45.98,"sma_20":1565.25,"sma_60":1802.87,"sma_120":2057.03},{"date":"2025-04-10","open":1526,"high":1568,"low":1508,"close":1532,"volume":571675,"rsi_14":41.12,"sma_20":1567.25,"sma_60":1794.65,"sma_120":2047.46},{"date":"2025-04-11","open":1553,"high":1553,"low":1430,"close":1522,"volume":893370,"rsi_14":43.39,"sma_20":1575.7,"sma_60":1787.13,"sma_120":2038.02},{"date":"2025-04-14","open":1522,"high":1522,"low":1478,"close":1521,"volume":747759,"rsi_14":41.87,"sma_20":1582.85,"sma_60":1779.3,"sma_120":2028.53},{"date":"2025-04-15","open":1521,"high":1649,"low":1493,"close":1638,"volume":1435762,"rsi_14":32.28,"sma_20":1594.3,"sma_60":1773.48,"sma_120":2019.63},{"date":"2025-04-16","open":1643,"high":1790,"low":1603,"close":1671,"volume":1665224,"rsi_14":42.23,"sma_20":1602.5,"sma_60":1769.0,"sma_120":2011.97},{"date":"2025-04-17","open":1660,"high":1666,"low":1576,"close":1660,"volume":775746,"rsi_14":74.78,"sma_20":1605.5,"sma_60":1763.87,"sma_120":2003.43},{"date":"2025-04-18","open":1660,"high":1790,"low":1550,"close":1765,"volume":697655,"rsi_14":78.88,"sma_20":1609.35,"sma_60":1760.82,"sma_120":1996.43},{"date":"2025-04-21","open":1795,"high":1870,"low":1780,"close":1840,"volume":1062671,"rsi_14":81.49,"sma_20":1619.75,"sma_60":1758.95,"sma_120":1990.43},{"date":"2025-04-22","open":1841,"high":1841,"low":1731,"close":1828,"volume":763263,"rsi_14":79.2,"sma_20":1628.5,"sma_60":1756.73,"sma_120":1984.58},{"date":"2025-04-23","open":1809,"high":1847,"low":1780,"close":1817,"volume":634017,"rsi_14":76.45,"sma_20":1625.1,"sma_60":1754.47,"sma_120":1979.14},{"date":"2025-04-24","open":1845,"high":1850,"low":1794,"close":1845,"volume":744473,"rsi_14":76.94,"sma_20":1629.05,"sma_60":1754.6,"sma_120":1971.35},{"date":"2025-04-25","open":1870,"high":2000,"low":1850,"close":1984,"volume":1126189,"rsi_14":83.64,"sma_20":1653.8,"sma_60":1755.25,"sma_120":1964.8},{"date":"2025-04-28","open":1990,"high":2070,"low":1893,"close":1938,"volume":1208819,"rsi_14":78.09,"sma_20":1674.35,"sma_60":1754.83,"sma_120":1957.49},{"date":"2025-04-29","open":1921,"high":1990,"low":1921,"close":1963,"volume":578714,"rsi_14":85.37,"sma_20":1695.3,"sma_60":1754.82,"sma_120":1950.93},{"date":"2025-04-30","open":1963,"high":1965,"low":1870,"close":1871,"volume":563418,"rsi_14":74.04,"sma_20":1711.35,"sma_60":1752.82,"sma_120":1943.86},{"date":"2025-05-02","open":1854,"high":1934,"low":1800,"close":1900,"volume":701339,"rsi_14":76.1,"sma_20":1727.85,"sma_60":1751.25,"sma_120":1935.28},{"date":"2025-05-07","open":1910,"high":1917,"low":1757,"close":1849,"volume":459372,"rsi_14":71.19,"sma_20":1740.9,"sma_60":1749.1,"sma_120":1933.56},{"date":"2025-05-08","open":1849,"high":1880,"low":1814,"close":1840,"volume":391366,"rsi_14":65.17,"sma_20":1754.05,"sma_60":1746.45,"sma_120":1934.72},{"date":"2025-05-09","open":1840,"high":1918,"low":1814,"close":1902,"volume":544109,"rsi_14":66.62,"sma_20":1770.45,"sma_60":1744.82,"sma_120":1932.57},{"date":"2025-05-12","open":1948,"high":1948,"low":1878,"close":1903,"volume":449729,"rsi_14":67.74,"sma_20":1789.45,"sma_60":1741.7,"sma_120":1927.42},{"date":"2025-05-13","open":1905,"high":1916,"low":1876,"close":1900,"volume":181131,"rsi_14":61.58,"sma_20":1807.85,"sma_60":1739.53,"sma_120":1922.76},{"date":"2025-05-14","open":1900,"high":1900,"low":1781,"close":1881,"volume":353865,"rsi_14":53.89,"sma_20":1825.8,"sma_60":1736.97,"sma_120":1917.64},{"date":"2025-05-15","open":1870,"high":1894,"low":1810,"close":1821,"volume":491865,"rsi_14":49.39,"sma_20":1840.8,"sma_60":1734.03,"sma_120":1912.78},{"date":"2025-05-16","open":1794,"high":1810,"low":1723,"close":1799,"volume":656397,"rsi_14":48.46,"sma_20":1848.85,"sma_60":1730.27,"sma_120":1908.22},{"date":"2025-05-19","open":1800,"high":1809,"low":1701,"close":1739,"volume":468561,"rsi_14":41.42,"sma_20":1852.25,"sma_60":1726.38,"sma_120":1900.05},{"date":"2025-05-20","open":1741,"high":1779,"low":1602,"close":1602,"volume":662149,"rsi_14":18.99,"sma_20":1849.35,"sma_60":1720.15,"sma_120":1889.53},{"date":"2025-05-21","open":1602,"high":1659,"low":1583,"close":1599,"volume":464864,"rsi_14":20.42,"sma_20":1841.05,"sma_60":1713.97,"sma_120":1878.06},{"date":"2025-05-22","open":1599,"high":1647,"low":1586,"close":1640,"volume":488215,"rsi_14":22.58,"sma_20":1831.05,"sma_60":1708.4,"sma_120":1866.64},{"date":"2025-05-23","open":1620,"high":1667,"low":1605,"close":1619,"volume":215878,"rsi_14":25.68,"sma_20":1820.6,"sma_60":1702.47,"sma_120":1858.01},{"date":"2025-05-26","open":1624,"high":1843,"low":1602,"close":1779,"volume":1213336,"rsi_14":40.68,"sma_20":1818.7,"sma_60":1699.52,"sma_120":1853.67},{"date":"2025-05-27","open":1780,"high":1786,"low":1700,"close":1735,"volume":363832,"rsi_14":41.12,"sma_20":1813.2,"sma_60":1695.87,"sma_120":1850.75},{"date":"2025-05-28","open":1710,"high":1710,"low":1454,"close":1510,"volume":1852364,"rsi_14":30.77,"sma_20":1789.5,"sma_60":1688.9,"sma_120":1846.42},{"date":"2025-05-29","open":1519,"high":1580,"low":1495,"close":1508,"volume":401094,"rsi_14":25.31,"sma_20":1768.0,"sma_60":1682.38,"sma_120":1841.53},{"date":"2025-05-30","open":1508,"high":1538,"low":1490,"close":1508,"volume":198208,"rsi_14":25.22,"sma_20":1745.25,"sma_60":1677.82,"sma_120":1836.47},{"date":"2025-06-02","open":1532,"high":1548,"low":1495,"close":1542,"volume":317756,"rsi_14":28.38,"sma_20":1728.8,"sma_60":1673.67,"sma_120":1832.44},{"date":"2025-06-04","open":1528,"high":1605,"low":1521,"close":1588,"volume":335372,"rsi_14":32.87,"sma_20":1713.2,"sma_60":1670.97,"sma_120":1828.55},{"date":"2025-06-05","open":1588,"high":1596,"low":1554,"close":1587,"volume":178689,"rsi_14":35.3,"sma_20":1700.1,"sma_60":1668.25,"sma_120":1825.37},{"date":"2025-06-09","open":1561,"high":1600,"low":1544,"close":1550,"volume":229577,"rsi_14":34.65,"sma_20":1685.6,"sma_60":1667.33,"sma_120":1822.45},{"date":"2025-06-10","open":1596,"high":1596,"low":1532,"close":1565,"volume":174500,"rsi_14":38.64,"sma_20":1668.75,"sma_60":1667.93,"sma_120":1819.75},{"date":"2025-06-11","open":1566,"high":1582,"low":1502,"close":1558,"volume":98822,"rsi_14":46.54,"sma_20":1651.5,"sma_60":1668.73,"sma_120":1816.94},{"date":"2025-06-12","open":1558,"high":1570,"low":1483,"close":1500,"volume":466809,"rsi_14":42.84,"sma_20":1631.5,"sma_60":1668.87,"sma_120":1814.8},{"date":"2025-06-13","open":1536,"high":1536,"low":1470,"close":1516,"volume":274072,"rsi_14":40.69,"sma_20":1613.25,"sma_60":1671.58,"sma_120":1812.28},{"date":"2025-06-16","open":1514,"high":1525,"low":1396,"close":1419,"volume":616041,"rsi_14":36.52,"sma_20":1593.15,"sma_60":1672.27,"sma_120":1805.35},{"date":"2025-06-17","open":1419,"high":1500,"low":1399,"close":1470,"volume":468899,"rsi_14":25.59,"sma_20":1576.7,"sma_60":1673.28,"sma_120":1799.64},{"date":"2025-06-18","open":1471,"high":1518,"low":1410,"close":1459,"volume":226736,"rsi_14":27.0,"sma_20":1562.7,"sma_60":1672.48,"sma_120":1793.76},{"date":"2025-06-19","open":1459,"high":1550,"low":1459,"close":1490,"volume":443198,"rsi_14":47.54,"sma_20":1557.1,"sma_60":1670.65,"sma_120":1788.8},{"date":"2025-06-20","open":1500,"high":1520,"low":1438,"close":1448,"volume":387495,"rsi_14":43.27,"sma_20":1549.55,"sma_60":1666.65,"sma_120":1782.37},{"date":"2025-06-23","open":1445,"high":1447,"low":1306,"close":1350,"volume":659693,"rsi_14":35.48,"sma_20":1535.05,"sma_60":1661.95,"sma_120":1775.66},{"date":"2025-06-24","open":1385,"high":1408,"low":1277,"close":1349,"volume":434478,"rsi_14":31.12,"sma_20":1521.55,"sma_60":1656.88,"sma_120":1769.78},{"date":"2025-06-25","open":1372,"high":1372,"low":1328,"close":1350,"volume":223218,"rsi_14":24.46,"sma_20":1500.1,"sma_60":1647.97,"sma_120":1763.82},{"date":"2025-06-26","open":1350,"high":1504,"low":1300,"close":1433,"volume":2157702,"rsi_14":35.95,"sma_20":1485.0,"sma_60":1642.42,"sma_120":1758.3},{"date":"2025-06-27","open":1430,"high":1563,"low":1426,"close":1534,"volume":1412777,"rsi_14":48.69,"sma_20":1486.2,"sma_60":1643.17,"sma_120":1754.42},{"date":"2025-06-30","open":1549,"high":1549,"low":1421,"close":1453,"volume":433545,"rsi_14":41.74,"sma_20":1483.45,"sma_60":1641.93,"sma_120":1748.44},{"date":"2025-07-01","open":1447,"high":1467,"low":1397,"close":1460,"volume":219337,"rsi_14":42.77,"sma_20":1481.05,"sma_60":1640.53,"sma_120":1743.57},{"date":"2025-07-02","open":1460,"high":1476,"low":1423,"close":1474,"volume":217993,"rsi_14":47.95,"sma_20":1477.65,"sma_60":1639.27,"sma_120":1738.93},{"date":"2025-07-03","open":1474,"high":1498,"low":1455,"close":1465,"volume":232379,"rsi_14":45.93,"sma_20":1471.5,"sma_60":1637.52,"sma_120":1734.61},{"date":"2025-07-04","open":1465,"high":1496,"low":1444,"close":1492,"volume":153625,"rsi_14":56.55,"sma_20":1466.75,"sma_60":1635.92,"sma_120":1730.25},{"date":"2025-07-07","open":1492,"high":1550,"low":1458,"close":1534,"volume":339857,"rsi_14":55.84,"sma_20":1465.95,"sma_60":1635.2,"sma_120":1726.53},{"date":"2025-07-08","open":1518,"high":1553,"low":1501,"close":1523,"volume":222980,"rsi_14":55.84,"sma_20":1463.85,"sma_60":1634.35,"sma_120":1722.58},{"date":"2025-07-09","open":1515,"high":1544,"low":1475,"close":1524,"volume":206931,"rsi_14":53.28,"sma_20":1462.15,"sma_60":1634.37,"sma_120":1718.62},{"date":"2025-07-10","open":1524,"high":1550,"low":1497,"close":1525,"volume":198842,"rsi_14":58.07,"sma_20":1463.4,"sma_60":1634.25,"sma_120":1714.45},{"date":"2025-07-11","open":1526,"high":1564,"low":1522,"close":1540,"volume":250932,"rsi_14":74.11,"sma_20":1464.6,"sma_60":1634.55,"sma_120":1710.84},{"date":"2025-07-14","open":1525,"high":1580,"low":1513,"close":1548,"volume":226839,"rsi_14":74.81,"sma_20":1471.05,"sma_60":1635.0,"sma_120":1707.15},{"date":"2025-07-15","open":1548,"high":1579,"low":1492,"close":1548,"volume":339290,"rsi_14":74.75,"sma_20":1474.95,"sma_60":1633.5,"sma_120":1703.49},{"date":"2025-07-16","open":1528,"high":1566,"low":1504,"close":1544,"volume":168235,"rsi_14":67.29,"sma_20":1479.2,"sma_60":1631.38,"sma_120":1700.19},{"date":"2025-07-17","open":1544,"high":1551,"low":1492,"close":1526,"volume":275214,"rsi_14":48.32,"sma_20":1481.0,"sma_60":1629.15,"sma_120":1696.51},{"date":"2025-07-18","open":1508,"high":1525,"low":1431,"close":1466,"volume":429904,"rsi_14":53.0,"sma_20":1481.9,"sma_60":1624.17,"sma_120":1692.49},{"date":"2025-07-21","open":1441,"high":1483,"low":1410,"close":1465,"volume":182755,"rsi_14":51.18,"sma_20":1487.65,"sma_60":1617.92,"sma_120":1688.43},{"date":"2025-07-22","open":1465,"high":1498,"low":1444,"close":1486,"volume":175870,"rsi_14":52.75,"sma_20":1494.5,"sma_60":1612.22,"sma_120":1684.47},{"date":"2025-07-23","open":1484,"high":1497,"low":1436,"close":1453,"volume":247333,"rsi_14":47.52,"sma_20":1499.65,"sma_60":1606.15,"sma_120":1680.31},{"date":"2025-07-24","open":1453,"high":1580,"low":1430,"close":1567,"volume":756016,"rsi_14":61.4,"sma_20":1506.35,"sma_60":1601.52,"sma_120":1678.06},{"date":"2025-07-25","open":1545,"high":1582,"low":1509,"close":1521,"volume":309269,"rsi_14":48.05,"sma_20":1505.7,"sma_60":1593.8,"sma_120":1674.53},{"date":"2025-07-28","open":1492,"high":1560,"low":1491,"close":1525,"volume":249409,"rsi_14":50.31,"sma_20":1509.3,"sma_60":1586.92,"sma_120":1670.88},{"date":"2025-07-29","open":1567,"high":1568,"low":1517,"close":1561,"volume":304885,"rsi_14":55.12,"sma_20":1514.35,"sma_60":1580.22,"sma_120":1667.52},{"date":"2025-07-30","open":1543,"high":1672,"low":1543,"close":1645,"volume":686168,"rsi_14":63.51,"sma_20":1522.9,"sma_60":1576.45,"sma_120":1664.63},{"date":"2025-07-31","open":1645,"high":1740,"low":1640,"close":1735,"volume":824148,"rsi_14":68.79,"sma_20":1536.4,"sma_60":1573.7,"sma_120":1662.47},{"date":"2025-08-01","open":1750,"high":1897,"low":1714,"close":1830,"volume":1590244,"rsi_14":73.27,"sma_20":1553.3,"sma_60":1573.38,"sma_120":1661.24},{"date":"2025-08-04","open":1832,"high":1890,"low":1799,"close":1836,"volume":820505,"rsi_14":73.53,"sma_20":1568.4,"sma_60":1573.32,"sma_120":1659.88},{"date":"2025-08-05","open":1840,"high":2035,"low":1827,"close":2020,"volume":1623879,"rsi_14":80.05,"sma_20":1593.25,"sma_60":1575.28,"sma_120":1660.05},{"date":"2025-08-06","open":2020,"high":2055,"low":1912,"close":1982,"volume":1246627,"rsi_14":78.08,"sma_20":1616.15,"sma_60":1576.6,"sma_120":1659.15},{"date":"2025-08-07","open":1983,"high":2050,"low":1959,"close":2005,"volume":748456,"rsi_14":84.77,"sma_20":1640.15,"sma_60":1578.35,"sma_120":1658.94},{"date":"2025-08-08","open":1979,"high":2030,"low":1976,"close":2005,"volume":442401,"rsi_14":84.88,"sma_20":1663.4,"sma_60":1580.42,"sma_120":1658.69},{"date":"2025-08-11","open":2005,"high":2010,"low":1790,"close":1808,"volume":1097055,"rsi_14":66.95,"sma_20":1676.4,"sma_60":1580.2,"sma_120":1657.12},{"date":"2025-08-12","open":1809,"high":1835,"low":1660,"close":1690,"volume":670276,"rsi_14":61.45,"sma_20":1683.5,"sma_60":1578.38,"sma_120":1654.33},{"date":"2025-08-13","open":1688,"high":1745,"low":1474,"close":1682,"volume":1294192,"rsi_14":56.19,"sma_20":1690.4,"sma_60":1577.43,"sma_120":1651.91},{"date":"2025-08-14","open":1682,"high":1751,"low":1612,"close":1728,"volume":521469,"rsi_14":61.14,"sma_20":1700.5,"sma_60":1579.53,"sma_120":1649.84},{"date":"2025-08-18","open":1728,"high":1820,"low":1703,"close":1726,"volume":331724,"rsi_14":60.84,"sma_20":1713.5,"sma_60":1581.65,"sma_120":1647.81},{"date":"2025-08-19","open":1690,"high":1779,"low":1567,"close":1621,"volume":537316,"rsi_14":53.01,"sma_20":1721.3,"sma_60":1581.33,"sma_120":1644.87},{"date":"2025-08-20","open":1660,"high":1670,"low":1564,"close":1650,"volume":259914,"rsi_14":50.27,"sma_20":1729.5,"sma_60":1581.85,"sma_120":1642.16},{"date":"2025-08-21","open":1601,"high":1712,"low":1601,"close":1706,"volume":250801,"rsi_14":48.4,"sma_20":1742.15,"sma_60":1580.63,"sma_120":1640.08},{"date":"2025-08-22","open":1706,"high":1721,"low":1673,"close":1700,"volume":282375,"rsi_14":42.05,"sma_20":1748.8,"sma_60":1580.05,"sma_120":1637.96},{"date":"2025-08-25","open":1706,"high":1736,"low":1601,"close":1613,"volume":311161,"rsi_14":37.6,"sma_20":1753.4,"sma_60":1581.77,"sma_120":1635.33},{"date":"2025-08-26","open":1613,"high":1722,"low":1610,"close":1718,"volume":434681,"rsi_14":31.59,"sma_20":1763.05,"sma_60":1585.27,"sma_120":1633.83},{"date":"2025-08-27","open":1718,"high":1767,"low":1662,"close":1745,"volume":428205,"rsi_14":35.35,"sma_20":1772.25,"sma_60":1589.22,"sma_120":1633.52},{"date":"2025-08-28","open":1728,"high":1762,"low":1645,"close":1668,"volume":564861,"rsi_14":30.48,"sma_20":1773.4,"sma_60":1591.32,"sma_120":1632.49},{"date":"2025-08-29","open":1690,"high":1720,"low":1619,"close":1626,"volume":126731,"rsi_14":29.06,"sma_20":1767.95,"sma_60":1591.95,"sma_120":1631.46},{"date":"2025-09-01","open":1627,"high":1639,"low":1566,"close":1600,"volume":223443,"rsi_14":35.83,"sma_20":1756.45,"sma_60":1592.17,"sma_120":1630.21},{"date":"2025-09-02","open":1600,"high":1652,"low":1564,"close":1600,"volume":206964,"rsi_14":42.69,"sma_20":1744.65,"sma_60":1593.0,"sma_120":1630.17},{"date":"2025-09-03","open":1599,"high":1649,"low":1550,"close":1620,"volume":425275,"rsi_14":45.06,"sma_20":1724.65,"sma_60":1593.92,"sma_120":1630.92},{"date":"2025-09-04","open":1610,"high":1654,"low":1588,"close":1637,"volume":219887,"rsi_14":42.4,"sma_20":1707.4,"sma_60":1595.23,"sma_120":1631.98},{"date":"2025-09-05","open":1669,"high":1669,"low":1587,"close":1641,"volume":149662,"rsi_14":42.93,"sma_20":1689.2,"sma_60":1597.58,"sma_120":1633.22},{"date":"2025-09-08","open":1641,"high":1710,"low":1636,"close":1680,"volume":306884,"rsi_14":55.51,"sma_20":1672.95,"sma_60":1600.32,"sma_120":1635.95},{"date":"2025-09-09","open":1670,"high":1698,"low":1638,"close":1691,"volume":204311,"rsi_14":53.97,"sma_20":1667.1,"sma_60":1604.85,"sma_120":1638.56},{"date":"2025-09-10","open":1691,"high":1718,"low":1641,"close":1665,"volume":176865,"rsi_14":45.79,"sma_20":1665.85,"sma_60":1608.1,"sma_120":1640.69},{"date":"2025-09-11","open":1632,"high":1895,"low":1610,"close":1846,"volume":1964443,"rsi_14":61.03,"sma_20":1674.05,"sma_60":1614.55,"sma_120":1643.52},{"date":"2025-09-12","open":1827,"high":1900,"low":1721,"close":1899,"volume":1219292,"rsi_14":72.77,"sma_20":1682.6,"sma_60":1621.37,"sma_120":1646.01},{"date":"2025-09-15","open":1865,"high":1878,"low":1691,"close":1777,"volume":1442048,"rsi_14":54.57,"sma_20":1685.15,"sma_60":1626.85,"sma_120":1646.75},{"date":"2025-09-16","open":1781,"high":1809,"low":1724,"close":1729,"volume":416205,"rsi_14":48.8,"sma_20":1690.55,"sma_60":1633.17,"sma_120":1647.56},{"date":"2025-09-17","open":1729,"high":1767,"low":1650,"close":1700,"volume":276668,"rsi_14":52.59,"sma_20":1693.05,"sma_60":1639.02,"sma_120":1647.95},{"date":"2025-09-18","open":1709,"high":1709,"low":1638,"close":1679,"volume":245499,"rsi_14":56.33,"sma_20":1692.7,"sma_60":1644.83,"sma_120":1646.4},{"date":"2025-09-19","open":1699,"high":1699,"low":1625,"close":1645,"volume":404267,"rsi_14":53.72,"sma_20":1689.95,"sma_60":1648.37,"sma_120":1645.39},{"date":"2025-09-22","open":1679,"high":1796,"low":1636,"close":1750,"volume":582737,"rsi_14":60.56,"sma_20":1696.8,"sma_60":1651.97,"sma_120":1647.57},{"date":"2025-09-23","open":1750,"high":1786,"low":1731,"close":1750,"volume":260696,"rsi_14":59.42,"sma_20":1698.4,"sma_60":1656.92,"sma_120":1649.42},{"date":"2025-09-24","open":1750,"high":1896,"low":1719,"close":1855,"volume":1306041,"rsi_14":64.01,"sma_20":1703.9,"sma_60":1663.5,"sma_120":1652.02},{"date":"2025-09-25","open":2100,"high":2255,"low":1648,"close":1684,"volume":5946138,"rsi_14":52.28,"sma_20":1704.7,"sma_60":1667.0,"sma_120":1653.13},{"date":"2025-09-26","open":1550,"high":1690,"low":1545,"close":1644,"volume":890121,"rsi_14":48.1,"sma_20":1705.6,"sma_60":1669.98,"sma_120":1653.75},{"date":"2025-09-29","open":1644,"high":1650,"low":1580,"close":1596,"volume":626080,"rsi_14":45.17,"sma_20":1705.4,"sma_60":1671.72,"sma_120":1653.82},{"date":"2025-09-30","open":1580,"high":1618,"low":1526,"close":1599,"volume":510831,"rsi_14":46.56,"sma_20":1705.35,"sma_60":1672.8,"sma_120":1654.0},{"date":"2025-10-01","open":1569,"high":1610,"low":1556,"close":1599,"volume":220906,"rsi_14":34.15,"sma_20":1704.3,"sma_60":1674.07,"sma_120":1654.21},{"date":"2025-10-02","open":1604,"high":1623,"low":1550,"close":1571,"volume":357723,"rsi_14":28.06,"sma_20":1700.75,"sma_60":1674.77,"sma_120":1654.57},{"date":"2025-10-10","open":1567,"high":1670,"low":1526,"close":1551,"volume":750264,"rsi_14":32.67,"sma_20":1696.25,"sma_60":1675.2,"sma_120":1654.72},{"date":"2025-10-13","open":1524,"high":1612,"low":1524,"close":1596,"volume":256729,"rsi_14":39.75,"sma_20":1692.05,"sma_60":1676.13,"sma_120":1655.34},{"date":"2025-10-14","open":1634,"high":1634,"low":1559,"close":1569,"volume":141131,"rsi_14":39.88,"sma_20":1685.95,"sma_60":1676.48,"sma_120":1655.74},{"date":"2025-10-15","open":1569,"high":1617,"low":1546,"close":1561,"volume":283556,"rsi_14":39.45,"sma_20":1680.75,"sma_60":1676.7,"sma_120":1655.1},{"date":"2025-10-16","open":1574,"high":1591,"low":1535,"close":1557,"volume":301754,"rsi_14":42.72,"sma_20":1666.3,"sma_60":1676.92,"sma_120":1654.15},{"date":"2025-10-17","open":1558,"high":1567,"low":1515,"close":1528,"volume":338482,"rsi_14":28.98,"sma_20":1647.75,"sma_60":1676.95,"sma_120":1653.05},{"date":"2025-10-20","open":1508,"high":1550,"low":1500,"close":1531,"volume":289960,"rsi_14":29.38,"sma_20":1635.45,"sma_60":1678.03,"sma_120":1651.1},{"date":"2025-10-21","open":1553,"high":1580,"low":1518,"close":1563,"volume":320584,"rsi_14":18.12,"sma_20":1627.15,"sma_60":1679.67,"sma_120":1648.79},{"date":"2025-10-22","open":1566,"high":1590,"low":1532,"close":1562,"volume":324619,"rsi_14":28.82,"sma_20":1620.25,"sma_60":1680.93,"sma_120":1646.58},{"date":"2025-10-23","open":1562,"high":1583,"low":1540,"close":1556,"volume":339435,"rsi_14":32.68,"sma_20":1613.1,"sma_60":1682.65,"sma_120":1644.4},{"date":"2025-10-24","open":1556,"high":1567,"low":1511,"close":1514,"volume":260987,"rsi_14":33.47,"sma_20":1606.55,"sma_60":1681.77,"sma_120":1641.64},{"date":"2025-10-27","open":1514,"high":1550,"low":1424,"close":1485,"volume":354895,"rsi_14":29.2,"sma_20":1593.3,"sma_60":1681.17,"sma_120":1637.48},{"date":"2025-10-28","open":1461,"high":1485,"low":1411,"close":1436,"volume":504517,"rsi_14":24.77,"sma_20":1577.6,"sma_60":1679.68,"sma_120":1633.3},{"date":"2025-10-29","open":1454,"high":1475,"low":1410,"close":1461,"volume":443526,"rsi_14":33.33,"sma_20":1557.9,"sma_60":1678.02,"sma_120":1629.12},{"date":"2025-10-30","open":1476,"high":1476,"low":1401,"close":1448,"volume":361758,"rsi_14":33.55,"sma_20":1546.1,"sma_60":1674.73,"sma_120":1625.59},{"date":"2025-10-31","open":1448,"high":1452,"low":1420,"close":1438,"volume":157492,"rsi_14":21.58,"sma_20":1535.8,"sma_60":1669.78,"sma_120":1621.74},{"date":"2025-11-03","open":1432,"high":1468,"low":1333,"close":1385,"volume":466909,"rsi_14":19.74,"sma_20":1525.25,"sma_60":1662.37,"sma_120":1617.88},{"date":"2025-11-04","open":1385,"high":1422,"low":1350,"close":1350,"volume":396695,"rsi_14":18.13,"sma_20":1512.8,"sma_60":1654.27,"sma_120":1613.79},{"date":"2025-11-05","open":1352,"high":1374,"low":1280,"close":1345,"volume":417130,"rsi_14":18.07,"sma_20":1500.1,"sma_60":1643.02,"sma_120":1609.15},{"date":"2025-11-06","open":1343,"high":1349,"low":1153,"close":1172,"volume":637557,"rsi_14":12.61,"sma_20":1480.4,"sma_60":1629.52,"sma_120":1603.06},{"date":"2025-11-07","open":1180,"high":1312,"low":1180,"close":1266,"volume":730234,"rsi_14":26.63,"sma_20":1466.15,"sma_60":1617.2,"sma_120":1597.78},{"date":"2025-11-10","open":1266,"high":1279,"low":1234,"close":1251,"volume":157217,"rsi_14":21.64,"sma_20":1448.9,"sma_60":1604.63,"sma_120":1592.53},{"date":"2025-11-11","open":1260,"high":1260,"low":1182,"close":1214,"volume":287984,"rsi_14":20.31,"sma_20":1431.15,"sma_60":1594.73,"sma_120":1587.47},{"date":"2025-11-12","open":1211,"high":1229,"low":1184,"close":1218,"volume":222961,"rsi_14":21.06,"sma_20":1414.0,"sma_60":1586.87,"sma_120":1582.62},{"date":"2025-11-13","open":1208,"high":1250,"low":1193,"close":1219,"volume":161304,"rsi_14":22.84,"sma_20":1397.1,"sma_60":1579.15,"sma_120":1578.29},{"date":"2025-11-14","open":1227,"high":1227,"low":1177,"close":1222,"volume":176673,"rsi_14":24.56,"sma_20":1381.8,"sma_60":1570.72,"sma_120":1575.12},{"date":"2025-11-17","open":1228,"high":1284,"low":1207,"close":1274,"volume":335047,"rsi_14":34.42,"sma_20":1368.95,"sma_60":1563.18,"sma_120":1572.42},{"date":"2025-11-18","open":1270,"high":1289,"low":1255,"close":1270,"volume":161363,"rsi_14":30.86,"sma_20":1354.3,"sma_60":1557.33,"sma_120":1569.33},{"date":"2025-11-19","open":1271,"high":1271,"low":1198,"close":1248,"volume":181133,"rsi_14":30.31,"sma_20":1338.6,"sma_60":1550.63,"sma_120":1566.24},{"date":"2025-11-20","open":1248,"high":1248,"low":1198,"close":1227,"volume":218759,"rsi_14":29.67,"sma_20":1322.15,"sma_60":1542.65,"sma_120":1561.64},{"date":"2025-11-21","open":1217,"high":1221,"low":1100,"close":1220,"volume":236535,"rsi_14":32.56,"sma_20":1307.45,"sma_60":1534.65,"sma_120":1557.35},{"date":"2025-11-24","open":1220,"high":1237,"low":1181,"close":1220,"volume":236594,"rsi_14":35.16,"sma_20":1294.2,"sma_60":1528.1,"sma_120":1554.93},{"date":"2025-11-25","open":1227,"high":1227,"low":1182,"close":1214,"volume":154401,"rsi_14":35.08,"sma_20":1283.1,"sma_60":1519.7,"sma_120":1552.48},{"date":"2025-11-26","open":1213,"high":1295,"low":1193,"close":1267,"volume":377799,"rsi_14":64.89,"sma_20":1273.4,"sma_60":1511.73,"sma_120":1550.47},{"date":"2025-11-27","open":1267,"high":1307,"low":1233,"close":1273,"volume":143255,"rsi_14":51.52,"sma_20":1264.65,"sma_60":1505.15,"sma_120":1548.23},{"date":"2025-11-28","open":1243,"high":1430,"low":1243,"close":1413,"volume":782183,"rsi_14":72.75,"sma_20":1263.4,"sma_60":1501.6,"sma_120":1546.78},{"date":"2025-12-01","open":1413,"high":1595,"low":1390,"close":1595,"volume":1112783,"rsi_14":88.02,"sma_20":1273.9,"sma_60":1501.52,"sma_120":1546.84},{"date":"2025-12-02","open":1594,"high":1601,"low":1441,"close":1478,"volume":826801,"rsi_14":71.17,"sma_20":1280.3,"sma_60":1499.48,"sma_120":1546.24},{"date":"2025-12-03","open":1466,"high":1523,"low":1441,"close":1474,"volume":154211,"rsi_14":70.66,"sma_20":1286.75,"sma_60":1497.05,"sma_120":1545.48},{"date":"2025-12-04","open":1495,"high":1495,"low":1427,"close":1440,"volume":180774,"rsi_14":66.82,"sma_20":1300.15,"sma_60":1493.77,"sma_120":1544.5},{"date":"2025-12-05","open":1440,"high":1440,"low":1350,"close":1402,"volume":235815,"rsi_14":60.09,"sma_20":1306.95,"sma_60":1489.78,"sma_120":1543.68},{"date":"2025-12-08","open":1402,"high":1409,"low":1330,"close":1406,"volume":402055,"rsi_14":60.73,"sma_20":1314.7,"sma_60":1485.22,"sma_120":1542.77},{"date":"2025-12-09","open":1385,"high":1420,"low":1350,"close":1409,"volume":296148,"rsi_14":63.09,"sma_20":1324.45,"sma_60":1480.52,"sma_120":1542.68},{"date":"2025-12-10","open":1400,"high":1416,"low":1357,"close":1390,"volume":265599,"rsi_14":63.3,"sma_20":1333.05,"sma_60":1475.93,"sma_120":1542.02},{"date":"2025-12-11","open":1390,"high":1460,"low":1390,"close":1434,"volume":167127,"rsi_14":66.46,"sma_20":1343.8,"sma_60":1469.07,"sma_120":1541.81},{"date":"2025-12-12","open":1422,"high":1458,"low":1414,"close":1441,"volume":138851,"rsi_14":66.82,"sma_20":1354.75,"sma_60":1461.43,"sma_120":1541.4},{"date":"2025-12-15","open":1435,"high":1454,"low":1394,"close":1430,"volume":222530,"rsi_14":66.31,"sma_20":1362.55,"sma_60":1455.65,"sma_120":1541.25},{"date":"2025-12-16","open":1430,"high":1430,"low":1289,"close":1342,"volume":268758,"rsi_14":55.38,"sma_20":1366.15,"sma_60":1449.2,"sma_120":1541.18},{"date":"2025-12-17","open":1342,"high":1379,"low":1330,"close":1378,"volume":118165,"rsi_14":57.22,"sma_20":1372.65,"sma_60":1443.83,"sma_120":1541.42},{"date":"2025-12-18","open":1365,"high":1427,"low":1337,"close":1394,"volume":360311,"rsi_14":48.42,"sma_20":1381.0,"sma_60":1438.75,"sma_120":1541.79},{"date":"2025-12-19","open":1389,"high":1457,"low":1368,"close":1414,"volume":123945,"rsi_14":29.48,"sma_20":1390.7,"sma_60":1434.9,"sma_120":1541.63},{"date":"2025-12-22","open":1440,"high":1458,"low":1390,"close":1436,"volume":165251,"rsi_14":43.93,"sma_20":1401.5,"sma_60":1429.67,"sma_120":1540.82},{"date":"2025-12-23","open":1436,"high":1455,"low":1366,"close":1399,"volume":163333,"rsi_14":40.11,"sma_20":1410.75,"sma_60":1423.82,"sma_120":1540.37},{"date":"2025-12-24","open":1385,"high":1427,"low":1377,"close":1415,"volume":102543,"rsi_14":46.54,"sma_20":1418.15,"sma_60":1416.48,"sma_120":1539.99},{"date":"2025-12-26","open":1415,"high":1450,"low":1402,"close":1420,"volume":133368,"rsi_14":52.74,"sma_20":1425.5,"sma_60":1412.08,"sma_120":1539.54},{"date":"2025-12-29","open":1420,"high":1433,"low":1340,"close":1420,"volume":182895,"rsi_14":52.16,"sma_20":1425.85,"sma_60":1408.35,"sma_120":1539.17},{"date":"2025-12-30","open":1402,"high":1421,"low":1395,"close":1415,"volume":101659,"rsi_14":50.92,"sma_20":1416.85,"sma_60":1405.33,"sma_120":1538.53},{"date":"2026-01-02","open":1447,"high":1447,"low":1340,"close":1400,"volume":204976,"rsi_14":51.55,"sma_20":1412.95,"sma_60":1402.02,"sma_120":1537.41},{"date":"2026-01-05","open":1399,"high":1400,"low":1354,"close":1382,"volume":150622,"rsi_14":41.22,"sma_20":1408.35,"sma_60":1398.4,"sma_120":1536.23},{"date":"2026-01-06","open":1375,"high":1559,"low":1350,"close":1553,"volume":1171610,"rsi_14":62.17,"sma_20":1414.0,"sma_60":1398.18,"sma_120":1536.47},{"date":"2026-01-07","open":1553,"high":1557,"low":1486,"close":1487,"volume":207211,"rsi_14":55.53,"sma_20":1418.25,"sma_60":1397.12,"sma_120":1536.16},{"date":"2026-01-08","open":1480,"high":1516,"low":1440,"close":1487,"volume":113382,"rsi_14":66.98,"sma_20":1422.3,"sma_60":1395.3,"sma_120":1535.72},{"date":"2026-01-09","open":1487,"high":1505,"low":1451,"close":1487,"volume":90269,"rsi_14":63.94,"sma_20":1426.2,"sma_60":1393.93,"sma_120":1535.21},{"date":"2026-01-12","open":1487,"high":1500,"low":1438,"close":1471,"volume":112214,"rsi_14":59.85,"sma_20":1430.25,"sma_60":1392.43,"sma_120":1534.57},{"date":"2026-01-13","open":1440,"high":1480,"low":1420,"close":1474,"volume":181860,"rsi_14":58.02,"sma_20":1432.25,"sma_60":1391.05,"sma_120":1533.98},{"date":"2026-01-14","open":1462,"high":1519,"low":1397,"close":1445,"volume":342873,"rsi_14":51.18,"sma_20":1432.45,"sma_60":1389.67,"sma_120":1533.31},{"date":"2026-01-15","open":1446,"high":1486,"low":1400,"close":1402,"volume":333459,"rsi_14":50.39,"sma_20":1431.05,"sma_60":1387.52,"sma_120":1532.78},{"date":"2026-01-16","open":1402,"high":1418,"low":1303,"close":1390,"volume":275391,"rsi_14":46.74,"sma_20":1433.45,"sma_60":1384.63,"sma_120":1532.15},{"date":"2026-01-19","open":1391,"high":1480,"low":1372,"close":1449,"volume":371366,"rsi_14":53.32,"sma_20":1436.8,"sma_60":1379.98,"sma_120":1531.84},{"date":"2026-01-20","open":1463,"high":1464,"low":1409,"close":1445,"volume":255147,"rsi_14":53.44,"sma_20":1438.35,"sma_60":1378.83,"sma_120":1531.78},{"date":"2026-01-21","open":1481,"high":1481,"low":1414,"close":1433,"volume":262672,"rsi_14":53.81,"sma_20":1438.2,"sma_60":1377.97,"sma_120":1530.66},{"date":"2026-01-22","open":1436,"high":1520,"low":1428,"close":1507,"volume":463781,"rsi_14":62.78,"sma_20":1443.6,"sma_60":1379.15,"sma_120":1530.54},{"date":"2026-01-23","open":1492,"high":1506,"low":1447,"close":1458,"volume":271379,"rsi_14":37.06,"sma_20":1445.75,"sma_60":1379.1,"sma_120":1529.98},{"date":"2026-01-26","open":1460,"high":1534,"low":1435,"close":1446,"volume":405532,"rsi_14":43.45,"sma_20":1447.05,"sma_60":1379.07,"sma_120":1529.03},{"date":"2026-01-27","open":1492,"high":1539,"low":1445,"close":1534,"volume":598210,"rsi_14":55.86,"sma_20":1452.75,"sma_60":1380.67,"sma_120":1528.1},{"date":"2026-01-28","open":1541,"high":1599,"low":1530,"close":1552,"volume":650969,"rsi_14":57.76,"sma_20":1459.6,"sma_60":1383.45,"sma_120":1526.58},{"date":"2026-01-29","open":1552,"high":1552,"low":1397,"close":1433,"volume":958930,"rsi_14":46.36,"sma_20":1461.25,"sma_60":1384.83,"sma_120":1523.27},{"date":"2026-01-30","open":1458,"high":1790,"low":1338,"close":1410,"volume":4806867,"rsi_14":44.1,"sma_20":1462.65,"sma_60":1385.92,"sma_120":1519.72},{"date":"2026-02-02","open":1429,"high":1436,"low":1370,"close":1436,"volume":632971,"rsi_14":49.17,"sma_20":1456.8,"sma_60":1390.32,"sma_120":1514.85},{"date":"2026-02-03","open":1436,"high":1688,"low":1436,"close":1613,"volume":2753908,"rsi_14":65.68,"sma_20":1463.1,"sma_60":1396.1,"sma_120":1511.78},{"date":"2026-02-04","open":1613,"high":1739,"low":1605,"close":1693,"volume":1475389,"rsi_14":70.45,"sma_20":1473.4,"sma_60":1401.15,"sma_120":1509.17},{"date":"2026-02-05","open":1693,"high":1693,"low":1559,"close":1567,"volume":698647,"rsi_14":60.21,"sma_20":1477.4,"sma_60":1406.42,"sma_120":1505.53},{"date":"2026-02-06","open":1510,"high":1600,"low":1491,"close":1547,"volume":474313,"rsi_14":55.92,"sma_20":1481.2,"sma_60":1411.97,"sma_120":1503.35},{"date":"2026-02-09","open":1547,"high":1624,"low":1518,"close":1568,"volume":430119,"rsi_14":57.28,"sma_20":1485.9,"sma_60":1417.8,"sma_120":1502.33},{"date":"2026-02-10","open":1590,"high":1606,"low":1510,"close":1515,"volume":480142,"rsi_14":54.63,"sma_20":1489.4,"sma_60":1422.73,"sma_120":1500.94},{"date":"2026-02-11","open":1500,"high":1556,"low":1488,"close":1514,"volume":287074,"rsi_14":50.43,"sma_20":1495.0,"sma_60":1427.6,"sma_120":1499.16},{"date":"2026-02-12","open":1550,"high":1550,"low":1466,"close":1542,"volume":344057,"rsi_14":55.3,"sma_20":1502.6,"sma_60":1432.07,"sma_120":1497.62},{"date":"2026-02-13","open":1538,"high":1582,"low":1477,"close":1571,"volume":534794,"rsi_14":57.73,"sma_20":1511.65,"sma_60":1437.08,"sma_120":1497.21},{"date":"2026-02-19","open":1580,"high":1582,"low":1463,"close":1464,"volume":721791,"rsi_14":45.77,"sma_20":1512.4,"sma_60":1440.68,"sma_120":1495.66},{"date":"2026-02-20","open":1497,"high":1616,"low":1488,"close":1579,"volume":597462,"rsi_14":51.46,"sma_20":1519.1,"sma_60":1446.55,"sma_120":1494.6},{"date":"2026-02-23","open":1572,"high":1615,"low":1542,"close":1588,"volume":451401,"rsi_14":59.51,"sma_20":1526.85,"sma_60":1452.68,"sma_120":1493.67},{"date":"2026-02-24","open":1605,"high":1760,"low":1598,"close":1737,"volume":1397359,"rsi_14":67.38,"sma_20":1538.35,"sma_60":1461.3,"sma_120":1494.7},{"date":"2026-02-25","open":1738,"high":1738,"low":1510,"close":1707,"volume":2922666,"rsi_14":64.34,"sma_20":1550.8,"sma_60":1469.52,"sma_120":1494.61},{"date":"2026-02-26","open":1699,"high":1699,"low":1582,"close":1645,"volume":703287,"rsi_14":51.93,"sma_20":1561.65,"sma_60":1489.55,"sma_120":1428.84},{"date":"2026-02-27","open":1638,"high":1638,"low":1547,"close":1610,"volume":900251,"rsi_14":44.71,"sma_20":1564.55,"sma_60":1481.43,"sma_120":1493.29},{"date":"2026-03-03","open":1600,"high":1600,"low":1546,"close":1547,"volume":285874,"rsi_14":48.61,"sma_20":1564.3,"sma_60":1483.67,"sma_120":1492.63},{"date":"2026-03-04","open":1530,"high":1568,"low":1478,"close":1503,"volume":596759,"rsi_14":47.05,"sma_20":1567.8,"sma_60":1482.13,"sma_120":1491.83},{"date":"2026-03-05","open":1472,"high":1589,"low":1472,"close":1550,"volume":402931,"rsi_14":48.83,"sma_20":1574.8,"sma_60":1483.33,"sma_120":1491.41},{"date":"2026-03-06","open":1581,"high":1589,"low":1529,"close":1585,"volume":329853,"rsi_14":54.64,"sma_20":1582.25,"sma_60":1485.18,"sma_120":1491.12},{"date":"2026-03-09","open":1569,"high":1617,"low":1483,"close":1570,"volume":581596,"rsi_14":53.65,"sma_20":1580.1,"sma_60":1487.35,"sma_120":1490.56},{"date":"2026-03-10","open":1578,"high":1654,"low":1555,"close":1605,"volume":796036,"rsi_14":54.06,"sma_20":1575.7,"sma_60":1490.73,"sma_120":1490.26},{"date":"2026-03-11","open":1605,"high":1664,"low":1560,"close":1621,"volume":1113576,"rsi_14":53.28,"sma_20":1578.4,"sma_60":1494.32,"sma_120":1489.77},{"date":"2026-03-12","open":1634,"high":1730,"low":1619,"close":1644,"volume":1722780,"rsi_14":63.27,"sma_20":1583.25,"sma_60":1498.23,"sma_120":1489.38},{"date":"2026-03-13","open":1739,"high":1899,"low":1645,"close":1836,"volume":3563886,"rsi_14":67.02,"sma_20":1596.65,"sma_60":1505.67,"sma_120":1490.8},{"date":"2026-03-16","open":1824,"high":1935,"low":1801,"close":1870,"volume":1306828,"rsi_14":68.08,"sma_20":1614.4,"sma_60":1523.67,"sma_120":1464.18},{"date":"2026-03-17","open":1910,"high":2100,"low":1882,"close":2030,"volume":2320200,"rsi_14":68.52,"sma_20":1640.2,"sma_60":1522.75,"sma_120":1492.09},{"date":"2026-03-18","open":2030,"high":2030,"low":1880,"close":1935,"volume":1389144,"rsi_14":63.32,"sma_20":1659.85,"sma_60":1531.17,"sma_120":1493.41},{"date":"2026-03-19","open":1901,"high":2280,"low":1879,"close":2155,"volume":1954514,"rsi_14":75.15,"sma_20":1689.05,"sma_60":1544.72,"sma_120":1496.96},{"date":"2026-03-20","open":2165,"high":2385,"low":2105,"close":2215,"volume":2287209,"rsi_14":79.11,"sma_20":1726.6,"sma_60":1558.67,"sma_120":1501.25},{"date":"2026-03-23","open":2065,"high":2190,"low":1746,"close":1759,"volume":2983820,"rsi_14":57.4,"sma_20":1735.6,"sma_60":1564.75,"sma_120":1501.75},{"date":"2026-03-24","open":1591,"high":1799,"low":1527,"close":1615,"volume":2472962,"rsi_14":53.66,"sma_20":1736.95,"sma_60":1568.1,"sma_120":1501.5},{"date":"2026-03-25","open":1630,"high":1797,"low":1630,"close":1715,"volume":1496074,"rsi_14":55.21,"sma_20":1735.85,"sma_60":1572.75,"sma_120":1501.21},{"date":"2026-03-26","open":1715,"high":1724,"low":1560,"close":1599,"volume":804700,"rsi_14":50.42,"sma_20":1730.45,"sma_60":1576.08,"sma_120":1499.95},{"date":"2026-03-27","open":1600,"high":1715,"low":1539,"close":1700,"volume":825353,"rsi_14":53.71,"sma_20":1733.2,"sma_60":1580.83,"sma_120":1498.66},{"date":"2026-03-30","open":1700,"high":1762,"low":1670,"close":1715,"volume":577261,"rsi_14":53.18,"sma_20":1738.45,"sma_60":1585.75,"sma_120":1498.92},{"date":"2026-03-31","open":1723,"high":1723,"low":1631,"close":1633,"volume":508212,"rsi_14":50.33,"sma_20":1742.75,"sma_60":1589.3,"sma_120":1498.83},{"date":"2026-04-01","open":1678,"high":1720,"low":1625,"close":1719,"volume":587211,"rsi_14":52.02,"sma_20":1753.55,"sma_60":1594.37,"sma_120":1499.85},{"date":"2026-04-02","open":1719,"high":1725,"low":1578,"close":1581,"volume":678044,"rsi_14":42.94,"sma_20":1755.1,"sma_60":1597.38,"sma_120":1499.7},{"date":"2026-04-03","open":1605,"high":1659,"low":1581,"close":1640,"volume":352374,"rsi_14":43.72,"sma_20":1757.85,"sma_60":1601.68,"sma_120":1500.04},{"date":"2026-04-06","open":1640,"high":1680,"low":1599,"close":1600,"volume":221255,"rsi_14":37.44,"sma_20":1759.35,"sma_60":1602.47,"sma_120":1500.33},{"date":"2026-04-07","open":1601,"high":1635,"low":1558,"close":1619,"volume":244483,"rsi_14":40.34,"sma_20":1760.05,"sma_60":1604.67,"sma_120":1500.89},{"date":"2026-04-08","open":1640,"high":1659,"low":1585,"close":1588,"volume":404567,"rsi_14":30.41,"sma_20":1758.4,"sma_60":1606.35,"sma_120":1500.83},{"date":"2026-04-09","open":1588,"high":1617,"low":1556,"close":1560,"volume":512900,"rsi_14":26.86,"sma_20":1754.2,"sma_60":1607.57,"sma_120":1500.75},{"date":"2026-04-10","open":1863,"high":1863,"low":1593,"close":1643,"volume":1878165,"rsi_14":44.43,"sma_20":1744.55,"sma_60":1610.43,"sma_120":1501.43},{"date":"2026-04-13","open":1642,"high":1920,"low":1596,"close":1759,"volume":2459745,"rsi_14":57.1,"sma_20":1739.0,"sma_60":1615.18,"sma_120":1503.12},{"date":"2026-04-14","open":1772,"high":1798,"low":1628,"close":1653,"volume":1321174,"rsi_14":46.96,"sma_20":1720.15,"sma_60":1618.65,"sma_120":1504.16},{"date":"2026-04-15","open":1670,"high":2145,"low":1606,"close":1694,"volume":6994331,"rsi_14":55.03,"sma_20":1708.1,"sma_60":1623.52,"sma_120":1505.52},{"date":"2026-04-16","open":1681,"high":1770,"low":1654,"close":1666,"volume":1506321,"rsi_14":48.05,"sma_20":1683.65,"sma_60":1628.12,"sma_120":1506.38},{"date":"2026-04-17","open":1666,"high":1686,"low":1608,"close":1615,"volume":777168,"rsi_14":44.49,"sma_20":1653.65,"sma_60":1630.88,"sma_120":1506.82},{"date":"2026-04-20","open":1615,"high":1659,"low":1587,"close":1645,"volume":694505,"rsi_14":50.7,"sma_20":1647.95,"sma_60":1634.22,"sma_120":1507.56},{"date":"2026-04-21","open":1648,"high":1660,"low":1577,"close":1600,"volume":793262,"rsi_14":42.7,"sma_20":1647.2,"sma_60":1637.0,"sma_120":1508.28},{"date":"2026-04-22","open":1613,"high":1619,"low":1560,"close":1609,"volume":397635,"rsi_14":52.04,"sma_20":1641.9,"sma_60":1638.7,"sma_120":1509.31},{"date":"2026-04-23","open":1593,"high":1637,"low":1585,"close":1603,"volume":420540,"rsi_14":47.08,"sma_20":1642.1,"sma_60":1641.12,"sma_120":1510.7},{"date":"2026-04-24","open":1614,"high":1641,"low":1600,"close":1622,"volume":349394,"rsi_14":51.8,"sma_20":1638.2,"sma_60":1644.05,"sma_120":1512.04},{"date":"2026-04-27","open":1618,"high":1658,"low":1592,"close":1622,"volume":483270,"rsi_14":50.25,"sma_20":1633.55,"sma_60":1645.52,"sma_120":1513.49},{"date":"2026-04-28","open":1619,"high":1645,"low":1600,"close":1615,"volume":306927,"rsi_14":52.37,"sma_20":1632.65,"sma_60":1646.57,"sma_120":1514.97},{"date":"2026-04-29","open":1615,"high":1615,"low":1586,"close":1590,"volume":288720,"rsi_14":52.65,"sma_20":1626.2,"sma_60":1649.18,"sma_120":1545.37},{"date":"2026-04-30","open":1591,"high":1600,"low":1554,"close":1554,"volume":201733,"rsi_14":27.45,"sma_20":1607.5,"sma_60":1632.98,"sma_120":1683.97},{"date":"2026-05-04","open":1587,"high":1600,"low":1512,"close":1543,"volume":372304,"rsi_14":23.91,"sma_20":1620.0,"sma_60":1653.37,"sma_120":1520.03},{"date":"2026-05-06","open":1543,"high":1575,"low":1455,"close":1571,"volume":749306,"rsi_14":37.8,"sma_20":1618.55,"sma_60":1652.67,"sma_120":1523.35},{"date":"2026-05-07","open":1571,"high":1605,"low":1516,"close":1582,"volume":477910,"rsi_14":31.7,"sma_20":1616.7,"sma_60":1650.82,"sma_120":1525.98},{"date":"2026-05-08","open":1575,"high":1575,"low":1525,"close":1540,"volume":168865,"rsi_14":30.31,"sma_20":1614.3,"sma_60":1650.37,"sma_120":1528.39},{"date":"2026-05-11","open":1539,"high":1539,"low":1410,"close":1458,"volume":426185,"rsi_14":27.64,"sma_20":1609.2,"sma_60":1648.88,"sma_120":1530.42},{"date":"2026-05-12","open":1440,"high":1443,"low":1292,"close":1402,"volume":941523,"rsi_14":17.77,"sma_20":1597.15,"sma_60":1646.12,"sma_120":1531.96},{"date":"2026-05-13","open":1381,"high":1550,"low":1310,"close":1455,"volume":614461,"rsi_14":31.17,"sma_20":1581.95,"sma_60":1645.12,"sma_120":1533.92},{"date":"2026-05-14","open":1514,"high":1514,"low":1420,"close":1422,"volume":261259,"rsi_14":27.14,"sma_20":1570.4,"sma_60":1643.58,"sma_120":1535.59},{"date":"2026-05-15","open":1422,"high":1436,"low":1339,"close":1396,"volume":321617,"rsi_14":25.87,"sma_20":1555.5,"sma_60":1641.15,"sma_120":1536.61},{"date":"2026-05-18","open":1396,"high":1628,"low":1350,"close":1609,"volume":1591641,"rsi_14":48.96,"sma_20":1552.65,"sma_60":1641.78,"sma_120":1539.43},{"date":"2026-05-19","open":1629,"high":1679,"low":1502,"close":1521,"volume":507903,"rsi_14":42.9,"sma_20":1547.95,"sma_60":1642.73,"sma_120":1541.71},{"date":"2026-05-20","open":1522,"high":1546,"low":1401,"close":1495,"volume":288972,"rsi_14":41.78,"sma_20":1540.45,"sma_60":1641.33,"sma_120":1543.94},{"date":"2026-05-21","open":1494,"high":1536,"low":1481,"close":1515,"volume":306462,"rsi_14":44.83,"sma_20":1536.2,"sma_60":1640.12,"sma_120":1546.4},{"date":"2026-05-22","open":1516,"high":1585,"low":1495,"close":1508,"volume":324694,"rsi_14":46.7,"sma_20":1531.15,"sma_60":1636.3,"sma_120":1548.8},{"date":"2026-05-26","open":1510,"high":1533,"low":1474,"close":1474,"volume":286225,"rsi_14":45.2,"sma_20":1524.7,"sma_60":1632.42,"sma_120":1550.97},{"date":"2026-05-27","open":1470,"high":1470,"low":1390,"close":1414,"volume":323279,"rsi_14":39.55,"sma_20":1514.3,"sma_60":1628.57,"sma_120":1552.19},{"date":"2026-05-28","open":1448,"high":1477,"low":1396,"close":1411,"volume":310082,"rsi_14":38.49,"sma_20":1503.75,"sma_60":1625.25,"sma_120":1553.34},{"date":"2026-05-29","open":1454,"high":1599,"low":1450,"close":1584,"volume":1277963,"rsi_14":52.52,"sma_20":1502.2,"sma_60":1625.87,"sma_120":1554.77},{"date":"2026-06-01","open":1585,"high":1585,"low":1421,"close":1453,"volume":580953,"rsi_14":49.73,"sma_20":1495.35,"sma_60":1625.03,"sma_120":1553.58},{"date":"2026-06-02","open":1499,"high":1499,"low":1357,"close":1405,"volume":284827,"rsi_14":50.16,"sma_20":1487.9,"sma_60":1622.62,"sma_120":1552.97},{"date":"2026-06-04","open":1400,"high":1428,"low":1337,"close":1385,"volume":213582,"rsi_14":46.03,"sma_20":1480.0,"sma_60":1619.28,"sma_120":1552.23},{"date":"2026-06-05","open":1369,"high":1390,"low":1287,"close":1388,"volume":310968,"rsi_14":48.0,"sma_20":1470.85,"sma_60":1616.25,"sma_120":1551.8},{"date":"2026-06-08","open":1330,"high":1380,"low":1285,"close":1379,"volume":175263,"rsi_14":48.98,"sma_20":1460.7,"sma_60":1612.48,"sma_120":1551.61},{"date":"2026-06-09","open":1375,"high":1375,"low":1277,"close":1344,"volume":167916,"rsi_14":29.83,"sma_20":1450.9,"sma_60":1607.87,"sma_120":1551.09},{"date":"2026-06-10","open":1294,"high":1399,"low":1294,"close":1373,"volume":183574,"rsi_14":37.63,"sma_20":1446.65,"sma_60":1603.35,"sma_120":1550.79},{"date":"2026-06-11","open":1305,"high":1379,"low":1288,"close":1362,"volume":343968,"rsi_14":38.59,"sma_20":1444.65,"sma_60":1595.45,"sma_120":1550.56},{"date":"2026-06-12","open":1418,"high":1503,"low":1370,"close":1445,"volume":370956,"rsi_14":44.58,"sma_20":1444.15,"sma_60":1588.37,"sma_120":1550.65},{"date":"2026-06-15","open":1485,"high":1499,"low":1230,"close":1299,"volume":741857,"rsi_14":36.69,"sma_20":1438.0,"sma_60":1576.18,"sma_120":1549.47},{"date":"2026-06-16","open":1317,"high":1338,"low":1269,"close":1300,"volume":231949,"rsi_14":38.43,"sma_20":1433.2,"sma_60":1565.6,"sma_120":1548.38},{"date":"2026-06-17","open":1310,"high":1357,"low":1283,"close":1328,"volume":244944,"rsi_14":41.23,"sma_20":1362.8,"sma_60":1505.1,"sma_120":1542.97},{"date":"2026-06-18","open":1320,"high":1338,"low":1252,"close":1283,"volume":176999,"rsi_14":41.6,"sma_20":1407.25,"sma_60":1536.28,"sma_120":1547.47},{"date":"2026-06-19","open":1283,"high":1343,"low":1220,"close":1330,"volume":178604,"rsi_14":30.03,"sma_20":1399.0,"sma_60":1529.13,"sma_120":1546.94},{"date":"2026-06-22","open":1330,"high":1330,"low":1121,"close":1283,"volume":677072,"rsi_14":34.6,"sma_20":1387.4,"sma_60":1523.6,"sma_120":1545.85},{"date":"2026-06-23","open":1300,"high":1300,"low":1181,"close":1181,"volume":200091,"rsi_14":31.52,"sma_20":1371.05,"sma_60":1514.7,"sma_120":1543.72},{"date":"2026-06-24","open":1182,"high":1246,"low":1171,"close":1192,"volume":158074,"rsi_14":33.84,"sma_20":1356.95,"sma_60":1507.92,"sma_120":1542.0},{"date":"2026-06-25","open":1186,"high":1227,"low":1122,"close":1193,"volume":102680,"rsi_14":33.61,"sma_20":1345.9,"sma_60":1499.47,"sma_120":1540.15},{"date":"2026-06-26","open":1239,"high":1239,"low":1133,"close":1193,"volume":159116,"rsi_14":34.13,"sma_20":1335.0,"sma_60":1490.77,"sma_120":1538.26},{"date":"2026-06-29","open":1193,"high":1218,"low":1157,"close":1194,"volume":199402,"rsi_14":36.41,"sma_20":1315.5,"sma_60":1483.45,"sma_120":1536.38},{"date":"2026-06-30","open":1180,"high":1218,"low":1159,"close":1207,"volume":216454,"rsi_14":34.51,"sma_20":1303.2,"sma_60":1474.92,"sma_120":1534.64},{"date":"2026-07-01","open":1208,"high":1227,"low":1140,"close":1195,"volume":32568,"rsi_14":34.45,"sma_20":1292.7,"sma_60":1468.48,"sma_120":1532.93},{"date":"2026-07-02","open":1195,"high":1210,"low":837,"close":837,"volume":5998194,"rsi_14":12.56,"sma_20":1265.3,"sma_60":1455.1,"sma_120":1528.39},{"date":"2026-07-03","open":825,"high":830,"low":586,"close":754,"volume":4210640,"rsi_14":13.62,"sma_20":1233.6,"sma_60":1441.0,"sma_120":1521.73},{"date":"2026-07-06","open":755,"high":840,"low":728,"close":786,"volume":1147998,"rsi_14":17.05,"sma_20":1203.95,"sma_60":1427.12,"sma_120":1515.89},{"date":"2026-07-07","open":786,"high":800,"low":685,"close":764,"volume":672826,"rsi_14":13.57,"sma_20":1174.95,"sma_60":1413.38,"sma_120":1509.87},{"date":"2026-07-08","open":713,"high":730,"low":601,"close":601,"volume":626468,"rsi_14":11.77,"sma_20":1136.35,"sma_60":1397.4,"sma_120":1502.48},{"date":"2026-07-09","open":543,"high":689,"low":543,"close":631,"volume":738449,"rsi_14":10.06,"sma_20":1099.8,"sma_60":1380.53,"sma_120":1495.48},{"date":"2026-07-10","open":594,"high":670,"low":586,"close":631,"volume":423759,"rsi_14":10.63,"sma_20":1059.1,"sma_60":1361.73,"sma_120":1488.46},{"date":"2026-07-13","open":626,"high":800,"low":612,"close":653,"volume":869547,"rsi_14":14.71,"sma_20":1026.8,"sma_60":1345.07,"sma_120":1481.86},{"date":"2026-07-14","open":670,"high":727,"low":623,"close":699,"volume":635902,"rsi_14":18.52,"sma_20":996.75,"sma_60":1328.48,"sma_120":1476.0},{"date":"2026-07-15","open":705,"high":880,"low":702,"close":838,"volume":839676,"rsi_14":30.73,"sma_20":972.25,"sma_60":1314.68,"sma_120":1471.4},{"date":"2026-07-16","open":838,"high":890,"low":801,"close":873,"volume":408068,"rsi_14":33.26,"sma_20":951.75,"sma_60":1302.32,"sma_120":1466.6},{"date":"2026-07-20","open":873,"high":900,"low":721,"close":839,"volume":533706,"rsi_14":32.05,"sma_20":927.2,"sma_60":1288.88,"sma_120":1461.55},{"date":"2026-07-21","open":842,"high":890,"low":812,"close":850,"volume":241899,"rsi_14":31.91,"sma_20":905.55,"sma_60":1276.38,"sma_120":1456.69},{"date":"2026-07-22","open":850,"high":850,"low":788,"close":811,"volume":132529,"rsi_14":31.07,"sma_20":887.05,"sma_60":1263.08,"sma_120":1450.89},{"date":"2026-07-23","open":811,"high":884,"low":762,"close":872,"volume":303314,"rsi_14":52.44,"sma_20":871.05,"sma_60":1250.9,"sma_120":1446.01},{"date":"2026-07-24","open":870,"high":898,"low":786,"close":825,"volume":418496,"rsi_14":55.21,"sma_20":852.65,"sma_60":1237.62,"sma_120":1440.83},{"date":"2026-07-27","open":824,"high":832,"low":767,"close":826,"volume":136124,"rsi_14":53.08,"sma_20":834.3,"sma_60":1224.35,"sma_120":1434.93},{"date":"2026-07-28","open":826,"high":828,"low":652,"close":767,"volume":651620,"rsi_14":50.22,"sma_20":812.95,"sma_60":1210.22,"sma_120":1428.39},{"date":"2026-07-29","open":794,"high":806,"low":664,"close":739,"volume":150654,"rsi_14":62.5,"sma_20":789.55,"sma_60":1196.03,"sma_120":1422.61},{"date":"2026-07-30","open":681,"high":785,"low":681,"close":750,"volume":85068,"rsi_14":61.16,"sma_20":767.3,"sma_60":1182.63,"sma_120":1417.11},{"date":"2026-07-31","open":787,"high":787,"low":525,"close":770,"volume":2098253,"rsi_14":62.57,"sma_20":763.95,"sma_60":1169.75,"sma_120":1411.56},{"date":"2026-08-03","open":772,"high":856,"low":770,"close":840,"volume":435158,"rsi_14":65.56,"sma_20":768.25,"sma_60":1157.57,"sma_120":1405.12},{"date":"2026-08-04","open":838,"high":857,"low":770,"close":806,"volume":199109,"rsi_14":59.08,"sma_20":769.25,"sma_60":1144.63,"sma_120":1397.72},{"date":"2026-08-05","open":821,"high":887,"low":798,"close":862,"volume":287017,"rsi_14":52.37,"sma_20":774.15,"sma_60":1133.33,"sma_120":1391.85},{"date":"2026-08-06","open":865,"high":910,"low":840,"close":906,"volume":369696,"rsi_14":53.2,"sma_20":789.4,"sma_60":1124.13,"sma_120":1386.51},{"date":"2026-08-07","open":911,"high":1017,"low":896,"close":1001,"volume":1566608,"rsi_14":64.06,"sma_20":807.9,"sma_60":1117.45,"sma_120":1381.78},{"date":"2026-08-10","open":998,"high":998,"low":809,"close":920,"volume":1284252,"rsi_14":55.42,"sma_20":822.35,"sma_60":1108.53,"sma_120":1376.83},{"date":"2026-08-11","open":919,"high":919,"low":870,"close":908,"volume":221847,"rsi_14":57.84,"sma_20":835.1,"sma_60":1099.97,"sma_120":1371.78},{"date":"2026-08-12","open":908,"high":946,"low":871,"close":905,"volume":324261,"rsi_14":52.94,"sma_20":845.4,"sma_60":1091.78,"sma_120":1366.47},{"date":"2026-08-13","open":905,"high":938,"low":876,"close":922,"volume":264108,"rsi_14":59.13,"sma_20":849.6,"sma_60":1080.33,"sma_120":1361.06},{"date":"2026-08-14","open":941,"high":943,"low":859,"close":922,"volume":435274,"rsi_14":59.06,"sma_20":852.05,"sma_60":1070.35,"sma_120":1356.54},{"date":"2026-08-18","open":922,"high":994,"low":922,"close":965,"volume":238941,"rsi_14":69.26,"sma_20":858.35,"sma_60":1061.52,"sma_120":1351.42},{"date":"2026-08-19","open":965,"high":966,"low":912,"close":939,"volume":77172,"rsi_14":69.53,"sma_20":862.8,"sma_60":1051.92,"sma_120":1346.02},{"date":"2026-08-20","open":939,"high":981,"low":870,"close":940,"volume":113031,"rsi_14":68.92,"sma_20":869.25,"sma_60":1042.45,"sma_120":1339.38},{"date":"2026-08-21","open":940,"high":940,"low":900,"close":916,"volume":139556,"rsi_14":64.43,"sma_20":871.45,"sma_60":1033.15,"sma_120":1332.78},{"date":"2026-08-24","open":916,"high":985,"low":850,"close":900,"volume":126463,"rsi_14":56.64,"sma_20":875.2,"sma_60":1024.58,"sma_120":1326.58},{"date":"2026-08-25","open":900,"high":900,"low":848,"close":881,"volume":140528,"rsi_14":58.58,"sma_20":877.95,"sma_60":1015.75,"sma_120":1320.5},{"date":"2026-08-26","open":890,"high":891,"low":850,"close":890,"volume":77180,"rsi_14":53.59,"sma_20":884.1,"sma_60":1004.18,"sma_120":1315.03},{"date":"2026-08-27","open":890,"high":895,"low":845,"close":893,"volume":134343,"rsi_14":48.14,"sma_20":891.8,"sma_60":994.85,"sma_120":1309.94},{"date":"2026-08-28","open":896,"high":930,"low":848,"close":910,"volume":321071,"rsi_14":33.21,"sma_20":899.8,"sma_60":986.6,"sma_120":1304.61},{"date":"2026-08-31","open":930,"high":930,"low":876,"close":913,"volume":89132,"rsi_14":48.19,"sma_20":906.95,"sma_60":978.73,"sma_120":1299.01},{"date":"2026-09-01","open":913,"high":970,"low":875,"close":951,"volume":360959,"rsi_14":59.82,"sma_20":912.5,"sma_60":971.45,"sma_120":1293.85},{"date":"2026-09-02","open":951,"high":969,"low":927,"close":965,"volume":212717,"rsi_14":63.04,"sma_20":920.45,"sma_60":964.55,"sma_120":1288.52},{"date":"2026-09-03","open":962,"high":1030,"low":947,"close":1006,"volume":364700,"rsi_14":66.54,"sma_20":927.65,"sma_60":958.92,"sma_120":1283.39},{"date":"2026-09-04","open":975,"high":1019,"low":973,"close":1015,"volume":236794,"rsi_14":67.68,"sma_20":933.1,"sma_60":952.95,"sma_120":1278.15},{"date":"2026-09-07","open":1012,"high":1028,"low":961,"close":1012,"volume":182855,"rsi_14":60.54,"sma_20":933.65,"sma_60":947.12,"sma_120":1271.28},{"date":"2026-09-08","open":1012,"high":1022,"low":986,"close":1001,"volume":77881,"rsi_14":64.9,"sma_20":937.7,"sma_60":939.72,"sma_120":1264.04},{"date":"2026-09-09","open":1004,"high":1004,"low":978,"close":1000,"volume":233949,"rsi_14":64.42,"sma_20":942.3,"sma_60":934.73,"sma_120":1255.46},{"date":"2026-09-10","open":990,"high":998,"low":912,"close":946,"volume":254015,"rsi_14":56.3,"sma_20":944.35,"sma_60":928.83,"sma_120":1247.22},{"date":"2026-09-11","open":931,"high":943,"low":881,"close":900,"volume":151851,"rsi_14":50.0,"sma_20":943.25,"sma_60":921.7,"sma_120":1236.76},{"date":"2026-09-14","open":952,"high":952,"low":800,"close":904,"volume":351269,"rsi_14":54.55,"sma_20":942.35,"sma_60":915.38,"sma_120":1225.83},{"date":"2026-09-15","open":924,"high":924,"low":855,"close":908,"volume":229588,"rsi_14":53.63,"sma_20":939.5,"sma_60":908.35,"sma_120":1218.74},{"date":"2026-09-16","open":895,"high":920,"low":877,"close":889,"volume":60805,"rsi_14":49.24,"sma_20":937.0,"sma_60":901.78,"sma_120":1212.69},{"date":"2026-09-17","open":889,"high":919,"low":869,"close":915,"volume":123809,"rsi_14":50.92,"sma_20":935.75,"sma_60":897.35,"sma_120":1206.03},{"date":"2026-09-18","open":908,"high":990,"low":896,"close":988,"volume":294040,"rsi_14":60.93,"sma_20":939.35,"sma_60":893.95,"sma_120":1200.93},{"date":"2026-09-21","open":988,"high":1000,"low":938,"close":986,"volume":107388,"rsi_14":55.7,"sma_20":943.65,"sma_60":890.5,"sma_120":1194.98},{"date":"2026-09-22","open":985,"high":1000,"low":929,"close":986,"volume":127587,"rsi_14":53.58,"sma_20":948.9,"sma_60":887.05,"sma_120":1188.91},{"date":"2026-09-23","open":835,"high":949,"low":802,"close":923,"volume":392085,"rsi_14":36.83,"sma_20":950.55,"sma_60":882.53,"sma_120":1182.99},{"date":"2026-09-28","open":930,"high":941,"low":867,"close":924,"volume":52123,"rsi_14":35.18,"sma_20":952.1,"sma_60":877.82,"sma_120":1176.37},{"date":"2026-09-29","open":906,"high":957,"low":893,"close":923,"volume":39531,"rsi_14":35.41,"sma_20":952.75,"sma_60":873.28,"sma_120":1170.88},{"date":"2026-09-30","open":923,"high":930,"low":870,"close":923,"volume":126462,"rsi_14":36.73,"sma_20":953.25,"sma_60":874.72,"sma_120":1164.91},{"date":"2026-10-01","open":924,"high":924,"low":895,"close":919,"volume":112343,"rsi_14":36.36,"sma_20":951.65,"sma_60":877.47,"sma_120":1159.23},{"date":"2026-10-02","open":924,"high":928,"low":876,"close":883,"volume":122935,"rsi_14":38.71,"sma_20":947.55,"sma_60":879.08,"sma_120":1153.1},{"date":"2026-10-06","open":883,"high":893,"low":825,"close":860,"volume":91507,"rsi_14":42.19,"sma_20":940.25,"sma_60":880.68,"sma_120":1147.03},{"date":"2026-10-07","open":860,"high":881,"low":827,"close":850,"volume":130806,"rsi_14":39.69,"sma_20":932.0,"sma_60":884.83,"sma_120":1141.12},{"date":"2026-10-08","open":850,"high":860,"low":793,"close":859,"volume":303664,"rsi_14":40.82,"sma_20":924.35,"sma_60":888.63,"sma_120":1134.58},{"date":"2026-10-12","open":813,"high":918,"low":813,"close":858,"volume":109599,"rsi_14":43.78,"sma_20":917.2,"sma_60":892.42,"sma_120":1127.08},{"date":"2026-10-13","open":858,"high":880,"low":820,"close":858,"volume":161346,"rsi_14":37.22,"sma_20":910.1,"sma_60":895.83,"sma_120":1120.45},{"date":"2026-10-14","open":912,"high":915,"low":855,"close":878,"volume":214539,"rsi_14":17.65,"sma_20":906.7,"sma_60":898.82,"sma_120":1113.65},{"date":"2026-10-15","open":884,"high":884,"low":808,"close":873,"volume":265772,"rsi_14":17.34,"sma_20":905.35,"sma_60":899.4,"sma_120":1107.04},{"date":"2026-10-16","open":903,"high":958,"low":855,"close":956,"volume":426150,"rsi_14":44.14,"sma_20":907.95,"sma_60":900.78,"sma_120":1101.55},{"date":"2026-10-19","open":957,"high":995,"low":947,"close":991,"volume":703480,"rsi_14":64.91,"sma_20":912.1,"sma_60":903.32,"sma_120":1096.1},{"date":"2026-10-20","open":991,"high":998,"low":945,"close":949,"volume":300664,"rsi_14":54.65,"sma_20":915.1,"sma_60":904.97,"sma_120":1090.67},{"date":"2026-10-21","open":952,"high":977,"low":892,"close":910,"volume":326692,"rsi_14":47.88,"sma_20":914.85,"sma_60":906.62,"sma_120":1084.85},{"date":"2026-10-22","open":915,"high":968,"low":880,"close":966,"volume":712019,"rsi_14":55.92,"sma_20":913.75,"sma_60":908.18,"sma_120":1079.54},{"date":"2026-10-23","open":965,"high":970,"low":908,"close":908,"volume":410883,"rsi_14":48.68,"sma_20":909.85,"sma_60":909.57,"sma_120":1073.59}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":15.21,"ttm_eps":null,"close":2600.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":15.78,"ttm_eps":null,"close":2630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":16.07,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":18.1,"ttm_eps":null,"close":1527.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":13.78,"ttm_eps":null,"close":1453.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":12.27,"ttm_eps":null,"close":1599.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.25,"ttm_eps":null,"close":1415.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.65,"ttm_eps":null,"close":1633.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.82,"ttm_eps":null,"close":1207.0}],"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":"다보링크","phase":"above-fold","symbol_resolved":true}