{"status":"ok","report":{"price_analysis":{"current":3375.0,"change_1d":-4.5,"change_7d":-16.2,"change_30d":-7.1,"high_30d":5990.0,"low_30d":2900.0,"position_in_range":15.0,"support":3209.0,"resistance":5681.0},"summary":"빛과전자(069540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3809.24억. 현재가 3,380원, 전일 대비 -4.4%, 30일 -7.1%. ROE 1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 44.51만, 기관 순매도 3.39만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.0%입니다. 시가총액 3809.24억. 매출 281.22억, 영업이익 -149.16억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.81,"roe":1.04,"eps":-127.25999999999999,"revenue":28122047379.0,"operating_income":-14915591706.0,"net_income":-12459657882.0,"market_cap":380360431125,"profit_margin":-44.31,"roa":0.83,"operating_margin":-53.04,"gross_margin":-2.44,"debt_ratio":0.24435071485762794,"total_assets":124386166172.0,"total_equity":99960698127.0,"total_debt":24425468045.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(33.97)가 시그널선(182.78)을 하회합니다(데드크로스). SMA20 4183, SMA60 3352 — 혼조세입니다. 볼린저밴드 3329~5037 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.394658753709194,"macd":33.96966354586311,"macd_signal":182.78143119510824,"sma_20":4182.75,"sma_60":3352.3166666666666,"bb_upper":5036.585317845309,"bb_lower":3328.914682154691,"atr_14":495.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -44.51만, 기관 순매수 -3.39만. 30일 누적: 외국인 1.98만, 기관 -4127.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-445115.0,"institutional_flow":-33920.0,"data":[{"date":"2026-10-22","foreign_net":281474.0,"institution_net":-27931.0,"retail_net":-253543.0},{"date":"2026-10-21","foreign_net":-236345.0,"institution_net":0.0,"retail_net":236345.0},{"date":"2026-10-20","foreign_net":-285352.0,"institution_net":0.0,"retail_net":285352.0},{"date":"2026-10-19","foreign_net":16266.0,"institution_net":-5346.0,"retail_net":-10920.0},{"date":"2026-10-16","foreign_net":-221158.0,"institution_net":-643.0,"retail_net":221801.0},{"date":"2026-10-15","foreign_net":-1920.0,"institution_net":30920.0,"retail_net":-29000.0},{"date":"2026-10-14","foreign_net":-1724555.0,"institution_net":-26798.0,"retail_net":1751353.0},{"date":"2026-10-13","foreign_net":-90085.0,"institution_net":13354.0,"retail_net":76731.0},{"date":"2026-10-12","foreign_net":-971050.0,"institution_net":14388.0,"retail_net":956662.0},{"date":"2026-10-08","foreign_net":-1202552.0,"institution_net":-547.0,"retail_net":1203099.0},{"date":"2026-10-07","foreign_net":1391.0,"institution_net":3897.0,"retail_net":-5288.0},{"date":"2026-10-06","foreign_net":3709679.0,"institution_net":5467.0,"retail_net":-3715146.0},{"date":"2026-10-02","foreign_net":411501.0,"institution_net":0.0,"retail_net":-411501.0},{"date":"2026-10-01","foreign_net":-143175.0,"institution_net":0.0,"retail_net":143175.0},{"date":"2026-09-30","foreign_net":399501.0,"institution_net":0.0,"retail_net":-399501.0},{"date":"2026-09-29","foreign_net":97098.0,"institution_net":0.0,"retail_net":-97098.0},{"date":"2026-09-28","foreign_net":-85456.0,"institution_net":-2422.0,"retail_net":87878.0},{"date":"2026-09-23","foreign_net":-6729.0,"institution_net":0.0,"retail_net":6729.0},{"date":"2026-09-22","foreign_net":-14659.0,"institution_net":0.0,"retail_net":14659.0},{"date":"2026-09-21","foreign_net":-59667.0,"institution_net":-2840.0,"retail_net":62507.0},{"date":"2026-09-18","foreign_net":177434.0,"institution_net":-2796.0,"retail_net":-174638.0},{"date":"2026-09-17","foreign_net":-151552.0,"institution_net":1439.0,"retail_net":150113.0},{"date":"2026-09-16","foreign_net":177069.0,"institution_net":-6613.0,"retail_net":-170456.0},{"date":"2026-09-15","foreign_net":-77513.0,"institution_net":968.0,"retail_net":76545.0},{"date":"2026-09-14","foreign_net":126069.0,"institution_net":-1779.0,"retail_net":-124290.0},{"date":"2026-09-11","foreign_net":-507705.0,"institution_net":-2948.0,"retail_net":510653.0},{"date":"2026-09-10","foreign_net":-428046.0,"institution_net":-55090.0,"retail_net":483136.0},{"date":"2026-09-09","foreign_net":-1808184.0,"institution_net":-97302.0,"retail_net":1905486.0},{"date":"2026-09-08","foreign_net":3025290.0,"institution_net":158495.0,"retail_net":-3183785.0},{"date":"2026-09-07","foreign_net":-387231.0,"institution_net":0.0,"retail_net":387231.0}],"periods":{"d1":{"foreign_net":281474.0,"institution_net":-27931.0,"retail_net":-253543.0},"d3":{"foreign_net":-240223.0,"institution_net":-27931.0,"retail_net":268154.0},"d7":{"foreign_net":-2171590.0,"institution_net":-29798.0,"retail_net":2201388.0},"d14":{"foreign_net":-455881.0,"institution_net":6761.0,"retail_net":449120.0},"d30":{"foreign_net":19838.0,"institution_net":-4127.0,"retail_net":-15711.0}}},"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 -127, PBR 3.81x) — 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 -127원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -48.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-48.8,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.1,"unit":"%","percentile":61,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-53.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-44.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.4,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"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":"C","percentile":59,"summary":"유동비율 3.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -127, PBR 3.81x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -48.8%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-2.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-53.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-44.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.81,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.03,"pbr_5y_low":1.56,"pbr_5y_avg":3.7,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":3.34,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.03},{"quarter":"2024-Q3","per":null,"pbr":3.49},{"quarter":"2024-Q4","per":null,"pbr":2.42},{"quarter":"2025-Q1","per":null,"pbr":2.2},{"quarter":"2025-Q2","per":null,"pbr":3.34},{"quarter":"2025-Q3","per":null,"pbr":1.81},{"quarter":"2025-Q4","per":null,"pbr":1.56},{"quarter":"2026-Q1","per":null,"pbr":5.0},{"quarter":"2026-Q2","per":null,"pbr":3.44},{"quarter":"현재","per":null,"pbr":3.81}],"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":"3.8배"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:56.518658+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01035872052118366,"dividend_yield":null,"eps":10.58,"revenue":4329240330.0,"operating_income":-2077767050.0,"net_income":1035464935.0,"market_cap":null,"profit_margin":0.23917936082795385,"operating_margin":-0.47993802413829034,"roa":0.00832459884299488,"gross_margin":-0.024368945809945367,"total_equity":99960698127.0,"total_assets":124386166172.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.5,"roe":-0.025790277963315462,"dividend_yield":null,"eps":-20.3,"revenue":8459555971.0,"operating_income":-2260980732.0,"net_income":-1987384831.0,"market_cap":510100000000.0,"profit_margin":-0.23492779500636984,"operating_margin":-0.2672694334963695,"roa":-0.01889069410519456,"gross_margin":0.03502051585397566,"total_equity":77059457592.0,"total_assets":105204436636.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16387801022055282,"dividend_yield":null,"eps":-98.55,"revenue":7710591873.0,"operating_income":-8305030552.0,"net_income":-9648593468.0,"market_cap":null,"profit_margin":-1.251342779765877,"operating_margin":-1.0770937807098222,"roa":-0.1041796106239489,"gross_margin":-0.8362414820032843,"total_equity":58876681838.0,"total_assets":92614988770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02817843503345066,"dividend_yield":null,"eps":-18.99,"revenue":7622659205.0,"operating_income":-2271813372.0,"net_income":-1859144518.0,"market_cap":null,"profit_margin":-0.24389710572138848,"operating_margin":-0.29803423069338175,"roa":-0.01994076425899037,"gross_margin":-0.008569428101567607,"total_equity":65977564609.0,"total_assets":93233363268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1075557880242728,"dividend_yield":null,"eps":-62.88,"revenue":7977360322.0,"operating_income":-3693074007.0,"net_income":-6155955770.0,"market_cap":null,"profit_margin":-0.7716782897499411,"operating_margin":-0.4629443647938559,"roa":-0.07615066537826605,"gross_margin":-0.0986854536116314,"total_equity":57235002254.0,"total_assets":80839159309.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.032840767058600034,"dividend_yield":null,"eps":-20.3,"revenue":8459555971.0,"operating_income":-2260980732.0,"net_income":-1987384831.0,"market_cap":null,"profit_margin":-0.23492779500636984,"operating_margin":-0.2672694334963695,"roa":-0.024220128704554846,"gross_margin":0.03502051585397566,"total_equity":60515785988.0,"total_assets":82055089601.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10014457308295875,"dividend_yield":null,"eps":-63.94,"revenue":5954364459.0,"operating_income":-2029164153.0,"net_income":-6259353358.0,"market_cap":null,"profit_margin":-1.0512210666814341,"operating_margin":-0.34078601788187923,"roa":-0.07669040165445673,"gross_margin":0.10669609349151195,"total_equity":62503170819.0,"total_assets":81618471451.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06629222007675527,"dividend_yield":null,"eps":-42.05,"revenue":3145873019.0,"operating_income":-2723931580.0,"net_income":-4116783402.0,"market_cap":null,"profit_margin":-1.3086298706705681,"operating_margin":-0.8658746120864963,"roa":-0.04676492341945687,"gross_margin":-0.07628934148025127,"total_equity":62100551124.0,"total_assets":88031436833.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11755526902228906,"dividend_yield":null,"eps":-58.35,"revenue":5225488474.0,"operating_income":-3144466422.0,"net_income":-5712083332.0,"market_cap":null,"profit_margin":-1.0931194969467652,"operating_margin":-0.601755498580782,"roa":-0.05902206068039427,"gross_margin":-0.0385614971696137,"total_equity":48590619370.0,"total_assets":96778785189.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.053630136626964704,"dividend_yield":null,"eps":-25.46,"revenue":3807637050.0,"operating_income":-2373393065.0,"net_income":-2492322557.0,"market_cap":null,"profit_margin":-0.6545588574415201,"operating_margin":-0.623324396163232,"roa":-0.033071906187592766,"gross_margin":0.021389436789937738,"total_equity":46472426023.0,"total_assets":75360716823.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.39805827306375974,"dividend_yield":null,"eps":-200.44,"revenue":5074525065.0,"operating_income":-1555733692.0,"net_income":-19623249295.0,"market_cap":null,"profit_margin":-3.8670119949442006,"operating_margin":-0.30657720123016086,"roa":-0.28032102614228704,"gross_margin":0.16588914966764481,"total_equity":49297428600.0,"total_assets":70002773481.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04234088536648784,"dividend_yield":null,"eps":-24.9,"revenue":5644448796.0,"operating_income":-1720401534.0,"net_income":-2437671407.0,"market_cap":null,"profit_margin":-0.43187058561457453,"operating_margin":-0.3047953123818186,"roa":-0.03020787339134399,"gross_margin":0.14979503766588867,"total_equity":57572518522.0,"total_assets":80696557994.0}],"current_price":3375.0,"change_pct":-4.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12440.0},{"date":"2016-10-25","close":12234.0},{"date":"2016-10-26","close":12594.0},{"date":"2016-10-27","close":12612.0},{"date":"2016-10-28","close":12646.0},{"date":"2016-10-31","close":12303.0},{"date":"2016-11-01","close":12114.0},{"date":"2016-11-02","close":10518.0},{"date":"2016-11-03","close":11273.0},{"date":"2016-11-04","close":11737.0},{"date":"2016-11-07","close":12080.0},{"date":"2016-11-08","close":12268.0},{"date":"2016-11-09","close":12354.0},{"date":"2016-11-10","close":12766.0},{"date":"2016-11-11","close":13212.0},{"date":"2016-11-14","close":13006.0},{"date":"2016-11-15","close":12354.0},{"date":"2016-11-16","close":12818.0},{"date":"2016-11-17","close":13092.0},{"date":"2016-11-18","close":13006.0},{"date":"2016-11-21","close":12697.0},{"date":"2016-11-22","close":12715.0},{"date":"2016-11-23","close":12354.0},{"date":"2016-11-24","close":11857.0},{"date":"2016-11-25","close":12063.0},{"date":"2016-11-28","close":11960.0},{"date":"2016-11-29","close":11960.0},{"date":"2016-11-30","close":11616.0},{"date":"2016-12-01","close":12011.0},{"date":"2016-12-02","close":11754.0},{"date":"2016-12-05","close":10982.0},{"date":"2016-12-06","close":11153.0},{"date":"2016-12-07","close":10690.0},{"date":"2016-12-08","close":10930.0},{"date":"2016-12-09","close":10896.0},{"date":"2016-12-12","close":10896.0},{"date":"2016-12-13","close":10844.0},{"date":"2016-12-14","close":10724.0},{"date":"2016-12-15","close":10707.0},{"date":"2016-12-16","close":11153.0},{"date":"2016-12-19","close":11582.0},{"date":"2016-12-20","close":12646.0},{"date":"2016-12-21","close":12783.0},{"date":"2016-12-22","close":12800.0},{"date":"2016-12-23","close":12440.0},{"date":"2016-12-26","close":11891.0},{"date":"2016-12-27","close":11651.0},{"date":"2016-12-28","close":11513.0},{"date":"2016-12-29","close":11908.0},{"date":"2017-01-02","close":11977.0},{"date":"2017-01-03","close":11977.0},{"date":"2017-01-04","close":12148.0},{"date":"2017-01-05","close":12097.0},{"date":"2017-01-06","close":11805.0},{"date":"2017-01-09","close":11771.0},{"date":"2017-01-10","close":11668.0},{"date":"2017-01-11","close":11428.0},{"date":"2017-01-12","close":11376.0},{"date":"2017-01-13","close":11565.0},{"date":"2017-01-16","close":11771.0},{"date":"2017-01-17","close":11668.0},{"date":"2017-01-18","close":11857.0},{"date":"2017-01-19","close":12080.0},{"date":"2017-01-20","close":12354.0},{"date":"2017-01-23","close":11994.0},{"date":"2017-01-24","close":12217.0},{"date":"2017-01-25","close":12114.0},{"date":"2017-01-26","close":12097.0},{"date":"2017-01-31","close":12320.0},{"date":"2017-02-01","close":12835.0},{"date":"2017-02-02","close":13126.0},{"date":"2017-02-03","close":12715.0},{"date":"2017-02-06","close":13161.0},{"date":"2017-02-07","close":12920.0},{"date":"2017-02-08","close":13092.0},{"date":"2017-02-09","close":13041.0},{"date":"2017-02-10","close":13126.0},{"date":"2017-02-13","close":13058.0},{"date":"2017-02-14","close":12732.0},{"date":"2017-02-15","close":12320.0},{"date":"2017-02-16","close":12492.0},{"date":"2017-02-17","close":12028.0},{"date":"2017-02-20","close":12114.0},{"date":"2017-02-21","close":12114.0},{"date":"2017-02-22","close":12148.0},{"date":"2017-02-23","close":12200.0},{"date":"2017-02-24","close":12097.0},{"date":"2017-02-27","close":11822.0},{"date":"2017-02-28","close":11616.0},{"date":"2017-03-02","close":11496.0},{"date":"2017-03-03","close":11290.0},{"date":"2017-03-06","close":11754.0},{"date":"2017-03-07","close":11651.0},{"date":"2017-03-08","close":11462.0},{"date":"2017-03-09","close":11342.0},{"date":"2017-03-10","close":11325.0},{"date":"2017-03-13","close":11239.0},{"date":"2017-03-14","close":11668.0},{"date":"2017-03-15","close":11565.0},{"date":"2017-03-16","close":11839.0},{"date":"2017-03-17","close":12183.0},{"date":"2017-03-20","close":12217.0},{"date":"2017-03-21","close":11788.0},{"date":"2017-03-22","close":11582.0},{"date":"2017-03-23","close":11308.0},{"date":"2017-03-24","close":11376.0},{"date":"2017-03-27","close":11067.0},{"date":"2017-03-28","close":11719.0},{"date":"2017-03-29","close":11634.0},{"date":"2017-03-30","close":11411.0},{"date":"2017-03-31","close":11822.0},{"date":"2017-04-03","close":12131.0},{"date":"2017-04-04","close":12183.0},{"date":"2017-04-05","close":12183.0},{"date":"2017-04-06","close":12165.0},{"date":"2017-04-07","close":11977.0},{"date":"2017-04-10","close":11839.0},{"date":"2017-04-11","close":12286.0},{"date":"2017-04-12","close":12165.0},{"date":"2017-04-13","close":12268.0},{"date":"2017-04-14","close":12406.0},{"date":"2017-04-17","close":12697.0},{"date":"2017-04-18","close":12526.0},{"date":"2017-04-19","close":13161.0},{"date":"2017-04-20","close":13109.0},{"date":"2017-04-21","close":13144.0},{"date":"2017-04-24","close":13126.0},{"date":"2017-04-25","close":13144.0},{"date":"2017-04-26","close":12852.0},{"date":"2017-04-27","close":12972.0},{"date":"2017-04-28","close":12732.0},{"date":"2017-05-02","close":12646.0},{"date":"2017-05-04","close":13006.0},{"date":"2017-05-08","close":12955.0},{"date":"2017-05-10","close":12783.0},{"date":"2017-05-11","close":12800.0},{"date":"2017-05-12","close":12783.0},{"date":"2017-05-15","close":12818.0},{"date":"2017-05-16","close":12406.0},{"date":"2017-05-17","close":12303.0},{"date":"2017-05-18","close":12131.0},{"date":"2017-05-19","close":12234.0},{"date":"2017-05-22","close":12320.0},{"date":"2017-05-23","close":13041.0},{"date":"2017-05-24","close":12697.0},{"date":"2017-05-25","close":12732.0},{"date":"2017-05-26","close":12783.0},{"date":"2017-05-29","close":12423.0},{"date":"2017-05-30","close":12406.0},{"date":"2017-05-31","close":12577.0},{"date":"2017-06-01","close":12526.0},{"date":"2017-06-02","close":12526.0},{"date":"2017-06-05","close":12646.0},{"date":"2017-06-07","close":12749.0},{"date":"2017-06-08","close":12629.0},{"date":"2017-06-09","close":12594.0},{"date":"2017-06-12","close":12852.0},{"date":"2017-06-13","close":12389.0},{"date":"2017-06-14","close":12474.0},{"date":"2017-06-15","close":12440.0},{"date":"2017-06-16","close":12509.0},{"date":"2017-06-19","close":12629.0},{"date":"2017-06-20","close":12526.0},{"date":"2017-06-21","close":12474.0},{"date":"2017-06-22","close":12234.0},{"date":"2017-06-23","close":12337.0},{"date":"2017-06-26","close":12303.0},{"date":"2017-06-27","close":12217.0},{"date":"2017-06-28","close":12011.0},{"date":"2017-06-29","close":12234.0},{"date":"2017-06-30","close":12165.0},{"date":"2017-07-03","close":12097.0},{"date":"2017-07-04","close":11634.0},{"date":"2017-07-05","close":11719.0},{"date":"2017-07-06","close":11462.0},{"date":"2017-07-07","close":11359.0},{"date":"2017-07-10","close":11136.0},{"date":"2017-07-11","close":11239.0},{"date":"2017-07-12","close":11187.0},{"date":"2017-07-13","close":11085.0},{"date":"2017-07-14","close":10673.0},{"date":"2017-07-17","close":10467.0},{"date":"2017-07-18","close":10964.0},{"date":"2017-07-19","close":10896.0},{"date":"2017-07-20","close":10913.0},{"date":"2017-07-21","close":10776.0},{"date":"2017-07-24","close":11016.0},{"date":"2017-07-25","close":10999.0},{"date":"2017-07-26","close":11050.0},{"date":"2017-07-27","close":10964.0},{"date":"2017-07-28","close":10947.0},{"date":"2017-07-31","close":10947.0},{"date":"2017-08-01","close":10947.0},{"date":"2017-08-02","close":10913.0},{"date":"2017-08-03","close":10518.0},{"date":"2017-08-04","close":10432.0},{"date":"2017-08-07","close":10330.0},{"date":"2017-08-08","close":10330.0},{"date":"2017-08-09","close":10021.0},{"date":"2017-08-10","close":10089.0},{"date":"2017-08-11","close":10124.0},{"date":"2017-08-14","close":10038.0},{"date":"2017-08-16","close":9403.0},{"date":"2017-08-17","close":9660.0},{"date":"2017-08-18","close":9300.0},{"date":"2017-08-21","close":8768.0},{"date":"2017-08-22","close":9609.0},{"date":"2017-08-23","close":9334.0},{"date":"2017-08-24","close":9918.0},{"date":"2017-08-25","close":9798.0},{"date":"2017-08-28","close":10021.0},{"date":"2017-08-29","close":10467.0},{"date":"2017-08-30","close":10638.0},{"date":"2017-08-31","close":10501.0},{"date":"2017-09-01","close":10861.0},{"date":"2017-09-04","close":10896.0},{"date":"2017-09-05","close":10930.0},{"date":"2017-09-06","close":10518.0},{"date":"2017-09-07","close":10570.0},{"date":"2017-09-08","close":10535.0},{"date":"2017-09-11","close":10124.0},{"date":"2017-09-12","close":10244.0},{"date":"2017-09-13","close":10295.0},{"date":"2017-09-14","close":10278.0},{"date":"2017-09-15","close":10141.0},{"date":"2017-09-18","close":10141.0},{"date":"2017-09-19","close":10089.0},{"date":"2017-09-20","close":10124.0},{"date":"2017-09-21","close":10141.0},{"date":"2017-09-22","close":9643.0},{"date":"2017-09-25","close":9643.0},{"date":"2017-09-26","close":9918.0},{"date":"2017-09-27","close":9832.0},{"date":"2017-09-28","close":9832.0},{"date":"2017-09-29","close":9746.0},{"date":"2017-10-10","close":9266.0},{"date":"2017-10-11","close":9146.0},{"date":"2017-10-12","close":9060.0},{"date":"2017-10-13","close":9008.0},{"date":"2017-10-16","close":8974.0},{"date":"2017-10-17","close":8974.0},{"date":"2017-10-18","close":8974.0},{"date":"2017-10-19","close":8940.0},{"date":"2017-10-20","close":8940.0},{"date":"2017-10-23","close":8940.0},{"date":"2017-10-24","close":9043.0},{"date":"2017-10-25","close":9249.0},{"date":"2017-10-26","close":9146.0},{"date":"2017-10-27","close":9128.0},{"date":"2017-10-30","close":9077.0},{"date":"2017-10-31","close":9077.0},{"date":"2017-11-01","close":9128.0},{"date":"2017-11-02","close":9060.0},{"date":"2017-11-03","close":9060.0},{"date":"2017-11-06","close":8923.0},{"date":"2017-11-07","close":8974.0},{"date":"2017-11-08","close":8957.0},{"date":"2017-11-09","close":8957.0},{"date":"2017-11-10","close":8991.0},{"date":"2017-11-13","close":8905.0},{"date":"2017-11-14","close":8957.0},{"date":"2017-11-15","close":8923.0},{"date":"2017-11-16","close":8871.0},{"date":"2017-11-17","close":9214.0},{"date":"2017-11-20","close":9214.0},{"date":"2017-11-21","close":9351.0},{"date":"2017-11-22","close":9351.0},{"date":"2017-11-23","close":9334.0},{"date":"2017-11-24","close":9472.0},{"date":"2017-11-27","close":9523.0},{"date":"2017-11-28","close":10295.0},{"date":"2017-11-29","close":9986.0},{"date":"2017-11-30","close":9798.0},{"date":"2017-12-01","close":10106.0},{"date":"2017-12-04","close":10364.0},{"date":"2017-12-05","close":10656.0},{"date":"2017-12-06","close":10604.0},{"date":"2017-12-07","close":10175.0},{"date":"2017-12-08","close":10158.0},{"date":"2017-12-11","close":10587.0},{"date":"2017-12-12","close":10450.0},{"date":"2017-12-13","close":10244.0},{"date":"2017-12-14","close":10467.0},{"date":"2017-12-15","close":10175.0},{"date":"2017-12-18","close":9935.0},{"date":"2017-12-19","close":9317.0},{"date":"2017-12-20","close":9266.0},{"date":"2017-12-21","close":9249.0},{"date":"2017-12-22","close":9197.0},{"date":"2017-12-26","close":9146.0},{"date":"2017-12-27","close":9180.0},{"date":"2017-12-28","close":9283.0},{"date":"2018-01-02","close":5410.0},{"date":"2018-01-03","close":5490.0},{"date":"2018-01-04","close":5590.0},{"date":"2018-01-05","close":5370.0},{"date":"2018-01-08","close":5630.0},{"date":"2018-01-09","close":5380.0},{"date":"2018-01-10","close":5380.0},{"date":"2018-01-11","close":5410.0},{"date":"2018-01-12","close":5350.0},{"date":"2018-01-15","close":5200.0},{"date":"2018-01-16","close":5240.0},{"date":"2018-01-17","close":5450.0},{"date":"2018-01-18","close":6090.0},{"date":"2018-01-19","close":5900.0},{"date":"2018-01-22","close":5900.0},{"date":"2018-01-23","close":5690.0},{"date":"2018-01-24","close":5920.0},{"date":"2018-01-25","close":5910.0},{"date":"2018-01-26","close":6460.0},{"date":"2018-01-29","close":6440.0},{"date":"2018-01-30","close":6190.0},{"date":"2018-01-31","close":6280.0},{"date":"2018-02-01","close":6130.0},{"date":"2018-02-02","close":5920.0},{"date":"2018-02-05","close":5440.0},{"date":"2018-02-06","close":5490.0},{"date":"2018-02-07","close":5470.0},{"date":"2018-02-08","close":5670.0},{"date":"2018-02-09","close":5820.0},{"date":"2018-02-12","close":5750.0},{"date":"2018-02-13","close":5870.0},{"date":"2018-02-14","close":6580.0},{"date":"2018-02-19","close":8550.0},{"date":"2018-02-20","close":8930.0},{"date":"2018-02-21","close":9480.0},{"date":"2018-02-22","close":9070.0},{"date":"2018-02-23","close":9030.0},{"date":"2018-02-26","close":9570.0},{"date":"2018-02-27","close":8980.0},{"date":"2018-02-28","close":8530.0},{"date":"2018-03-02","close":8140.0},{"date":"2018-03-05","close":8510.0},{"date":"2018-03-06","close":8130.0},{"date":"2018-03-07","close":7990.0},{"date":"2018-03-08","close":8260.0},{"date":"2018-03-09","close":8380.0},{"date":"2018-03-12","close":8510.0},{"date":"2018-03-13","close":8930.0},{"date":"2018-03-14","close":8910.0},{"date":"2018-03-15","close":9050.0},{"date":"2018-03-16","close":9200.0},{"date":"2018-03-19","close":8970.0},{"date":"2018-03-20","close":8310.0},{"date":"2018-03-21","close":8150.0},{"date":"2018-03-22","close":7320.0},{"date":"2018-03-23","close":7070.0},{"date":"2018-03-26","close":7260.0},{"date":"2018-03-27","close":8150.0},{"date":"2018-03-28","close":8360.0},{"date":"2018-03-29","close":8090.0},{"date":"2018-03-30","close":8940.0},{"date":"2018-04-02","close":10000.0},{"date":"2018-04-03","close":9910.0},{"date":"2018-04-04","close":9570.0},{"date":"2018-04-05","close":9100.0},{"date":"2018-04-06","close":8560.0},{"date":"2018-04-09","close":8000.0},{"date":"2018-04-10","close":8200.0},{"date":"2018-04-11","close":8370.0},{"date":"2018-04-12","close":8240.0},{"date":"2018-04-13","close":8550.0},{"date":"2018-04-16","close":8560.0},{"date":"2018-04-17","close":9390.0},{"date":"2018-04-18","close":9120.0},{"date":"2018-04-19","close":8520.0},{"date":"2018-04-20","close":8710.0},{"date":"2018-04-23","close":8430.0},{"date":"2018-04-24","close":8300.0},{"date":"2018-04-25","close":8290.0},{"date":"2018-04-26","close":8420.0},{"date":"2018-04-27","close":8430.0},{"date":"2018-04-30","close":7810.0},{"date":"2018-05-02","close":7820.0},{"date":"2018-05-03","close":7740.0},{"date":"2018-05-04","close":7690.0},{"date":"2018-05-08","close":7400.0},{"date":"2018-05-09","close":7500.0},{"date":"2018-05-10","close":7760.0},{"date":"2018-05-11","close":8160.0},{"date":"2018-05-14","close":8300.0},{"date":"2018-05-15","close":8300.0},{"date":"2018-05-16","close":8620.0},{"date":"2018-05-17","close":8530.0},{"date":"2018-05-18","close":8650.0},{"date":"2018-05-21","close":8300.0},{"date":"2018-05-23","close":8260.0},{"date":"2018-05-24","close":8240.0},{"date":"2018-05-25","close":8060.0},{"date":"2018-05-28","close":8630.0},{"date":"2018-05-29","close":8590.0},{"date":"2018-05-30","close":8310.0},{"date":"2018-05-31","close":7900.0},{"date":"2018-06-01","close":8260.0},{"date":"2018-06-04","close":8220.0},{"date":"2018-06-05","close":8260.0},{"date":"2018-06-07","close":8590.0},{"date":"2018-06-08","close":8520.0},{"date":"2018-06-11","close":8490.0},{"date":"2018-06-12","close":8420.0},{"date":"2018-06-14","close":8320.0},{"date":"2018-06-15","close":8450.0},{"date":"2018-06-18","close":7980.0},{"date":"2018-06-19","close":8340.0},{"date":"2018-06-20","close":8180.0},{"date":"2018-06-21","close":8140.0},{"date":"2018-06-22","close":7920.0},{"date":"2018-06-25","close":8170.0},{"date":"2018-06-26","close":8380.0},{"date":"2018-06-27","close":10850.0},{"date":"2018-06-28","close":11300.0},{"date":"2018-06-29","close":11600.0},{"date":"2018-07-02","close":11500.0},{"date":"2018-07-03","close":11950.0},{"date":"2018-07-04","close":11500.0},{"date":"2018-07-05","close":10800.0},{"date":"2018-07-06","close":10150.0},{"date":"2018-07-09","close":10250.0},{"date":"2018-07-10","close":10000.0},{"date":"2018-07-11","close":9230.0},{"date":"2018-07-12","close":9290.0},{"date":"2018-07-13","close":9090.0},{"date":"2018-07-16","close":9180.0},{"date":"2018-07-17","close":9150.0},{"date":"2018-07-18","close":8640.0},{"date":"2018-07-19","close":8130.0},{"date":"2018-07-20","close":7840.0},{"date":"2018-07-23","close":7380.0},{"date":"2018-07-24","close":7710.0},{"date":"2018-07-25","close":8030.0},{"date":"2018-07-26","close":7900.0},{"date":"2018-07-27","close":7990.0},{"date":"2018-07-30","close":8000.0},{"date":"2018-07-31","close":8280.0},{"date":"2018-08-01","close":8080.0},{"date":"2018-08-02","close":8030.0},{"date":"2018-08-03","close":8200.0},{"date":"2018-08-06","close":8310.0},{"date":"2018-08-07","close":8400.0},{"date":"2018-08-08","close":8250.0},{"date":"2018-08-09","close":8170.0},{"date":"2018-08-10","close":8080.0},{"date":"2018-08-13","close":7890.0},{"date":"2018-08-14","close":7970.0},{"date":"2018-08-16","close":8100.0},{"date":"2018-08-17","close":8150.0},{"date":"2018-08-20","close":8090.0},{"date":"2018-08-21","close":8150.0},{"date":"2018-08-22","close":8040.0},{"date":"2018-08-23","close":8080.0},{"date":"2018-08-24","close":8120.0},{"date":"2018-08-27","close":8080.0},{"date":"2018-08-28","close":7980.0},{"date":"2018-08-29","close":8000.0},{"date":"2018-08-30","close":7950.0},{"date":"2018-08-31","close":7870.0},{"date":"2018-09-03","close":8040.0},{"date":"2018-09-04","close":7990.0},{"date":"2018-09-05","close":7900.0},{"date":"2018-09-06","close":7850.0},{"date":"2018-09-07","close":8080.0},{"date":"2018-09-10","close":8090.0},{"date":"2018-09-11","close":8060.0},{"date":"2018-09-12","close":8020.0},{"date":"2018-09-13","close":7870.0},{"date":"2018-09-14","close":7870.0},{"date":"2018-09-17","close":7800.0},{"date":"2018-09-18","close":7830.0},{"date":"2018-09-19","close":7930.0},{"date":"2018-09-20","close":7960.0},{"date":"2018-09-21","close":8020.0},{"date":"2018-09-27","close":7940.0},{"date":"2018-09-28","close":7840.0},{"date":"2018-10-01","close":7790.0},{"date":"2018-10-02","close":7760.0},{"date":"2018-10-04","close":7750.0},{"date":"2018-10-05","close":7560.0},{"date":"2018-10-08","close":7550.0},{"date":"2018-10-10","close":7740.0},{"date":"2018-10-11","close":7400.0},{"date":"2018-10-12","close":7600.0},{"date":"2018-10-15","close":7640.0},{"date":"2018-10-16","close":7600.0},{"date":"2018-10-17","close":7540.0},{"date":"2018-10-18","close":7300.0},{"date":"2018-10-19","close":8080.0},{"date":"2018-10-22","close":8350.0},{"date":"2018-10-23","close":8240.0},{"date":"2018-10-24","close":7820.0},{"date":"2018-10-25","close":7840.0},{"date":"2018-10-26","close":7810.0},{"date":"2018-10-29","close":7600.0},{"date":"2018-10-30","close":7790.0},{"date":"2018-10-31","close":7960.0},{"date":"2018-11-01","close":7900.0},{"date":"2018-11-02","close":8020.0},{"date":"2018-11-05","close":8370.0},{"date":"2018-11-06","close":8450.0},{"date":"2018-11-07","close":8560.0},{"date":"2018-11-08","close":8570.0},{"date":"2018-11-09","close":8160.0},{"date":"2018-11-12","close":8210.0},{"date":"2018-11-13","close":8370.0},{"date":"2018-11-14","close":8850.0},{"date":"2018-11-15","close":8620.0},{"date":"2018-11-16","close":8830.0},{"date":"2018-11-19","close":8640.0},{"date":"2018-11-20","close":8350.0},{"date":"2018-11-21","close":8650.0},{"date":"2018-11-22","close":8610.0},{"date":"2018-11-23","close":8670.0},{"date":"2018-11-26","close":8560.0},{"date":"2018-11-27","close":8700.0},{"date":"2018-11-28","close":8550.0},{"date":"2018-11-29","close":8590.0},{"date":"2018-11-30","close":8660.0},{"date":"2018-12-03","close":8870.0},{"date":"2018-12-04","close":8830.0},{"date":"2018-12-05","close":8710.0},{"date":"2018-12-06","close":8630.0},{"date":"2018-12-07","close":8640.0},{"date":"2018-12-10","close":8730.0},{"date":"2018-12-11","close":8640.0},{"date":"2018-12-12","close":8770.0},{"date":"2018-12-13","close":8680.0},{"date":"2018-12-14","close":8680.0},{"date":"2018-12-17","close":8940.0},{"date":"2018-12-18","close":8900.0},{"date":"2018-12-19","close":8600.0},{"date":"2018-12-20","close":9400.0},{"date":"2018-12-21","close":9080.0},{"date":"2018-12-24","close":8710.0},{"date":"2018-12-26","close":8430.0},{"date":"2018-12-27","close":9000.0},{"date":"2018-12-28","close":8900.0},{"date":"2019-01-02","close":8900.0},{"date":"2019-01-03","close":9340.0},{"date":"2019-01-04","close":10250.0},{"date":"2019-01-07","close":10250.0},{"date":"2019-01-08","close":9980.0},{"date":"2019-01-09","close":9850.0},{"date":"2019-01-10","close":9740.0},{"date":"2019-01-11","close":9500.0},{"date":"2019-01-14","close":9630.0},{"date":"2019-01-15","close":9860.0},{"date":"2019-01-16","close":9980.0},{"date":"2019-01-17","close":11100.0},{"date":"2019-01-18","close":11100.0},{"date":"2019-01-21","close":11300.0},{"date":"2019-01-22","close":10800.0},{"date":"2019-01-23","close":9740.0},{"date":"2019-01-24","close":10300.0},{"date":"2019-01-25","close":10150.0},{"date":"2019-01-28","close":9280.0},{"date":"2019-01-29","close":9300.0},{"date":"2019-01-30","close":9190.0},{"date":"2019-01-31","close":8870.0},{"date":"2019-02-01","close":9300.0},{"date":"2019-02-07","close":10350.0},{"date":"2019-02-08","close":10400.0},{"date":"2019-02-11","close":12250.0},{"date":"2019-02-12","close":12550.0},{"date":"2019-02-13","close":12250.0},{"date":"2019-02-14","close":12250.0},{"date":"2019-02-15","close":11950.0},{"date":"2019-02-18","close":11300.0},{"date":"2019-02-19","close":11850.0},{"date":"2019-02-20","close":11650.0},{"date":"2019-02-21","close":11000.0},{"date":"2019-02-22","close":11100.0},{"date":"2019-02-25","close":11500.0},{"date":"2019-02-26","close":11150.0},{"date":"2019-02-27","close":10950.0},{"date":"2019-02-28","close":9980.0},{"date":"2019-03-04","close":10150.0},{"date":"2019-03-05","close":10200.0},{"date":"2019-03-06","close":10000.0},{"date":"2019-03-07","close":10250.0},{"date":"2019-03-08","close":10350.0},{"date":"2019-03-11","close":9940.0},{"date":"2019-03-12","close":9350.0},{"date":"2019-03-13","close":9340.0},{"date":"2019-03-14","close":9070.0},{"date":"2019-03-15","close":7540.0},{"date":"2019-03-18","close":5420.0},{"date":"2019-03-19","close":5420.0},{"date":"2019-03-20","close":5420.0},{"date":"2019-03-21","close":5420.0},{"date":"2019-03-22","close":5420.0},{"date":"2019-03-25","close":5420.0},{"date":"2019-03-26","close":5420.0},{"date":"2019-03-27","close":5420.0},{"date":"2019-03-28","close":5420.0},{"date":"2019-03-29","close":5420.0},{"date":"2019-04-01","close":5420.0},{"date":"2019-04-02","close":5420.0},{"date":"2019-04-03","close":5420.0},{"date":"2019-04-04","close":5420.0},{"date":"2019-04-05","close":5420.0},{"date":"2019-04-08","close":5420.0},{"date":"2019-04-09","close":5420.0},{"date":"2019-04-10","close":5420.0},{"date":"2019-04-11","close":5420.0},{"date":"2019-04-12","close":5420.0},{"date":"2019-04-15","close":5420.0},{"date":"2019-04-16","close":5420.0},{"date":"2019-04-17","close":5420.0},{"date":"2019-04-18","close":5420.0},{"date":"2019-04-19","close":5420.0},{"date":"2019-04-22","close":5420.0},{"date":"2019-04-23","close":5420.0},{"date":"2019-04-24","close":5420.0},{"date":"2019-04-25","close":5420.0},{"date":"2019-04-26","close":5420.0},{"date":"2019-04-29","close":5420.0},{"date":"2019-04-30","close":5420.0},{"date":"2019-05-02","close":5420.0},{"date":"2019-05-03","close":5420.0},{"date":"2019-05-07","close":5420.0},{"date":"2019-05-08","close":5420.0},{"date":"2019-05-09","close":5420.0},{"date":"2019-05-10","close":5420.0},{"date":"2019-05-13","close":5420.0},{"date":"2019-05-14","close":5420.0},{"date":"2019-05-15","close":5420.0},{"date":"2019-05-16","close":5420.0},{"date":"2019-05-17","close":5420.0},{"date":"2019-05-20","close":5420.0},{"date":"2019-05-21","close":5420.0},{"date":"2019-05-22","close":5420.0},{"date":"2019-05-23","close":5420.0},{"date":"2019-05-24","close":5420.0},{"date":"2019-05-27","close":5420.0},{"date":"2019-05-28","close":5420.0},{"date":"2019-05-29","close":5420.0},{"date":"2019-05-30","close":5420.0},{"date":"2019-05-31","close":5420.0},{"date":"2019-06-03","close":5420.0},{"date":"2019-06-04","close":5420.0},{"date":"2019-06-05","close":5420.0},{"date":"2019-06-07","close":5420.0},{"date":"2019-06-10","close":5420.0},{"date":"2019-06-11","close":5420.0},{"date":"2019-06-12","close":5420.0},{"date":"2019-06-13","close":5420.0},{"date":"2019-06-14","close":5420.0},{"date":"2019-06-17","close":5420.0},{"date":"2019-06-18","close":5420.0},{"date":"2019-06-19","close":5420.0},{"date":"2019-06-20","close":5420.0},{"date":"2019-06-21","close":5420.0},{"date":"2019-06-24","close":5420.0},{"date":"2019-06-25","close":5420.0},{"date":"2019-06-26","close":5420.0},{"date":"2019-06-27","close":5420.0},{"date":"2019-06-28","close":5420.0},{"date":"2019-07-01","close":5420.0},{"date":"2019-07-02","close":5420.0},{"date":"2019-07-03","close":5420.0},{"date":"2019-07-04","close":5420.0},{"date":"2019-07-05","close":5420.0},{"date":"2019-07-08","close":5420.0},{"date":"2019-07-09","close":5420.0},{"date":"2019-07-10","close":5420.0},{"date":"2019-07-11","close":5420.0},{"date":"2019-07-12","close":5420.0},{"date":"2019-07-15","close":5420.0},{"date":"2019-07-16","close":5420.0},{"date":"2019-07-17","close":5420.0},{"date":"2019-07-18","close":5420.0},{"date":"2019-07-19","close":5420.0},{"date":"2019-07-22","close":5420.0},{"date":"2019-07-23","close":5420.0},{"date":"2019-07-24","close":5420.0},{"date":"2019-07-25","close":5420.0},{"date":"2019-07-26","close":5420.0},{"date":"2019-07-29","close":5420.0},{"date":"2019-07-30","close":5420.0},{"date":"2019-07-31","close":5420.0},{"date":"2019-08-01","close":5420.0},{"date":"2019-08-02","close":5420.0},{"date":"2019-08-05","close":5420.0},{"date":"2019-08-06","close":5420.0},{"date":"2019-08-07","close":5420.0},{"date":"2019-08-08","close":5420.0},{"date":"2019-08-09","close":5420.0},{"date":"2019-08-12","close":5420.0},{"date":"2019-08-13","close":5420.0},{"date":"2019-08-14","close":5420.0},{"date":"2019-08-16","close":5420.0},{"date":"2019-08-19","close":5420.0},{"date":"2019-08-20","close":5420.0},{"date":"2019-08-21","close":5420.0},{"date":"2019-08-22","close":5420.0},{"date":"2019-08-23","close":5420.0},{"date":"2019-08-26","close":5420.0},{"date":"2019-08-27","close":5420.0},{"date":"2019-08-28","close":5420.0},{"date":"2019-08-29","close":5420.0},{"date":"2019-08-30","close":5420.0},{"date":"2019-09-02","close":5420.0},{"date":"2019-09-03","close":5420.0},{"date":"2019-09-04","close":5420.0},{"date":"2019-09-05","close":5420.0},{"date":"2019-09-06","close":5420.0},{"date":"2019-09-09","close":5420.0},{"date":"2019-09-10","close":5420.0},{"date":"2019-09-11","close":5420.0},{"date":"2019-09-16","close":5420.0},{"date":"2019-09-17","close":5420.0},{"date":"2019-09-18","close":5420.0},{"date":"2019-09-19","close":5420.0},{"date":"2019-09-20","close":5420.0},{"date":"2019-09-23","close":5420.0},{"date":"2019-09-24","close":5420.0},{"date":"2019-09-25","close":5420.0},{"date":"2019-09-26","close":5420.0},{"date":"2019-09-27","close":5420.0},{"date":"2019-09-30","close":5420.0},{"date":"2019-10-01","close":5420.0},{"date":"2019-10-02","close":5420.0},{"date":"2019-10-04","close":5420.0},{"date":"2019-10-07","close":5420.0},{"date":"2019-10-08","close":5420.0},{"date":"2019-10-10","close":5420.0},{"date":"2019-10-11","close":5420.0},{"date":"2019-10-14","close":5420.0},{"date":"2019-10-15","close":5420.0},{"date":"2019-10-16","close":5420.0},{"date":"2019-10-17","close":5420.0},{"date":"2019-10-18","close":5420.0},{"date":"2019-10-21","close":5420.0},{"date":"2019-10-22","close":5420.0},{"date":"2019-10-23","close":5420.0},{"date":"2019-10-24","close":5420.0},{"date":"2019-10-25","close":5420.0},{"date":"2019-10-28","close":5420.0},{"date":"2019-10-29","close":5420.0},{"date":"2019-10-30","close":5420.0},{"date":"2019-10-31","close":5420.0},{"date":"2019-11-01","close":5420.0},{"date":"2019-11-04","close":5420.0},{"date":"2019-11-05","close":5420.0},{"date":"2019-11-06","close":5420.0},{"date":"2019-11-07","close":5420.0},{"date":"2019-11-08","close":5420.0},{"date":"2019-11-11","close":5420.0},{"date":"2019-11-12","close":5420.0},{"date":"2019-11-13","close":5420.0},{"date":"2019-11-14","close":5420.0},{"date":"2019-11-15","close":5420.0},{"date":"2019-11-18","close":5420.0},{"date":"2019-11-19","close":5420.0},{"date":"2019-11-20","close":5420.0},{"date":"2019-11-21","close":5420.0},{"date":"2019-11-22","close":5420.0},{"date":"2019-11-25","close":5420.0},{"date":"2019-11-26","close":5420.0},{"date":"2019-11-27","close":5420.0},{"date":"2019-11-28","close":5420.0},{"date":"2019-11-29","close":5420.0},{"date":"2019-12-02","close":5420.0},{"date":"2019-12-03","close":5420.0},{"date":"2019-12-04","close":5420.0},{"date":"2019-12-05","close":5420.0},{"date":"2019-12-06","close":5420.0},{"date":"2019-12-09","close":5420.0},{"date":"2019-12-10","close":5420.0},{"date":"2019-12-11","close":5420.0},{"date":"2019-12-12","close":5420.0},{"date":"2019-12-13","close":5420.0},{"date":"2019-12-16","close":5420.0},{"date":"2019-12-17","close":5420.0},{"date":"2019-12-18","close":5420.0},{"date":"2019-12-19","close":5420.0},{"date":"2019-12-20","close":5420.0},{"date":"2019-12-23","close":5420.0},{"date":"2019-12-24","close":5420.0},{"date":"2019-12-26","close":5420.0},{"date":"2019-12-27","close":5420.0},{"date":"2019-12-30","close":5420.0},{"date":"2020-01-02","close":5420.0},{"date":"2020-01-03","close":5420.0},{"date":"2020-01-06","close":5420.0},{"date":"2020-01-07","close":5420.0},{"date":"2020-01-08","close":5420.0},{"date":"2020-01-09","close":5420.0},{"date":"2020-01-10","close":5420.0},{"date":"2020-01-13","close":5420.0},{"date":"2020-01-14","close":5420.0},{"date":"2020-01-15","close":5420.0},{"date":"2020-01-16","close":5420.0},{"date":"2020-01-17","close":5420.0},{"date":"2020-01-20","close":5420.0},{"date":"2020-01-21","close":5420.0},{"date":"2020-01-22","close":5420.0},{"date":"2020-01-23","close":5420.0},{"date":"2020-01-28","close":5420.0},{"date":"2020-01-29","close":5420.0},{"date":"2020-01-30","close":5420.0},{"date":"2020-01-31","close":5420.0},{"date":"2020-02-03","close":5420.0},{"date":"2020-02-04","close":5420.0},{"date":"2020-02-05","close":5420.0},{"date":"2020-02-06","close":5420.0},{"date":"2020-02-07","close":5420.0},{"date":"2020-02-10","close":5420.0},{"date":"2020-02-11","close":5420.0},{"date":"2020-02-12","close":5420.0},{"date":"2020-02-13","close":5420.0},{"date":"2020-02-14","close":5420.0},{"date":"2020-02-17","close":5420.0},{"date":"2020-02-18","close":5420.0},{"date":"2020-02-19","close":5420.0},{"date":"2020-02-20","close":5420.0},{"date":"2020-02-21","close":5420.0},{"date":"2020-02-24","close":5420.0},{"date":"2020-02-25","close":5420.0},{"date":"2020-02-26","close":5420.0},{"date":"2020-02-27","close":5420.0},{"date":"2020-02-28","close":5420.0},{"date":"2020-03-02","close":5420.0},{"date":"2020-03-03","close":5420.0},{"date":"2020-03-04","close":5420.0},{"date":"2020-03-05","close":5420.0},{"date":"2020-03-06","close":5420.0},{"date":"2020-03-09","close":5420.0},{"date":"2020-03-10","close":5420.0},{"date":"2020-03-11","close":5420.0},{"date":"2020-03-12","close":5420.0},{"date":"2020-03-13","close":5420.0},{"date":"2020-03-16","close":5420.0},{"date":"2020-03-17","close":5420.0},{"date":"2020-03-18","close":5420.0},{"date":"2020-03-19","close":5420.0},{"date":"2020-03-20","close":5420.0},{"date":"2020-03-23","close":5420.0},{"date":"2020-03-24","close":5420.0},{"date":"2020-03-25","close":5420.0},{"date":"2020-03-26","close":5420.0},{"date":"2020-03-27","close":5420.0},{"date":"2020-03-30","close":5420.0},{"date":"2020-03-31","close":5420.0},{"date":"2020-04-01","close":5420.0},{"date":"2020-04-02","close":5420.0},{"date":"2020-04-03","close":5420.0},{"date":"2020-04-06","close":5420.0},{"date":"2020-04-07","close":5420.0},{"date":"2020-04-08","close":5420.0},{"date":"2020-04-09","close":5420.0},{"date":"2020-04-10","close":5420.0},{"date":"2020-04-13","close":5420.0},{"date":"2020-04-14","close":5420.0},{"date":"2020-04-16","close":5420.0},{"date":"2020-04-17","close":5420.0},{"date":"2020-04-20","close":5420.0},{"date":"2020-04-21","close":5420.0},{"date":"2020-04-22","close":5420.0},{"date":"2020-04-23","close":5420.0},{"date":"2020-04-24","close":5420.0},{"date":"2020-04-27","close":5420.0},{"date":"2020-04-28","close":5420.0},{"date":"2020-04-29","close":5420.0},{"date":"2020-05-04","close":5420.0},{"date":"2020-05-06","close":5420.0},{"date":"2020-05-07","close":5420.0},{"date":"2020-05-08","close":5420.0},{"date":"2020-05-11","close":5420.0},{"date":"2020-05-12","close":5420.0},{"date":"2020-05-13","close":5420.0},{"date":"2020-05-14","close":5420.0},{"date":"2020-05-15","close":5420.0},{"date":"2020-05-18","close":5420.0},{"date":"2020-05-19","close":5420.0},{"date":"2020-05-20","close":5420.0},{"date":"2020-05-21","close":5420.0},{"date":"2020-05-22","close":5420.0},{"date":"2020-05-25","close":5420.0},{"date":"2020-05-26","close":5420.0},{"date":"2020-05-27","close":5420.0},{"date":"2020-05-28","close":5420.0},{"date":"2020-05-29","close":5420.0},{"date":"2020-06-01","close":5420.0},{"date":"2020-06-02","close":5420.0},{"date":"2020-06-03","close":5420.0},{"date":"2020-06-04","close":5420.0},{"date":"2020-06-05","close":5420.0},{"date":"2020-06-08","close":5420.0},{"date":"2020-06-09","close":5420.0},{"date":"2020-06-10","close":5420.0},{"date":"2020-06-11","close":5420.0},{"date":"2020-06-12","close":5420.0},{"date":"2020-06-15","close":5420.0},{"date":"2020-06-16","close":5420.0},{"date":"2020-06-17","close":5420.0},{"date":"2020-06-18","close":5420.0},{"date":"2020-06-19","close":5420.0},{"date":"2020-06-22","close":5420.0},{"date":"2020-06-23","close":5420.0},{"date":"2020-06-24","close":5420.0},{"date":"2020-06-25","close":5420.0},{"date":"2020-06-26","close":5420.0},{"date":"2020-06-29","close":5420.0},{"date":"2020-06-30","close":5420.0},{"date":"2020-07-01","close":5420.0},{"date":"2020-07-02","close":5420.0},{"date":"2020-07-03","close":5420.0},{"date":"2020-07-06","close":5420.0},{"date":"2020-07-07","close":5420.0},{"date":"2020-07-08","close":5420.0},{"date":"2020-07-09","close":5420.0},{"date":"2020-07-10","close":5420.0},{"date":"2020-07-13","close":5420.0},{"date":"2020-07-14","close":5420.0},{"date":"2020-07-15","close":5420.0},{"date":"2020-07-16","close":5420.0},{"date":"2020-07-17","close":5420.0},{"date":"2020-07-20","close":5420.0},{"date":"2020-07-21","close":5420.0},{"date":"2020-07-22","close":5420.0},{"date":"2020-07-23","close":5420.0},{"date":"2020-07-24","close":5420.0},{"date":"2020-07-27","close":5420.0},{"date":"2020-07-28","close":5420.0},{"date":"2020-07-29","close":5420.0},{"date":"2020-07-30","close":5420.0},{"date":"2020-07-31","close":5420.0},{"date":"2020-08-03","close":5420.0},{"date":"2020-08-04","close":5420.0},{"date":"2020-08-05","close":5420.0},{"date":"2020-08-06","close":5420.0},{"date":"2020-08-07","close":5420.0},{"date":"2020-08-10","close":5420.0},{"date":"2020-08-11","close":5420.0},{"date":"2020-08-12","close":5420.0},{"date":"2020-08-13","close":5420.0},{"date":"2020-08-14","close":5420.0},{"date":"2020-08-18","close":5420.0},{"date":"2020-08-19","close":5420.0},{"date":"2020-08-20","close":5420.0},{"date":"2020-08-21","close":5420.0},{"date":"2020-08-24","close":5420.0},{"date":"2020-08-25","close":5420.0},{"date":"2020-08-26","close":5420.0},{"date":"2020-08-27","close":5420.0},{"date":"2020-08-28","close":5420.0},{"date":"2020-08-31","close":5420.0},{"date":"2020-09-01","close":5420.0},{"date":"2020-09-02","close":5420.0},{"date":"2020-09-03","close":5420.0},{"date":"2020-09-04","close":5420.0},{"date":"2020-09-07","close":5420.0},{"date":"2020-09-08","close":5420.0},{"date":"2020-09-09","close":5420.0},{"date":"2020-09-10","close":5420.0},{"date":"2020-09-11","close":5420.0},{"date":"2020-09-14","close":5420.0},{"date":"2020-09-15","close":5420.0},{"date":"2020-09-16","close":5420.0},{"date":"2020-09-17","close":5420.0},{"date":"2020-09-18","close":5420.0},{"date":"2020-09-21","close":5420.0},{"date":"2020-09-22","close":5420.0},{"date":"2020-09-23","close":5420.0},{"date":"2020-09-24","close":5420.0},{"date":"2020-09-25","close":5420.0},{"date":"2020-09-28","close":5420.0},{"date":"2020-09-29","close":5420.0},{"date":"2020-10-05","close":5420.0},{"date":"2020-10-06","close":5420.0},{"date":"2020-10-07","close":5420.0},{"date":"2020-10-08","close":5420.0},{"date":"2020-10-12","close":5420.0},{"date":"2020-10-13","close":5420.0},{"date":"2020-10-14","close":5420.0},{"date":"2020-10-15","close":5420.0},{"date":"2020-10-16","close":5420.0},{"date":"2020-10-19","close":5420.0},{"date":"2020-10-20","close":5420.0},{"date":"2020-10-21","close":5420.0},{"date":"2020-10-22","close":5420.0},{"date":"2020-10-23","close":5420.0},{"date":"2020-10-26","close":5420.0},{"date":"2020-10-27","close":5420.0},{"date":"2020-10-28","close":5420.0},{"date":"2020-10-29","close":5420.0},{"date":"2020-10-30","close":5420.0},{"date":"2020-11-02","close":5420.0},{"date":"2020-11-03","close":5420.0},{"date":"2020-11-04","close":5420.0},{"date":"2020-11-05","close":5420.0},{"date":"2020-11-06","close":5420.0},{"date":"2020-11-09","close":5420.0},{"date":"2020-11-10","close":5420.0},{"date":"2020-11-11","close":5420.0},{"date":"2020-11-12","close":5420.0},{"date":"2020-11-13","close":5420.0},{"date":"2020-11-16","close":5420.0},{"date":"2020-11-17","close":5420.0},{"date":"2020-11-18","close":5420.0},{"date":"2020-11-19","close":5420.0},{"date":"2020-11-20","close":5420.0},{"date":"2020-11-23","close":5420.0},{"date":"2020-11-24","close":5420.0},{"date":"2020-11-25","close":5420.0},{"date":"2020-11-26","close":5420.0},{"date":"2020-11-27","close":5420.0},{"date":"2020-11-30","close":5420.0},{"date":"2020-12-01","close":5420.0},{"date":"2020-12-02","close":5420.0},{"date":"2020-12-03","close":5420.0},{"date":"2020-12-04","close":5420.0},{"date":"2020-12-07","close":5420.0},{"date":"2020-12-08","close":5420.0},{"date":"2020-12-09","close":5420.0},{"date":"2020-12-10","close":5420.0},{"date":"2020-12-11","close":5420.0},{"date":"2020-12-14","close":5420.0},{"date":"2020-12-15","close":5420.0},{"date":"2020-12-16","close":5420.0},{"date":"2020-12-17","close":5420.0},{"date":"2020-12-18","close":5420.0},{"date":"2020-12-21","close":5420.0},{"date":"2020-12-22","close":5420.0},{"date":"2020-12-23","close":5420.0},{"date":"2020-12-24","close":5420.0},{"date":"2020-12-28","close":5420.0},{"date":"2020-12-29","close":5420.0},{"date":"2020-12-30","close":5420.0},{"date":"2021-01-04","close":5420.0},{"date":"2021-01-05","close":5420.0},{"date":"2021-01-06","close":5420.0},{"date":"2021-01-07","close":5420.0},{"date":"2021-01-08","close":5420.0},{"date":"2021-01-11","close":5420.0},{"date":"2021-01-12","close":5420.0},{"date":"2021-01-13","close":5420.0},{"date":"2021-01-14","close":5420.0},{"date":"2021-01-15","close":5420.0},{"date":"2021-01-18","close":5420.0},{"date":"2021-01-19","close":5420.0},{"date":"2021-01-20","close":5420.0},{"date":"2021-01-21","close":5420.0},{"date":"2021-01-22","close":5420.0},{"date":"2021-01-25","close":5420.0},{"date":"2021-01-26","close":5420.0},{"date":"2021-01-27","close":5420.0},{"date":"2021-01-28","close":5420.0},{"date":"2021-01-29","close":5420.0},{"date":"2021-02-01","close":5420.0},{"date":"2021-02-02","close":5420.0},{"date":"2021-02-03","close":5420.0},{"date":"2021-02-04","close":5420.0},{"date":"2021-02-05","close":5420.0},{"date":"2021-02-08","close":5420.0},{"date":"2021-02-09","close":5420.0},{"date":"2021-02-10","close":5420.0},{"date":"2021-02-15","close":5420.0},{"date":"2021-02-16","close":5420.0},{"date":"2021-02-17","close":5420.0},{"date":"2021-02-18","close":5420.0},{"date":"2021-02-19","close":5420.0},{"date":"2021-02-22","close":5420.0},{"date":"2021-02-23","close":5420.0},{"date":"2021-02-24","close":5420.0},{"date":"2021-02-25","close":5420.0},{"date":"2021-02-26","close":5420.0},{"date":"2021-03-02","close":5420.0},{"date":"2021-03-03","close":5420.0},{"date":"2021-03-04","close":5420.0},{"date":"2021-03-05","close":5420.0},{"date":"2021-03-08","close":5420.0},{"date":"2021-03-09","close":5420.0},{"date":"2021-03-10","close":5420.0},{"date":"2021-03-11","close":5420.0},{"date":"2021-03-12","close":5420.0},{"date":"2021-03-15","close":5420.0},{"date":"2021-03-16","close":5420.0},{"date":"2021-03-17","close":5420.0},{"date":"2021-03-18","close":5420.0},{"date":"2021-03-19","close":5420.0},{"date":"2021-03-22","close":5420.0},{"date":"2021-03-23","close":5420.0},{"date":"2021-03-24","close":5420.0},{"date":"2021-03-25","close":5420.0},{"date":"2021-03-26","close":5420.0},{"date":"2021-03-29","close":5420.0},{"date":"2021-03-30","close":5420.0},{"date":"2021-03-31","close":5420.0},{"date":"2021-04-01","close":5420.0},{"date":"2021-04-02","close":5420.0},{"date":"2021-04-05","close":5420.0},{"date":"2021-04-06","close":5420.0},{"date":"2021-04-07","close":5420.0},{"date":"2021-04-08","close":5420.0},{"date":"2021-04-09","close":5420.0},{"date":"2021-04-12","close":5420.0},{"date":"2021-04-13","close":5420.0},{"date":"2021-04-14","close":5420.0},{"date":"2021-04-15","close":5420.0},{"date":"2021-04-16","close":5420.0},{"date":"2021-04-19","close":5420.0},{"date":"2021-04-20","close":5420.0},{"date":"2021-04-21","close":5420.0},{"date":"2021-04-22","close":5420.0},{"date":"2021-04-23","close":5420.0},{"date":"2021-04-26","close":5420.0},{"date":"2021-04-27","close":5420.0},{"date":"2021-04-28","close":5420.0},{"date":"2021-04-29","close":5420.0},{"date":"2021-04-30","close":5420.0},{"date":"2021-05-03","close":5420.0},{"date":"2021-05-04","close":5420.0},{"date":"2021-05-06","close":5420.0},{"date":"2021-05-07","close":5420.0},{"date":"2021-05-10","close":5420.0},{"date":"2021-05-11","close":5420.0},{"date":"2021-05-12","close":5420.0},{"date":"2021-05-13","close":5420.0},{"date":"2021-05-14","close":5420.0},{"date":"2021-05-17","close":5420.0},{"date":"2021-05-18","close":5420.0},{"date":"2021-05-20","close":5420.0},{"date":"2021-05-21","close":5420.0},{"date":"2021-05-24","close":5420.0},{"date":"2021-05-25","close":5420.0},{"date":"2021-05-26","close":5420.0},{"date":"2021-05-27","close":5420.0},{"date":"2021-05-28","close":5420.0},{"date":"2021-05-31","close":5420.0},{"date":"2021-06-01","close":5420.0},{"date":"2021-06-02","close":5420.0},{"date":"2021-06-03","close":5420.0},{"date":"2021-06-04","close":5420.0},{"date":"2021-06-07","close":5420.0},{"date":"2021-06-08","close":5420.0},{"date":"2021-06-09","close":5420.0},{"date":"2021-06-10","close":5420.0},{"date":"2021-06-11","close":5420.0},{"date":"2021-06-14","close":5420.0},{"date":"2021-06-15","close":5420.0},{"date":"2021-06-16","close":5420.0},{"date":"2021-06-17","close":5420.0},{"date":"2021-06-18","close":5420.0},{"date":"2021-06-21","close":5420.0},{"date":"2021-06-22","close":5420.0},{"date":"2021-06-23","close":5420.0},{"date":"2021-06-24","close":5420.0},{"date":"2021-06-25","close":5420.0},{"date":"2021-06-28","close":5420.0},{"date":"2021-06-29","close":5420.0},{"date":"2021-06-30","close":5420.0},{"date":"2021-07-01","close":5420.0},{"date":"2021-07-02","close":5420.0},{"date":"2021-07-05","close":5420.0},{"date":"2021-07-06","close":5420.0},{"date":"2021-07-07","close":5420.0},{"date":"2021-07-08","close":5420.0},{"date":"2021-07-09","close":5420.0},{"date":"2021-07-12","close":5420.0},{"date":"2021-07-13","close":5420.0},{"date":"2021-07-14","close":5420.0},{"date":"2021-07-15","close":5420.0},{"date":"2021-07-16","close":5420.0},{"date":"2021-07-19","close":5420.0},{"date":"2021-07-20","close":5420.0},{"date":"2021-07-21","close":5420.0},{"date":"2021-07-22","close":5420.0},{"date":"2021-07-23","close":5420.0},{"date":"2021-07-26","close":5420.0},{"date":"2021-07-27","close":5420.0},{"date":"2021-07-28","close":5420.0},{"date":"2021-07-29","close":5420.0},{"date":"2021-07-30","close":5420.0},{"date":"2021-08-02","close":5420.0},{"date":"2021-08-03","close":5420.0},{"date":"2021-08-04","close":5420.0},{"date":"2021-08-05","close":5420.0},{"date":"2021-08-06","close":5420.0},{"date":"2021-08-09","close":5420.0},{"date":"2021-08-10","close":5420.0},{"date":"2021-08-11","close":5420.0},{"date":"2021-08-12","close":5420.0},{"date":"2021-08-13","close":5420.0},{"date":"2021-08-17","close":5420.0},{"date":"2021-08-18","close":5420.0},{"date":"2021-08-19","close":5420.0},{"date":"2021-08-20","close":5420.0},{"date":"2021-08-23","close":5420.0},{"date":"2021-08-24","close":5420.0},{"date":"2021-08-25","close":5420.0},{"date":"2021-08-26","close":5420.0},{"date":"2021-08-27","close":5420.0},{"date":"2021-08-30","close":5420.0},{"date":"2021-08-31","close":5420.0},{"date":"2021-09-01","close":5420.0},{"date":"2021-09-02","close":5420.0},{"date":"2021-09-03","close":5420.0},{"date":"2021-09-06","close":5420.0},{"date":"2021-09-07","close":5420.0},{"date":"2021-09-08","close":5420.0},{"date":"2021-09-09","close":5420.0},{"date":"2021-09-10","close":5420.0},{"date":"2021-09-13","close":5420.0},{"date":"2021-09-14","close":5420.0},{"date":"2021-09-15","close":5420.0},{"date":"2021-09-16","close":6560.0},{"date":"2021-09-17","close":6390.0},{"date":"2021-09-23","close":5540.0},{"date":"2021-09-24","close":5600.0},{"date":"2021-09-27","close":6090.0},{"date":"2021-09-28","close":5720.0},{"date":"2021-09-29","close":5480.0},{"date":"2021-09-30","close":5020.0},{"date":"2021-10-01","close":4650.0},{"date":"2021-10-05","close":4255.0},{"date":"2021-10-06","close":4110.0},{"date":"2021-10-07","close":4275.0},{"date":"2021-10-08","close":4320.0},{"date":"2021-10-12","close":4135.0},{"date":"2021-10-13","close":4225.0},{"date":"2021-10-14","close":4570.0},{"date":"2021-10-15","close":4585.0},{"date":"2021-10-18","close":4450.0},{"date":"2021-10-19","close":4365.0},{"date":"2021-10-20","close":4350.0},{"date":"2021-10-21","close":4205.0},{"date":"2021-10-22","close":4200.0},{"date":"2021-10-25","close":4175.0},{"date":"2021-10-26","close":4180.0},{"date":"2021-10-27","close":4090.0},{"date":"2021-10-28","close":3990.0},{"date":"2021-10-29","close":3910.0},{"date":"2021-11-01","close":3965.0},{"date":"2021-11-02","close":3990.0},{"date":"2021-11-03","close":3915.0},{"date":"2021-11-04","close":3885.0},{"date":"2021-11-05","close":3835.0},{"date":"2021-11-08","close":3835.0},{"date":"2021-11-09","close":3835.0},{"date":"2021-11-10","close":3780.0},{"date":"2021-11-11","close":4105.0},{"date":"2021-11-12","close":4320.0},{"date":"2021-11-15","close":4235.0},{"date":"2021-11-16","close":4120.0},{"date":"2021-11-17","close":4090.0},{"date":"2021-11-18","close":4025.0},{"date":"2021-11-19","close":4150.0},{"date":"2021-11-22","close":4285.0},{"date":"2021-11-23","close":4475.0},{"date":"2021-11-24","close":4750.0},{"date":"2021-11-25","close":4580.0},{"date":"2021-11-26","close":4995.0},{"date":"2021-11-29","close":4675.0},{"date":"2021-11-30","close":4500.0},{"date":"2021-12-01","close":4650.0},{"date":"2021-12-02","close":4670.0},{"date":"2021-12-03","close":4680.0},{"date":"2021-12-06","close":4625.0},{"date":"2021-12-07","close":4585.0},{"date":"2021-12-08","close":4480.0},{"date":"2021-12-09","close":4520.0},{"date":"2021-12-10","close":4560.0},{"date":"2021-12-13","close":4520.0},{"date":"2021-12-14","close":4500.0},{"date":"2021-12-15","close":4425.0},{"date":"2021-12-16","close":4435.0},{"date":"2021-12-17","close":4290.0},{"date":"2021-12-20","close":4200.0},{"date":"2021-12-21","close":4200.0},{"date":"2021-12-22","close":4195.0},{"date":"2021-12-23","close":4180.0},{"date":"2021-12-24","close":4225.0},{"date":"2021-12-27","close":4220.0},{"date":"2021-12-28","close":4250.0},{"date":"2021-12-29","close":4360.0},{"date":"2021-12-30","close":4630.0},{"date":"2022-01-03","close":4605.0},{"date":"2022-01-04","close":4600.0},{"date":"2022-01-05","close":4730.0},{"date":"2022-01-06","close":4500.0},{"date":"2022-01-07","close":4515.0},{"date":"2022-01-10","close":4410.0},{"date":"2022-01-11","close":4450.0},{"date":"2022-01-12","close":4455.0},{"date":"2022-01-13","close":4520.0},{"date":"2022-01-14","close":4525.0},{"date":"2022-01-17","close":4390.0},{"date":"2022-01-18","close":4655.0},{"date":"2022-01-19","close":4540.0},{"date":"2022-01-20","close":4885.0},{"date":"2022-01-21","close":4680.0},{"date":"2022-01-24","close":4530.0},{"date":"2022-01-25","close":4455.0},{"date":"2022-01-26","close":4455.0},{"date":"2022-01-27","close":4335.0},{"date":"2022-01-28","close":4500.0},{"date":"2022-02-03","close":4505.0},{"date":"2022-02-04","close":4525.0},{"date":"2022-02-07","close":4515.0},{"date":"2022-02-08","close":4420.0},{"date":"2022-02-09","close":4515.0},{"date":"2022-02-10","close":4395.0},{"date":"2022-02-11","close":4350.0},{"date":"2022-02-14","close":4265.0},{"date":"2022-02-15","close":4105.0},{"date":"2022-02-16","close":4250.0},{"date":"2022-02-17","close":4205.0},{"date":"2022-02-18","close":4195.0},{"date":"2022-02-21","close":4150.0},{"date":"2022-02-22","close":4000.0},{"date":"2022-02-23","close":4100.0},{"date":"2022-02-24","close":3930.0},{"date":"2022-02-25","close":4035.0},{"date":"2022-02-28","close":4035.0},{"date":"2022-03-02","close":4110.0},{"date":"2022-03-03","close":4120.0},{"date":"2022-03-04","close":4120.0},{"date":"2022-03-07","close":4010.0},{"date":"2022-03-08","close":4025.0},{"date":"2022-03-10","close":4025.0},{"date":"2022-03-11","close":4150.0},{"date":"2022-03-14","close":4120.0},{"date":"2022-03-15","close":4120.0},{"date":"2022-03-16","close":4120.0},{"date":"2022-03-17","close":4120.0},{"date":"2022-03-18","close":4260.0},{"date":"2022-03-21","close":4260.0},{"date":"2022-03-22","close":4290.0},{"date":"2022-03-23","close":4285.0},{"date":"2022-03-24","close":4585.0},{"date":"2022-03-25","close":4500.0},{"date":"2022-03-28","close":4475.0},{"date":"2022-03-29","close":4575.0},{"date":"2022-03-30","close":4790.0},{"date":"2022-03-31","close":4755.0},{"date":"2022-04-01","close":4640.0},{"date":"2022-04-04","close":4630.0},{"date":"2022-04-05","close":4570.0},{"date":"2022-04-06","close":4485.0},{"date":"2022-04-07","close":4410.0},{"date":"2022-04-08","close":4420.0},{"date":"2022-04-11","close":4375.0},{"date":"2022-04-12","close":4360.0},{"date":"2022-04-13","close":4405.0},{"date":"2022-04-14","close":4375.0},{"date":"2022-04-15","close":4410.0},{"date":"2022-04-18","close":4435.0},{"date":"2022-04-19","close":4465.0},{"date":"2022-04-20","close":4420.0},{"date":"2022-04-21","close":4415.0},{"date":"2022-04-22","close":4380.0},{"date":"2022-04-25","close":4260.0},{"date":"2022-04-26","close":4275.0},{"date":"2022-04-27","close":4280.0},{"date":"2022-04-28","close":4260.0},{"date":"2022-04-29","close":4295.0},{"date":"2022-05-02","close":4275.0},{"date":"2022-05-03","close":4370.0},{"date":"2022-05-04","close":4500.0},{"date":"2022-05-06","close":4590.0},{"date":"2022-05-09","close":4545.0},{"date":"2022-05-10","close":4565.0},{"date":"2022-05-11","close":4510.0},{"date":"2022-05-12","close":4720.0},{"date":"2022-05-13","close":4695.0},{"date":"2022-05-16","close":4555.0},{"date":"2022-05-17","close":4535.0},{"date":"2022-05-18","close":4500.0},{"date":"2022-05-19","close":4510.0},{"date":"2022-05-20","close":4530.0},{"date":"2022-05-23","close":4610.0},{"date":"2022-05-24","close":4500.0},{"date":"2022-05-25","close":4475.0},{"date":"2022-05-26","close":4425.0},{"date":"2022-05-27","close":4495.0},{"date":"2022-05-30","close":4500.0},{"date":"2022-05-31","close":4550.0},{"date":"2022-06-02","close":4565.0},{"date":"2022-06-03","close":4515.0},{"date":"2022-06-07","close":4490.0},{"date":"2022-06-08","close":4645.0},{"date":"2022-06-09","close":4555.0},{"date":"2022-06-10","close":4525.0},{"date":"2022-06-13","close":4250.0},{"date":"2022-06-14","close":4270.0},{"date":"2022-06-15","close":4135.0},{"date":"2022-06-16","close":4135.0},{"date":"2022-06-17","close":4065.0},{"date":"2022-06-20","close":3880.0},{"date":"2022-06-21","close":3885.0},{"date":"2022-06-22","close":3685.0},{"date":"2022-06-23","close":3450.0},{"date":"2022-06-24","close":3800.0},{"date":"2022-06-27","close":3860.0},{"date":"2022-06-28","close":3915.0},{"date":"2022-06-29","close":3875.0},{"date":"2022-06-30","close":3845.0},{"date":"2022-07-01","close":3710.0},{"date":"2022-07-04","close":3830.0},{"date":"2022-07-05","close":3970.0},{"date":"2022-07-06","close":3920.0},{"date":"2022-07-07","close":3920.0},{"date":"2022-07-08","close":3880.0},{"date":"2022-07-11","close":3830.0},{"date":"2022-07-12","close":3750.0},{"date":"2022-07-13","close":3760.0},{"date":"2022-07-14","close":3730.0},{"date":"2022-07-15","close":3600.0},{"date":"2022-07-18","close":3750.0},{"date":"2022-07-19","close":3790.0},{"date":"2022-07-20","close":3830.0},{"date":"2022-07-21","close":3885.0},{"date":"2022-07-22","close":3815.0},{"date":"2022-07-25","close":3770.0},{"date":"2022-07-26","close":3820.0},{"date":"2022-07-27","close":3900.0},{"date":"2022-07-28","close":3900.0},{"date":"2022-07-29","close":3940.0},{"date":"2022-08-01","close":4000.0},{"date":"2022-08-02","close":4000.0},{"date":"2022-08-03","close":4050.0},{"date":"2022-08-04","close":4075.0},{"date":"2022-08-05","close":4050.0},{"date":"2022-08-08","close":4025.0},{"date":"2022-08-09","close":4040.0},{"date":"2022-08-10","close":4125.0},{"date":"2022-08-11","close":4350.0},{"date":"2022-08-12","close":4180.0},{"date":"2022-08-16","close":4030.0},{"date":"2022-08-17","close":3995.0},{"date":"2022-08-18","close":4035.0},{"date":"2022-08-19","close":3965.0},{"date":"2022-08-22","close":3850.0},{"date":"2022-08-23","close":3750.0},{"date":"2022-08-24","close":3815.0},{"date":"2022-08-25","close":3835.0},{"date":"2022-08-26","close":3815.0},{"date":"2022-08-29","close":3720.0},{"date":"2022-08-30","close":3730.0},{"date":"2022-08-31","close":3750.0},{"date":"2022-09-01","close":3735.0},{"date":"2022-09-02","close":3745.0},{"date":"2022-09-05","close":3740.0},{"date":"2022-09-06","close":3755.0},{"date":"2022-09-07","close":3660.0},{"date":"2022-09-08","close":3650.0},{"date":"2022-09-13","close":3710.0},{"date":"2022-09-14","close":3700.0},{"date":"2022-09-15","close":3705.0},{"date":"2022-09-16","close":3640.0},{"date":"2022-09-19","close":3535.0},{"date":"2022-09-20","close":3530.0},{"date":"2022-09-21","close":3505.0},{"date":"2022-09-22","close":3545.0},{"date":"2022-09-23","close":3460.0},{"date":"2022-09-26","close":3245.0},{"date":"2022-09-27","close":3295.0},{"date":"2022-09-28","close":3150.0},{"date":"2022-09-29","close":3155.0},{"date":"2022-09-30","close":3140.0},{"date":"2022-10-04","close":3215.0},{"date":"2022-10-05","close":3195.0},{"date":"2022-10-06","close":3225.0},{"date":"2022-10-07","close":3190.0},{"date":"2022-10-11","close":2995.0},{"date":"2022-10-12","close":3025.0},{"date":"2022-10-13","close":2890.0},{"date":"2022-10-14","close":3000.0},{"date":"2022-10-17","close":3075.0},{"date":"2022-10-18","close":3095.0},{"date":"2022-10-19","close":3030.0},{"date":"2022-10-20","close":3045.0},{"date":"2022-10-21","close":2980.0},{"date":"2022-10-24","close":3015.0},{"date":"2022-10-25","close":3025.0},{"date":"2022-10-26","close":2995.0},{"date":"2022-10-27","close":2990.0},{"date":"2022-10-28","close":2995.0},{"date":"2022-10-31","close":2980.0},{"date":"2022-11-01","close":2985.0},{"date":"2022-11-02","close":2960.0},{"date":"2022-11-03","close":2980.0},{"date":"2022-11-04","close":2980.0},{"date":"2022-11-07","close":2970.0},{"date":"2022-11-08","close":3020.0},{"date":"2022-11-09","close":2995.0},{"date":"2022-11-10","close":3045.0},{"date":"2022-11-11","close":3095.0},{"date":"2022-11-14","close":3105.0},{"date":"2022-11-15","close":3195.0},{"date":"2022-11-16","close":3260.0},{"date":"2022-11-17","close":3275.0},{"date":"2022-11-18","close":3250.0},{"date":"2022-11-21","close":3270.0},{"date":"2022-11-22","close":3195.0},{"date":"2022-11-23","close":3195.0},{"date":"2022-11-24","close":3210.0},{"date":"2022-11-25","close":3195.0},{"date":"2022-11-28","close":3105.0},{"date":"2022-11-29","close":3135.0},{"date":"2022-11-30","close":3100.0},{"date":"2022-12-01","close":3100.0},{"date":"2022-12-02","close":2970.0},{"date":"2022-12-05","close":3010.0},{"date":"2022-12-06","close":3000.0},{"date":"2022-12-07","close":3015.0},{"date":"2022-12-08","close":2990.0},{"date":"2022-12-09","close":3055.0},{"date":"2022-12-12","close":3105.0},{"date":"2022-12-13","close":3045.0},{"date":"2022-12-14","close":3080.0},{"date":"2022-12-15","close":3100.0},{"date":"2022-12-16","close":3125.0},{"date":"2022-12-19","close":3040.0},{"date":"2022-12-20","close":2985.0},{"date":"2022-12-21","close":2965.0},{"date":"2022-12-22","close":2995.0},{"date":"2022-12-23","close":2910.0},{"date":"2022-12-26","close":2890.0},{"date":"2022-12-27","close":2910.0},{"date":"2022-12-28","close":2865.0},{"date":"2022-12-29","close":2840.0},{"date":"2023-01-02","close":2825.0},{"date":"2023-01-03","close":2760.0},{"date":"2023-01-04","close":2790.0},{"date":"2023-01-05","close":2775.0},{"date":"2023-01-06","close":2765.0},{"date":"2023-01-09","close":2780.0},{"date":"2023-01-10","close":2800.0},{"date":"2023-01-11","close":2865.0},{"date":"2023-01-12","close":2845.0},{"date":"2023-01-13","close":2745.0},{"date":"2023-01-16","close":2760.0},{"date":"2023-01-17","close":2740.0},{"date":"2023-01-18","close":2745.0},{"date":"2023-01-19","close":2730.0},{"date":"2023-01-20","close":2755.0},{"date":"2023-01-25","close":2755.0},{"date":"2023-01-26","close":2755.0},{"date":"2023-01-27","close":2750.0},{"date":"2023-01-30","close":2740.0},{"date":"2023-01-31","close":2805.0},{"date":"2023-02-01","close":2800.0},{"date":"2023-02-02","close":2820.0},{"date":"2023-02-03","close":2815.0},{"date":"2023-02-06","close":2775.0},{"date":"2023-02-07","close":2790.0},{"date":"2023-02-08","close":2815.0},{"date":"2023-02-09","close":2840.0},{"date":"2023-02-10","close":2775.0},{"date":"2023-02-13","close":2750.0},{"date":"2023-02-14","close":2765.0},{"date":"2023-02-15","close":2730.0},{"date":"2023-02-16","close":2755.0},{"date":"2023-02-17","close":2740.0},{"date":"2023-02-20","close":2745.0},{"date":"2023-02-21","close":2680.0},{"date":"2023-02-22","close":2605.0},{"date":"2023-02-23","close":2605.0},{"date":"2023-02-24","close":2620.0},{"date":"2023-02-27","close":2590.0},{"date":"2023-02-28","close":2590.0},{"date":"2023-03-02","close":2850.0},{"date":"2023-03-03","close":2850.0},{"date":"2023-03-06","close":2785.0},{"date":"2023-03-07","close":2770.0},{"date":"2023-03-08","close":2775.0},{"date":"2023-03-09","close":2785.0},{"date":"2023-03-10","close":2750.0},{"date":"2023-03-13","close":2740.0},{"date":"2023-03-14","close":2585.0},{"date":"2023-03-15","close":2580.0},{"date":"2023-03-16","close":2525.0},{"date":"2023-03-17","close":2590.0},{"date":"2023-03-20","close":2605.0},{"date":"2023-03-21","close":2540.0},{"date":"2023-03-22","close":2505.0},{"date":"2023-03-23","close":2395.0},{"date":"2023-03-24","close":2420.0},{"date":"2023-03-27","close":2440.0},{"date":"2023-03-28","close":2490.0},{"date":"2023-03-29","close":2530.0},{"date":"2023-03-30","close":2525.0},{"date":"2023-03-31","close":2560.0},{"date":"2023-04-03","close":2775.0},{"date":"2023-04-04","close":3075.0},{"date":"2023-04-05","close":2920.0},{"date":"2023-04-06","close":3250.0},{"date":"2023-04-07","close":3065.0},{"date":"2023-04-10","close":3010.0},{"date":"2023-04-11","close":3000.0},{"date":"2023-04-12","close":3230.0},{"date":"2023-04-13","close":3420.0},{"date":"2023-04-14","close":3420.0},{"date":"2023-04-17","close":3575.0},{"date":"2023-04-18","close":3660.0},{"date":"2023-04-19","close":3785.0},{"date":"2023-04-20","close":3690.0},{"date":"2023-04-21","close":3685.0},{"date":"2023-04-24","close":3425.0},{"date":"2023-04-25","close":3435.0},{"date":"2023-04-26","close":3200.0},{"date":"2023-04-27","close":3565.0},{"date":"2023-04-28","close":3465.0},{"date":"2023-05-02","close":3280.0},{"date":"2023-05-03","close":3390.0},{"date":"2023-05-04","close":3320.0},{"date":"2023-05-08","close":3185.0},{"date":"2023-05-09","close":3155.0},{"date":"2023-05-10","close":3095.0},{"date":"2023-05-11","close":3180.0},{"date":"2023-05-12","close":3235.0},{"date":"2023-05-15","close":3025.0},{"date":"2023-05-16","close":2995.0},{"date":"2023-05-17","close":2985.0},{"date":"2023-05-18","close":3105.0},{"date":"2023-05-19","close":3070.0},{"date":"2023-05-22","close":3360.0},{"date":"2023-05-23","close":3390.0},{"date":"2023-05-24","close":3315.0},{"date":"2023-05-25","close":3380.0},{"date":"2023-05-26","close":3320.0},{"date":"2023-05-30","close":3370.0},{"date":"2023-05-31","close":3200.0},{"date":"2023-06-01","close":3275.0},{"date":"2023-06-02","close":3295.0},{"date":"2023-06-05","close":3305.0},{"date":"2023-06-07","close":3330.0},{"date":"2023-06-08","close":3490.0},{"date":"2023-06-09","close":3530.0},{"date":"2023-06-12","close":3440.0},{"date":"2023-06-13","close":3400.0},{"date":"2023-06-14","close":3330.0},{"date":"2023-06-15","close":3270.0},{"date":"2023-06-16","close":3385.0},{"date":"2023-06-19","close":3375.0},{"date":"2023-06-20","close":3320.0},{"date":"2023-06-21","close":3210.0},{"date":"2023-06-22","close":3085.0},{"date":"2023-06-23","close":3040.0},{"date":"2023-06-26","close":3000.0},{"date":"2023-06-27","close":2965.0},{"date":"2023-06-28","close":2840.0},{"date":"2023-06-29","close":3005.0},{"date":"2023-06-30","close":3335.0},{"date":"2023-07-03","close":3155.0},{"date":"2023-07-04","close":3425.0},{"date":"2023-07-05","close":3335.0},{"date":"2023-07-06","close":3295.0},{"date":"2023-07-07","close":3440.0},{"date":"2023-07-10","close":3365.0},{"date":"2023-07-11","close":3300.0},{"date":"2023-07-12","close":3220.0},{"date":"2023-07-13","close":3090.0},{"date":"2023-07-14","close":3010.0},{"date":"2023-07-17","close":3460.0},{"date":"2023-07-18","close":3445.0},{"date":"2023-07-19","close":3600.0},{"date":"2023-07-20","close":3390.0},{"date":"2023-07-21","close":3320.0},{"date":"2023-07-24","close":3415.0},{"date":"2023-07-25","close":3915.0},{"date":"2023-07-26","close":3850.0},{"date":"2023-07-27","close":4115.0},{"date":"2023-07-28","close":4590.0},{"date":"2023-07-31","close":4865.0},{"date":"2023-08-01","close":4980.0},{"date":"2023-08-02","close":4490.0},{"date":"2023-08-03","close":4400.0},{"date":"2023-08-04","close":3820.0},{"date":"2023-08-07","close":3860.0},{"date":"2023-08-08","close":3220.0},{"date":"2023-08-09","close":3530.0},{"date":"2023-08-10","close":3260.0},{"date":"2023-08-11","close":3580.0},{"date":"2023-08-14","close":3520.0},{"date":"2023-08-16","close":3455.0},{"date":"2023-08-17","close":3135.0},{"date":"2023-08-18","close":3365.0},{"date":"2023-08-21","close":3220.0},{"date":"2023-08-22","close":3230.0},{"date":"2023-08-23","close":3230.0},{"date":"2023-08-24","close":3275.0},{"date":"2023-08-25","close":3640.0},{"date":"2023-08-28","close":3545.0},{"date":"2023-08-29","close":4605.0},{"date":"2023-08-30","close":5380.0},{"date":"2023-08-31","close":5380.0},{"date":"2023-09-01","close":5820.0},{"date":"2023-09-04","close":5500.0},{"date":"2023-09-05","close":5040.0},{"date":"2023-09-06","close":5200.0},{"date":"2023-09-07","close":5070.0},{"date":"2023-09-08","close":4820.0},{"date":"2023-09-11","close":4615.0},{"date":"2023-09-12","close":4620.0},{"date":"2023-09-13","close":3995.0},{"date":"2023-09-14","close":3960.0},{"date":"2023-09-15","close":3850.0},{"date":"2023-09-18","close":3580.0},{"date":"2023-09-19","close":3435.0},{"date":"2023-09-20","close":3400.0},{"date":"2023-09-21","close":3310.0},{"date":"2023-09-22","close":3185.0},{"date":"2023-09-25","close":3040.0},{"date":"2023-09-26","close":2970.0},{"date":"2023-09-27","close":2940.0},{"date":"2023-10-04","close":2850.0},{"date":"2023-10-05","close":2835.0},{"date":"2023-10-06","close":2925.0},{"date":"2023-10-10","close":2845.0},{"date":"2023-10-11","close":2930.0},{"date":"2023-10-12","close":3150.0},{"date":"2023-10-13","close":3070.0},{"date":"2023-10-16","close":2905.0},{"date":"2023-10-17","close":3045.0},{"date":"2023-10-18","close":3150.0},{"date":"2023-10-19","close":3100.0},{"date":"2023-10-20","close":2915.0},{"date":"2023-10-23","close":2625.0},{"date":"2023-10-24","close":2610.0},{"date":"2023-10-25","close":2585.0},{"date":"2023-10-26","close":2480.0},{"date":"2023-10-27","close":3000.0},{"date":"2023-10-30","close":2960.0},{"date":"2023-10-31","close":2780.0},{"date":"2023-11-01","close":2455.0},{"date":"2023-11-02","close":2440.0},{"date":"2023-11-03","close":2400.0},{"date":"2023-11-06","close":3120.0},{"date":"2023-11-07","close":3650.0},{"date":"2023-11-08","close":3610.0},{"date":"2023-11-09","close":3660.0},{"date":"2023-11-10","close":4035.0},{"date":"2023-11-13","close":3930.0},{"date":"2023-11-14","close":3810.0},{"date":"2023-11-15","close":3785.0},{"date":"2023-11-16","close":3905.0},{"date":"2023-11-17","close":3750.0},{"date":"2023-11-20","close":4110.0},{"date":"2023-11-21","close":3910.0},{"date":"2023-11-22","close":3795.0},{"date":"2023-11-23","close":3330.0},{"date":"2023-11-24","close":3300.0},{"date":"2023-11-27","close":3475.0},{"date":"2023-11-28","close":3420.0},{"date":"2023-11-29","close":3090.0},{"date":"2023-11-30","close":3150.0},{"date":"2023-12-01","close":3160.0},{"date":"2023-12-04","close":3125.0},{"date":"2023-12-05","close":3035.0},{"date":"2023-12-06","close":2770.0},{"date":"2023-12-07","close":2825.0},{"date":"2023-12-08","close":2695.0},{"date":"2023-12-11","close":2610.0},{"date":"2023-12-12","close":2385.0},{"date":"2023-12-13","close":2345.0},{"date":"2023-12-14","close":2255.0},{"date":"2023-12-15","close":2200.0},{"date":"2023-12-18","close":2195.0},{"date":"2023-12-19","close":2155.0},{"date":"2023-12-20","close":2070.0},{"date":"2023-12-21","close":1955.0},{"date":"2023-12-22","close":1862.0},{"date":"2023-12-26","close":1862.0},{"date":"2023-12-27","close":1986.0},{"date":"2023-12-28","close":2160.0},{"date":"2024-01-02","close":2085.0},{"date":"2024-01-03","close":2100.0},{"date":"2024-01-04","close":2010.0},{"date":"2024-01-05","close":1995.0},{"date":"2024-01-08","close":1979.0},{"date":"2024-01-09","close":1939.0},{"date":"2024-01-10","close":1850.0},{"date":"2024-01-11","close":1905.0},{"date":"2024-01-12","close":1882.0},{"date":"2024-01-15","close":2345.0},{"date":"2024-01-16","close":2245.0},{"date":"2024-01-17","close":2140.0},{"date":"2024-01-18","close":2105.0},{"date":"2024-01-19","close":2030.0},{"date":"2024-01-22","close":1971.0},{"date":"2024-01-23","close":2030.0},{"date":"2024-01-24","close":1954.0},{"date":"2024-01-25","close":2030.0},{"date":"2024-01-26","close":2045.0},{"date":"2024-01-29","close":1965.0},{"date":"2024-01-30","close":1886.0},{"date":"2024-01-31","close":1923.0},{"date":"2024-02-01","close":1886.0},{"date":"2024-02-02","close":1861.0},{"date":"2024-02-05","close":1835.0},{"date":"2024-02-06","close":1806.0},{"date":"2024-02-07","close":1810.0},{"date":"2024-02-08","close":1824.0},{"date":"2024-02-13","close":1869.0},{"date":"2024-02-14","close":1864.0},{"date":"2024-02-15","close":1857.0},{"date":"2024-02-16","close":1853.0},{"date":"2024-02-19","close":2065.0},{"date":"2024-02-20","close":2010.0},{"date":"2024-02-21","close":2010.0},{"date":"2024-02-22","close":1940.0},{"date":"2024-02-23","close":1896.0},{"date":"2024-02-26","close":1935.0},{"date":"2024-02-27","close":1870.0},{"date":"2024-02-28","close":1721.0},{"date":"2024-02-29","close":1708.0},{"date":"2024-03-04","close":2220.0},{"date":"2024-03-05","close":2460.0},{"date":"2024-03-06","close":2380.0},{"date":"2024-03-07","close":2385.0},{"date":"2024-03-08","close":2485.0},{"date":"2024-03-11","close":2440.0},{"date":"2024-03-12","close":2260.0},{"date":"2024-03-13","close":2280.0},{"date":"2024-03-14","close":2180.0},{"date":"2024-03-15","close":2315.0},{"date":"2024-03-18","close":2315.0},{"date":"2024-03-19","close":2185.0},{"date":"2024-03-20","close":2140.0},{"date":"2024-03-21","close":2250.0},{"date":"2024-03-22","close":2215.0},{"date":"2024-03-25","close":2090.0},{"date":"2024-03-26","close":2140.0},{"date":"2024-03-27","close":2175.0},{"date":"2024-03-28","close":2125.0},{"date":"2024-03-29","close":2235.0},{"date":"2024-04-01","close":2235.0},{"date":"2024-04-02","close":2315.0},{"date":"2024-04-03","close":2315.0},{"date":"2024-04-04","close":2310.0},{"date":"2024-04-05","close":2300.0},{"date":"2024-04-08","close":2310.0},{"date":"2024-04-09","close":2205.0},{"date":"2024-04-11","close":2160.0},{"date":"2024-04-12","close":2155.0},{"date":"2024-04-15","close":2800.0},{"date":"2024-04-16","close":2425.0},{"date":"2024-04-17","close":2880.0},{"date":"2024-04-18","close":3135.0},{"date":"2024-04-19","close":3260.0},{"date":"2024-04-22","close":3255.0},{"date":"2024-04-23","close":3480.0},{"date":"2024-04-24","close":3565.0},{"date":"2024-04-25","close":3435.0},{"date":"2024-04-26","close":3420.0},{"date":"2024-04-29","close":3780.0},{"date":"2024-04-30","close":3715.0},{"date":"2024-05-02","close":3640.0},{"date":"2024-05-03","close":3605.0},{"date":"2024-05-07","close":3740.0},{"date":"2024-05-08","close":3790.0},{"date":"2024-05-09","close":3680.0},{"date":"2024-05-10","close":3520.0},{"date":"2024-05-13","close":3320.0},{"date":"2024-05-14","close":3175.0},{"date":"2024-05-16","close":3820.0},{"date":"2024-05-17","close":3820.0},{"date":"2024-05-20","close":3730.0},{"date":"2024-05-21","close":3800.0},{"date":"2024-05-22","close":3880.0},{"date":"2024-05-23","close":3850.0},{"date":"2024-05-24","close":3910.0},{"date":"2024-05-27","close":3850.0},{"date":"2024-05-28","close":3800.0},{"date":"2024-05-29","close":3785.0},{"date":"2024-05-30","close":3735.0},{"date":"2024-05-31","close":3565.0},{"date":"2024-06-03","close":3435.0},{"date":"2024-06-04","close":3395.0},{"date":"2024-06-05","close":3125.0},{"date":"2024-06-07","close":3310.0},{"date":"2024-06-10","close":3375.0},{"date":"2024-06-11","close":3665.0},{"date":"2024-06-12","close":3635.0},{"date":"2024-06-13","close":3750.0},{"date":"2024-06-14","close":3800.0},{"date":"2024-06-17","close":3785.0},{"date":"2024-06-18","close":3795.0},{"date":"2024-06-19","close":3580.0},{"date":"2024-06-20","close":3550.0},{"date":"2024-06-21","close":3355.0},{"date":"2024-06-24","close":3305.0},{"date":"2024-06-25","close":3315.0},{"date":"2024-06-26","close":3450.0},{"date":"2024-06-27","close":3450.0},{"date":"2024-06-28","close":3140.0},{"date":"2024-07-01","close":3055.0},{"date":"2024-07-02","close":2950.0},{"date":"2024-07-03","close":3060.0},{"date":"2024-07-04","close":3025.0},{"date":"2024-07-05","close":3140.0},{"date":"2024-07-08","close":3160.0},{"date":"2024-07-09","close":3050.0},{"date":"2024-07-10","close":3090.0},{"date":"2024-07-11","close":3200.0},{"date":"2024-07-12","close":3165.0},{"date":"2024-07-15","close":3105.0},{"date":"2024-07-16","close":3050.0},{"date":"2024-07-17","close":3000.0},{"date":"2024-07-18","close":3305.0},{"date":"2024-07-19","close":3545.0},{"date":"2024-07-22","close":3425.0},{"date":"2024-07-23","close":3230.0},{"date":"2024-07-24","close":3065.0},{"date":"2024-07-25","close":2740.0},{"date":"2024-07-26","close":2795.0},{"date":"2024-07-29","close":2535.0},{"date":"2024-07-30","close":2540.0},{"date":"2024-07-31","close":2380.0},{"date":"2024-08-01","close":2350.0},{"date":"2024-08-02","close":2185.0},{"date":"2024-08-05","close":1976.0},{"date":"2024-08-06","close":2270.0},{"date":"2024-08-07","close":2455.0},{"date":"2024-08-08","close":2455.0},{"date":"2024-08-09","close":2500.0},{"date":"2024-08-12","close":2210.0},{"date":"2024-08-13","close":2140.0},{"date":"2024-08-14","close":2045.0},{"date":"2024-08-16","close":1560.0},{"date":"2024-08-19","close":1455.0},{"date":"2024-08-20","close":1327.0},{"date":"2024-08-21","close":1540.0},{"date":"2024-08-22","close":1460.0},{"date":"2024-08-23","close":1392.0},{"date":"2024-08-26","close":1338.0},{"date":"2024-08-27","close":1417.0},{"date":"2024-08-28","close":1349.0},{"date":"2024-08-29","close":1316.0},{"date":"2024-08-30","close":1312.0},{"date":"2024-09-02","close":1233.0},{"date":"2024-09-03","close":1223.0},{"date":"2024-09-04","close":1444.0},{"date":"2024-09-05","close":1516.0},{"date":"2024-09-06","close":1490.0},{"date":"2024-09-09","close":1381.0},{"date":"2024-09-10","close":1387.0},{"date":"2024-09-11","close":1320.0},{"date":"2024-09-12","close":1357.0},{"date":"2024-09-13","close":1371.0},{"date":"2024-09-19","close":1260.0},{"date":"2024-09-20","close":1310.0},{"date":"2024-09-23","close":1253.0},{"date":"2024-09-24","close":1299.0},{"date":"2024-09-25","close":1457.0},{"date":"2024-09-26","close":1462.0},{"date":"2024-09-27","close":1365.0},{"date":"2024-09-30","close":1394.0},{"date":"2024-10-02","close":1339.0},{"date":"2024-10-04","close":1346.0},{"date":"2024-10-07","close":1380.0},{"date":"2024-10-08","close":1400.0},{"date":"2024-10-10","close":1425.0},{"date":"2024-10-11","close":1360.0},{"date":"2024-10-14","close":1400.0},{"date":"2024-10-15","close":1416.0},{"date":"2024-10-16","close":1371.0},{"date":"2024-10-17","close":1390.0},{"date":"2024-10-18","close":1471.0},{"date":"2024-10-21","close":1412.0},{"date":"2024-10-22","close":1478.0},{"date":"2024-10-23","close":1451.0},{"date":"2024-10-24","close":1416.0},{"date":"2024-10-25","close":1370.0},{"date":"2024-10-28","close":1378.0},{"date":"2024-10-29","close":1405.0},{"date":"2024-10-30","close":1338.0},{"date":"2024-10-31","close":1339.0},{"date":"2024-11-01","close":1332.0},{"date":"2024-11-04","close":1468.0},{"date":"2024-11-05","close":1416.0},{"date":"2024-11-06","close":1475.0},{"date":"2024-11-07","close":1475.0},{"date":"2024-11-08","close":1547.0},{"date":"2024-11-11","close":1592.0},{"date":"2024-11-12","close":1700.0},{"date":"2024-11-13","close":1614.0},{"date":"2024-11-14","close":1530.0},{"date":"2024-11-15","close":1536.0},{"date":"2024-11-18","close":1669.0},{"date":"2024-11-19","close":1623.0},{"date":"2024-11-20","close":1705.0},{"date":"2024-11-21","close":1580.0},{"date":"2024-11-22","close":1443.0},{"date":"2024-11-25","close":1430.0},{"date":"2024-11-26","close":1290.0},{"date":"2024-11-27","close":1365.0},{"date":"2024-11-28","close":1338.0},{"date":"2024-11-29","close":1319.0},{"date":"2024-12-02","close":1238.0},{"date":"2024-12-03","close":1200.0},{"date":"2024-12-04","close":1192.0},{"date":"2024-12-05","close":1137.0},{"date":"2024-12-06","close":1049.0},{"date":"2024-12-09","close":996.0},{"date":"2024-12-10","close":1172.0},{"date":"2024-12-11","close":1220.0},{"date":"2024-12-12","close":1123.0},{"date":"2024-12-13","close":1114.0},{"date":"2024-12-16","close":1125.0},{"date":"2024-12-17","close":1105.0},{"date":"2024-12-18","close":1040.0},{"date":"2024-12-19","close":1008.0},{"date":"2024-12-20","close":1011.0},{"date":"2024-12-23","close":989.0},{"date":"2024-12-24","close":1032.0},{"date":"2024-12-26","close":996.0},{"date":"2024-12-27","close":971.0},{"date":"2024-12-30","close":976.0},{"date":"2025-01-02","close":1008.0},{"date":"2025-01-03","close":1036.0},{"date":"2025-01-06","close":1049.0},{"date":"2025-01-07","close":1022.0},{"date":"2025-01-08","close":1023.0},{"date":"2025-01-09","close":1002.0},{"date":"2025-01-10","close":1007.0},{"date":"2025-01-13","close":961.0},{"date":"2025-01-14","close":972.0},{"date":"2025-01-15","close":946.0},{"date":"2025-01-16","close":924.0},{"date":"2025-01-17","close":942.0},{"date":"2025-01-20","close":962.0},{"date":"2025-01-21","close":938.0},{"date":"2025-01-22","close":1219.0},{"date":"2025-01-23","close":1481.0},{"date":"2025-01-24","close":1436.0},{"date":"2025-01-31","close":1322.0},{"date":"2025-02-03","close":1319.0},{"date":"2025-02-04","close":1355.0},{"date":"2025-02-05","close":1267.0},{"date":"2025-02-06","close":1170.0},{"date":"2025-02-07","close":1225.0},{"date":"2025-02-10","close":1200.0},{"date":"2025-02-11","close":1181.0},{"date":"2025-02-12","close":1079.0},{"date":"2025-02-13","close":1060.0},{"date":"2025-02-14","close":1039.0},{"date":"2025-02-17","close":1037.0},{"date":"2025-02-18","close":1076.0},{"date":"2025-02-19","close":1053.0},{"date":"2025-02-20","close":1024.0},{"date":"2025-02-21","close":1097.0},{"date":"2025-02-24","close":1059.0},{"date":"2025-02-25","close":1033.0},{"date":"2025-02-26","close":1013.0},{"date":"2025-02-27","close":1007.0},{"date":"2025-02-28","close":987.0},{"date":"2025-03-04","close":961.0},{"date":"2025-03-05","close":973.0},{"date":"2025-03-06","close":954.0},{"date":"2025-03-07","close":940.0},{"date":"2025-03-10","close":934.0},{"date":"2025-03-11","close":938.0},{"date":"2025-03-12","close":940.0},{"date":"2025-03-13","close":909.0},{"date":"2025-03-14","close":907.0},{"date":"2025-03-17","close":914.0},{"date":"2025-03-18","close":915.0},{"date":"2025-03-19","close":920.0},{"date":"2025-03-20","close":920.0},{"date":"2025-03-21","close":975.0},{"date":"2025-03-24","close":956.0},{"date":"2025-03-25","close":909.0},{"date":"2025-03-26","close":911.0},{"date":"2025-03-27","close":891.0},{"date":"2025-03-28","close":892.0},{"date":"2025-03-31","close":858.0},{"date":"2025-04-01","close":877.0},{"date":"2025-04-02","close":868.0},{"date":"2025-04-03","close":827.0},{"date":"2025-04-04","close":842.0},{"date":"2025-04-07","close":807.0},{"date":"2025-04-08","close":800.0},{"date":"2025-04-09","close":790.0},{"date":"2025-04-10","close":859.0},{"date":"2025-04-11","close":928.0},{"date":"2025-04-14","close":915.0},{"date":"2025-04-15","close":935.0},{"date":"2025-04-16","close":925.0},{"date":"2025-04-17","close":920.0},{"date":"2025-04-18","close":914.0},{"date":"2025-04-21","close":900.0},{"date":"2025-04-22","close":905.0},{"date":"2025-04-23","close":914.0},{"date":"2025-04-24","close":921.0},{"date":"2025-04-25","close":908.0},{"date":"2025-04-28","close":895.0},{"date":"2025-04-29","close":915.0},{"date":"2025-04-30","close":899.0},{"date":"2025-05-02","close":890.0},{"date":"2025-05-07","close":889.0},{"date":"2025-05-08","close":898.0},{"date":"2025-05-09","close":888.0},{"date":"2025-05-12","close":894.0},{"date":"2025-05-13","close":922.0},{"date":"2025-05-14","close":921.0},{"date":"2025-05-15","close":903.0},{"date":"2025-05-16","close":871.0},{"date":"2025-05-19","close":849.0},{"date":"2025-05-20","close":860.0},{"date":"2025-05-21","close":854.0},{"date":"2025-05-22","close":841.0},{"date":"2025-05-23","close":820.0},{"date":"2025-05-26","close":920.0},{"date":"2025-05-27","close":965.0},{"date":"2025-05-28","close":1254.0},{"date":"2025-05-29","close":1290.0},{"date":"2025-05-30","close":1245.0},{"date":"2025-06-02","close":1192.0},{"date":"2025-06-04","close":1264.0},{"date":"2025-06-05","close":1250.0},{"date":"2025-06-09","close":1234.0},{"date":"2025-06-10","close":1202.0},{"date":"2025-06-11","close":1169.0},{"date":"2025-06-12","close":1120.0},{"date":"2025-06-13","close":1106.0},{"date":"2025-06-16","close":1103.0},{"date":"2025-06-17","close":1201.0},{"date":"2025-06-18","close":1195.0},{"date":"2025-06-19","close":1150.0},{"date":"2025-06-20","close":1205.0},{"date":"2025-06-23","close":1204.0},{"date":"2025-06-24","close":1186.0},{"date":"2025-06-25","close":1138.0},{"date":"2025-06-26","close":1180.0},{"date":"2025-06-27","close":1066.0},{"date":"2025-06-30","close":1230.0},{"date":"2025-07-01","close":1426.0},{"date":"2025-07-02","close":1395.0},{"date":"2025-07-03","close":1350.0},{"date":"2025-07-04","close":1269.0},{"date":"2025-07-07","close":1265.0},{"date":"2025-07-08","close":1260.0},{"date":"2025-07-09","close":1300.0},{"date":"2025-07-10","close":1279.0},{"date":"2025-07-11","close":1316.0},{"date":"2025-07-14","close":1356.0},{"date":"2025-07-15","close":1292.0},{"date":"2025-07-16","close":1307.0},{"date":"2025-07-17","close":1309.0},{"date":"2025-07-18","close":1383.0},{"date":"2025-07-21","close":1447.0},{"date":"2025-07-22","close":1350.0},{"date":"2025-07-23","close":1346.0},{"date":"2025-07-24","close":1271.0},{"date":"2025-07-25","close":1220.0},{"date":"2025-07-28","close":1165.0},{"date":"2025-07-29","close":1174.0},{"date":"2025-07-30","close":1175.0},{"date":"2025-07-31","close":1093.0},{"date":"2025-08-01","close":1044.0},{"date":"2025-08-04","close":1043.0},{"date":"2025-08-05","close":1065.0},{"date":"2025-08-06","close":1064.0},{"date":"2025-08-07","close":1014.0},{"date":"2025-08-08","close":1040.0},{"date":"2025-08-11","close":1042.0},{"date":"2025-08-12","close":1038.0},{"date":"2025-08-13","close":1090.0},{"date":"2025-08-14","close":1064.0},{"date":"2025-08-18","close":1105.0},{"date":"2025-08-19","close":1057.0},{"date":"2025-08-20","close":1029.0},{"date":"2025-08-21","close":1027.0},{"date":"2025-08-22","close":1036.0},{"date":"2025-08-25","close":1022.0},{"date":"2025-08-26","close":1050.0},{"date":"2025-08-27","close":1041.0},{"date":"2025-08-28","close":1078.0},{"date":"2025-08-29","close":1022.0},{"date":"2025-09-01","close":986.0},{"date":"2025-09-02","close":965.0},{"date":"2025-09-03","close":980.0},{"date":"2025-09-04","close":840.0},{"date":"2025-09-05","close":894.0},{"date":"2025-09-08","close":897.0},{"date":"2025-09-09","close":898.0},{"date":"2025-09-10","close":898.0},{"date":"2025-09-11","close":898.0},{"date":"2025-09-12","close":907.0},{"date":"2025-09-15","close":859.0},{"date":"2025-09-16","close":847.0},{"date":"2025-09-17","close":847.0},{"date":"2025-09-18","close":835.0},{"date":"2025-09-19","close":806.0},{"date":"2025-09-22","close":802.0},{"date":"2025-09-23","close":805.0},{"date":"2025-09-24","close":802.0},{"date":"2025-09-25","close":803.0},{"date":"2025-09-26","close":772.0},{"date":"2025-09-29","close":777.0},{"date":"2025-09-30","close":771.0},{"date":"2025-10-01","close":755.0},{"date":"2025-10-02","close":805.0},{"date":"2025-10-10","close":787.0},{"date":"2025-10-13","close":765.0},{"date":"2025-10-14","close":753.0},{"date":"2025-10-15","close":770.0},{"date":"2025-10-16","close":815.0},{"date":"2025-10-17","close":763.0},{"date":"2025-10-20","close":764.0},{"date":"2025-10-21","close":752.0},{"date":"2025-10-22","close":739.0},{"date":"2025-10-23","close":721.0},{"date":"2025-10-24","close":695.0},{"date":"2025-10-27","close":690.0},{"date":"2025-10-28","close":684.0},{"date":"2025-10-29","close":889.0},{"date":"2025-10-30","close":962.0},{"date":"2025-10-31","close":825.0},{"date":"2025-11-03","close":856.0},{"date":"2025-11-04","close":803.0},{"date":"2025-11-05","close":846.0},{"date":"2025-11-06","close":809.0},{"date":"2025-11-07","close":755.0},{"date":"2025-11-10","close":750.0},{"date":"2025-11-11","close":797.0},{"date":"2025-11-12","close":796.0},{"date":"2025-11-13","close":788.0},{"date":"2025-11-14","close":765.0},{"date":"2025-11-17","close":747.0},{"date":"2025-11-18","close":731.0},{"date":"2025-11-19","close":709.0},{"date":"2025-11-20","close":713.0},{"date":"2025-11-21","close":699.0},{"date":"2025-11-24","close":699.0},{"date":"2025-11-25","close":692.0},{"date":"2025-11-26","close":689.0},{"date":"2025-11-27","close":704.0},{"date":"2025-11-28","close":702.0},{"date":"2025-12-01","close":703.0},{"date":"2025-12-02","close":705.0},{"date":"2025-12-03","close":738.0},{"date":"2025-12-04","close":739.0},{"date":"2025-12-05","close":736.0},{"date":"2025-12-08","close":736.0},{"date":"2025-12-09","close":721.0},{"date":"2025-12-10","close":704.0},{"date":"2025-12-11","close":711.0},{"date":"2025-12-12","close":700.0},{"date":"2025-12-15","close":705.0},{"date":"2025-12-16","close":697.0},{"date":"2025-12-17","close":690.0},{"date":"2025-12-18","close":673.0},{"date":"2025-12-19","close":682.0},{"date":"2025-12-22","close":691.0},{"date":"2025-12-23","close":673.0},{"date":"2025-12-24","close":656.0},{"date":"2025-12-26","close":626.0},{"date":"2025-12-29","close":621.0},{"date":"2025-12-30","close":592.0},{"date":"2026-01-02","close":624.0},{"date":"2026-01-05","close":609.0},{"date":"2026-01-06","close":791.0},{"date":"2026-01-07","close":849.0},{"date":"2026-01-08","close":1103.0},{"date":"2026-01-09","close":1433.0},{"date":"2026-01-12","close":1594.0},{"date":"2026-01-13","close":1514.0},{"date":"2026-01-14","close":1450.0},{"date":"2026-01-15","close":1486.0},{"date":"2026-01-16","close":1440.0},{"date":"2026-01-19","close":1729.0},{"date":"2026-01-20","close":1831.0},{"date":"2026-01-21","close":1729.0},{"date":"2026-01-22","close":1622.0},{"date":"2026-01-23","close":1475.0},{"date":"2026-01-26","close":1485.0},{"date":"2026-01-27","close":1435.0},{"date":"2026-01-28","close":1439.0},{"date":"2026-01-29","close":1680.0},{"date":"2026-01-30","close":1516.0},{"date":"2026-02-02","close":1548.0},{"date":"2026-02-03","close":1509.0},{"date":"2026-02-04","close":1440.0},{"date":"2026-02-05","close":1312.0},{"date":"2026-02-06","close":1235.0},{"date":"2026-02-09","close":1229.0},{"date":"2026-02-10","close":1208.0},{"date":"2026-02-11","close":1162.0},{"date":"2026-02-12","close":1092.0},{"date":"2026-02-13","close":1068.0},{"date":"2026-02-19","close":1089.0},{"date":"2026-02-20","close":1115.0},{"date":"2026-02-23","close":1200.0},{"date":"2026-02-24","close":1172.0},{"date":"2026-02-25","close":1207.0},{"date":"2026-02-26","close":1125.0},{"date":"2026-02-27","close":1100.0},{"date":"2026-03-03","close":1007.0},{"date":"2026-03-04","close":891.0},{"date":"2026-03-05","close":1003.0},{"date":"2026-03-06","close":1010.0},{"date":"2026-03-09","close":974.0},{"date":"2026-03-10","close":1059.0},{"date":"2026-03-11","close":1175.0},{"date":"2026-03-12","close":1365.0},{"date":"2026-03-13","close":1416.0},{"date":"2026-03-16","close":1678.0},{"date":"2026-03-17","close":1541.0},{"date":"2026-03-18","close":1477.0},{"date":"2026-03-19","close":1687.0},{"date":"2026-03-20","close":2190.0},{"date":"2026-03-23","close":2845.0},{"date":"2026-03-24","close":2620.0},{"date":"2026-03-25","close":3020.0},{"date":"2026-03-26","close":3045.0},{"date":"2026-03-27","close":3045.0},{"date":"2026-03-30","close":3080.0},{"date":"2026-03-31","close":2480.0},{"date":"2026-04-01","close":3115.0},{"date":"2026-04-02","close":3185.0},{"date":"2026-04-03","close":3250.0},{"date":"2026-04-06","close":3355.0},{"date":"2026-04-07","close":3165.0},{"date":"2026-04-08","close":3250.0},{"date":"2026-04-09","close":4225.0},{"date":"2026-04-10","close":4920.0},{"date":"2026-04-13","close":4920.0},{"date":"2026-04-14","close":6390.0},{"date":"2026-04-15","close":6390.0},{"date":"2026-04-16","close":4510.0},{"date":"2026-04-17","close":5860.0},{"date":"2026-04-20","close":6520.0},{"date":"2026-04-21","close":6160.0},{"date":"2026-04-22","close":5630.0},{"date":"2026-04-23","close":5040.0},{"date":"2026-04-24","close":5240.0},{"date":"2026-04-27","close":5580.0},{"date":"2026-04-28","close":5230.0},{"date":"2026-04-29","close":5260.0},{"date":"2026-04-30","close":5080.0},{"date":"2026-05-04","close":5210.0},{"date":"2026-05-06","close":4990.0},{"date":"2026-05-07","close":5120.0},{"date":"2026-05-08","close":5200.0},{"date":"2026-05-11","close":6070.0},{"date":"2026-05-12","close":5900.0},{"date":"2026-05-13","close":5510.0},{"date":"2026-05-14","close":5770.0},{"date":"2026-05-15","close":5290.0},{"date":"2026-05-18","close":5050.0},{"date":"2026-05-19","close":4610.0},{"date":"2026-05-20","close":5140.0},{"date":"2026-05-21","close":5090.0},{"date":"2026-05-22","close":6610.0},{"date":"2026-05-26","close":6990.0},{"date":"2026-05-27","close":6370.0},{"date":"2026-05-28","close":5600.0},{"date":"2026-05-29","close":4820.0},{"date":"2026-06-01","close":4100.0},{"date":"2026-06-02","close":3870.0},{"date":"2026-06-04","close":4185.0},{"date":"2026-06-05","close":3760.0},{"date":"2026-06-08","close":3495.0},{"date":"2026-06-09","close":3880.0},{"date":"2026-06-10","close":3320.0},{"date":"2026-06-11","close":3325.0},{"date":"2026-06-12","close":3305.0},{"date":"2026-06-15","close":3415.0},{"date":"2026-06-16","close":3690.0},{"date":"2026-06-17","close":3415.0},{"date":"2026-06-18","close":3290.0},{"date":"2026-06-19","close":2930.0},{"date":"2026-06-22","close":2770.0},{"date":"2026-06-23","close":2545.0},{"date":"2026-06-24","close":2565.0},{"date":"2026-06-25","close":2365.0},{"date":"2026-06-26","close":2100.0},{"date":"2026-06-29","close":2215.0},{"date":"2026-06-30","close":2215.0},{"date":"2026-07-01","close":2295.0},{"date":"2026-07-02","close":1980.0},{"date":"2026-07-03","close":2055.0},{"date":"2026-07-06","close":1934.0},{"date":"2026-07-07","close":1813.0},{"date":"2026-07-08","close":1667.0},{"date":"2026-07-09","close":1790.0},{"date":"2026-07-10","close":2325.0},{"date":"2026-07-13","close":2290.0},{"date":"2026-07-14","close":2490.0},{"date":"2026-07-15","close":2825.0},{"date":"2026-07-16","close":2590.0},{"date":"2026-07-20","close":2495.0},{"date":"2026-07-21","close":2400.0},{"date":"2026-07-22","close":2560.0},{"date":"2026-07-23","close":2470.0},{"date":"2026-07-24","close":2145.0},{"date":"2026-07-27","close":2155.0},{"date":"2026-07-28","close":1950.0},{"date":"2026-07-29","close":1778.0},{"date":"2026-07-30","close":1678.0},{"date":"2026-07-31","close":1878.0},{"date":"2026-08-03","close":2005.0},{"date":"2026-08-04","close":2225.0},{"date":"2026-08-05","close":2890.0},{"date":"2026-08-06","close":2910.0},{"date":"2026-08-07","close":3005.0},{"date":"2026-08-10","close":3115.0},{"date":"2026-08-11","close":2940.0},{"date":"2026-08-12","close":2955.0},{"date":"2026-08-13","close":2920.0},{"date":"2026-08-14","close":2940.0},{"date":"2026-08-18","close":2730.0},{"date":"2026-08-19","close":2650.0},{"date":"2026-08-20","close":2675.0},{"date":"2026-08-21","close":2560.0},{"date":"2026-08-24","close":2805.0},{"date":"2026-08-25","close":2730.0},{"date":"2026-08-26","close":2845.0},{"date":"2026-08-27","close":3100.0},{"date":"2026-08-28","close":2930.0},{"date":"2026-08-31","close":2835.0},{"date":"2026-09-01","close":2840.0},{"date":"2026-09-02","close":2765.0},{"date":"2026-09-03","close":2660.0},{"date":"2026-09-04","close":2715.0},{"date":"2026-09-07","close":2800.0},{"date":"2026-09-08","close":3640.0},{"date":"2026-09-09","close":3810.0},{"date":"2026-09-10","close":3925.0},{"date":"2026-09-11","close":3870.0},{"date":"2026-09-14","close":4355.0},{"date":"2026-09-15","close":4135.0},{"date":"2026-09-16","close":4425.0},{"date":"2026-09-17","close":4095.0},{"date":"2026-09-18","close":4100.0},{"date":"2026-09-21","close":4110.0},{"date":"2026-09-22","close":3930.0},{"date":"2026-09-23","close":4020.0},{"date":"2026-09-28","close":3995.0},{"date":"2026-09-29","close":4025.0},{"date":"2026-09-30","close":4115.0},{"date":"2026-10-01","close":4140.0},{"date":"2026-10-02","close":4400.0},{"date":"2026-10-06","close":5140.0},{"date":"2026-10-07","close":5120.0},{"date":"2026-10-08","close":4890.0},{"date":"2026-10-12","close":4390.0},{"date":"2026-10-13","close":4445.0},{"date":"2026-10-14","close":4095.0},{"date":"2026-10-15","close":3805.0},{"date":"2026-10-16","close":3990.0},{"date":"2026-10-19","close":4035.0},{"date":"2026-10-20","close":3695.0},{"date":"2026-10-21","close":3780.0},{"date":"2026-10-22","close":3535.0},{"date":"2026-10-23","close":3285.0}],"chart_data":[{"date":"2024-10-23","open":1474,"high":1505,"low":1431,"close":1451,"volume":347884,"rsi_14":55.1,"sma_20":1393.45,"sma_60":1691.63,"sma_120":2583.07},{"date":"2024-10-24","open":1419,"high":1465,"low":1395,"close":1416,"volume":202170,"rsi_14":57.14,"sma_20":1401.6,"sma_60":1661.4,"sma_120":2565.16},{"date":"2024-10-25","open":1418,"high":1476,"low":1360,"close":1370,"volume":308535,"rsi_14":52.08,"sma_20":1405.15,"sma_60":1633.15,"sma_120":2547.95},{"date":"2024-10-28","open":1370,"high":1398,"low":1356,"close":1378,"volume":115770,"rsi_14":49.82,"sma_20":1401.2,"sma_60":1610.45,"sma_120":2530.93},{"date":"2024-10-29","open":1372,"high":1448,"low":1372,"close":1405,"volume":260907,"rsi_14":50.45,"sma_20":1398.35,"sma_60":1587.28,"sma_120":2511.14},{"date":"2024-10-30","open":1392,"high":1405,"low":1336,"close":1338,"volume":332917,"rsi_14":42.76,"sma_20":1397.0,"sma_60":1567.33,"sma_120":2491.33},{"date":"2024-10-31","open":1338,"high":1348,"low":1285,"close":1339,"volume":139222,"rsi_14":48.04,"sma_20":1394.25,"sma_60":1547.32,"sma_120":2472.16},{"date":"2024-11-01","open":1339,"high":1382,"low":1300,"close":1332,"volume":290650,"rsi_14":43.25,"sma_20":1393.9,"sma_60":1529.85,"sma_120":2453.22},{"date":"2024-11-04","open":1332,"high":1509,"low":1320,"close":1468,"volume":1233696,"rsi_14":54.17,"sma_20":1400.0,"sma_60":1515.15,"sma_120":2434.28},{"date":"2024-11-05","open":1468,"high":1529,"low":1400,"close":1416,"volume":564306,"rsi_14":53.57,"sma_20":1401.8,"sma_60":1502.33,"sma_120":2414.5},{"date":"2024-11-06","open":1416,"high":1538,"low":1405,"close":1475,"volume":1109676,"rsi_14":56.33,"sma_20":1405.55,"sma_60":1493.98,"sma_120":2396.12},{"date":"2024-11-07","open":1393,"high":1517,"low":1371,"close":1475,"volume":2830679,"rsi_14":58.96,"sma_20":1414.25,"sma_60":1482.8,"sma_120":2380.12},{"date":"2024-11-08","open":1610,"high":1850,"low":1506,"close":1547,"volume":4702814,"rsi_14":59.55,"sma_20":1423.6,"sma_60":1467.67,"sma_120":2365.34},{"date":"2024-11-11","open":1749,"high":1749,"low":1551,"close":1592,"volume":1406751,"rsi_14":58.31,"sma_20":1433.2,"sma_60":1453.28,"sma_120":2352.15},{"date":"2024-11-12","open":1597,"high":1756,"low":1596,"close":1700,"volume":1622966,"rsi_14":66.23,"sma_20":1447.4,"sma_60":1439.95,"sma_120":2334.48},{"date":"2024-11-13","open":1720,"high":1753,"low":1614,"close":1614,"volume":842015,"rsi_14":62.1,"sma_20":1459.55,"sma_60":1430.02,"sma_120":2316.1},{"date":"2024-11-14","open":1640,"high":1650,"low":1500,"close":1530,"volume":565275,"rsi_14":59.35,"sma_20":1466.55,"sma_60":1419.85,"sma_120":2297.77},{"date":"2024-11-15","open":1485,"high":1540,"low":1380,"close":1536,"volume":554338,"rsi_14":59.25,"sma_20":1469.8,"sma_60":1411.37,"sma_120":2278.9},{"date":"2024-11-18","open":1536,"high":1690,"low":1450,"close":1669,"volume":1113983,"rsi_14":63.75,"sma_20":1482.65,"sma_60":1413.18,"sma_120":2260.47},{"date":"2024-11-19","open":1669,"high":1686,"low":1615,"close":1623,"volume":298244,"rsi_14":65.18,"sma_20":1489.9,"sma_60":1415.98,"sma_120":2241.92},{"date":"2024-11-20","open":1614,"high":1725,"low":1592,"close":1705,"volume":641726,"rsi_14":67.94,"sma_20":1502.6,"sma_60":1422.28,"sma_120":2223.54},{"date":"2024-11-21","open":1749,"high":1749,"low":1575,"close":1580,"volume":529980,"rsi_14":60.9,"sma_20":1510.8,"sma_60":1422.95,"sma_120":2204.62},{"date":"2024-11-22","open":1570,"high":1630,"low":1440,"close":1443,"volume":514765,"rsi_14":48.9,"sma_20":1514.45,"sma_60":1422.67,"sma_120":2184.98},{"date":"2024-11-25","open":1480,"high":1480,"low":1404,"close":1430,"volume":567436,"rsi_14":50.64,"sma_20":1517.05,"sma_60":1423.3,"sma_120":2165.36},{"date":"2024-11-26","open":1435,"high":1450,"low":1217,"close":1290,"volume":1602915,"rsi_14":42.17,"sma_20":1511.3,"sma_60":1422.5,"sma_120":2144.98},{"date":"2024-11-27","open":1301,"high":1383,"low":1210,"close":1365,"volume":684769,"rsi_14":39.66,"sma_20":1512.65,"sma_60":1421.63,"sma_120":2126.65},{"date":"2024-11-28","open":1371,"high":1400,"low":1305,"close":1338,"volume":236112,"rsi_14":40.56,"sma_20":1512.6,"sma_60":1421.45,"sma_120":2109.18},{"date":"2024-11-29","open":1338,"high":1350,"low":1280,"close":1319,"volume":260455,"rsi_14":37.37,"sma_20":1511.95,"sma_60":1421.5,"sma_120":2091.88},{"date":"2024-12-02","open":1310,"high":1319,"low":1213,"close":1238,"volume":605905,"rsi_14":28.08,"sma_20":1500.45,"sma_60":1420.27,"sma_120":2076.15},{"date":"2024-12-03","open":1238,"high":1262,"low":1190,"close":1200,"volume":464591,"rsi_14":29.42,"sma_20":1489.65,"sma_60":1419.72,"sma_120":2058.57},{"date":"2024-12-04","open":1125,"high":1221,"low":1086,"close":1192,"volume":371152,"rsi_14":31.83,"sma_20":1475.5,"sma_60":1419.2,"sma_120":2040.38},{"date":"2024-12-05","open":1193,"high":1213,"low":1137,"close":1137,"volume":265532,"rsi_14":29.62,"sma_20":1452.4,"sma_60":1414.08,"sma_120":2019.31},{"date":"2024-12-06","open":1139,"high":1159,"low":1017,"close":1049,"volume":629702,"rsi_14":16.81,"sma_20":1427.5,"sma_60":1406.3,"sma_120":1997.76},{"date":"2024-12-09","open":1005,"high":1070,"low":996,"close":996,"volume":353022,"rsi_14":16.68,"sma_20":1397.7,"sma_60":1398.07,"sma_120":1974.81},{"date":"2024-12-10","open":1043,"high":1199,"low":1017,"close":1172,"volume":657983,"rsi_14":24.25,"sma_20":1371.3,"sma_60":1394.58,"sma_120":1952.91},{"date":"2024-12-11","open":1183,"high":1225,"low":1110,"close":1220,"volume":652904,"rsi_14":31.21,"sma_20":1351.6,"sma_60":1391.8,"sma_120":1931.53},{"date":"2024-12-12","open":1229,"high":1295,"low":1074,"close":1123,"volume":900105,"rsi_14":32.57,"sma_20":1331.25,"sma_60":1388.52,"sma_120":1909.27},{"date":"2024-12-13","open":1123,"high":1123,"low":1095,"close":1114,"volume":200416,"rsi_14":32.71,"sma_20":1310.15,"sma_60":1384.47,"sma_120":1888.72},{"date":"2024-12-16","open":1118,"high":1134,"low":1112,"close":1125,"volume":152397,"rsi_14":39.49,"sma_20":1282.95,"sma_60":1380.37,"sma_120":1868.51},{"date":"2024-12-17","open":1133,"high":1149,"low":1100,"close":1105,"volume":205965,"rsi_14":32.19,"sma_20":1257.05,"sma_60":1377.78,"sma_120":1849.76},{"date":"2024-12-18","open":1105,"high":1119,"low":1040,"close":1040,"volume":405834,"rsi_14":30.6,"sma_20":1223.8,"sma_60":1373.28,"sma_120":1830.88},{"date":"2024-12-19","open":1041,"high":1077,"low":995,"close":1008,"volume":340792,"rsi_14":30.09,"sma_20":1195.2,"sma_60":1369.2,"sma_120":1811.66},{"date":"2024-12-20","open":1020,"high":1025,"low":987,"close":1011,"volume":199732,"rsi_14":33.85,"sma_20":1173.6,"sma_60":1364.4,"sma_120":1791.33},{"date":"2024-12-23","open":1011,"high":1040,"low":983,"close":989,"volume":239907,"rsi_14":34.64,"sma_20":1151.55,"sma_60":1356.6,"sma_120":1770.83},{"date":"2024-12-24","open":989,"high":1045,"low":989,"close":1032,"volume":237755,"rsi_14":38.92,"sma_20":1138.65,"sma_60":1349.43,"sma_120":1753.26},{"date":"2024-12-26","open":1032,"high":1046,"low":995,"close":996,"volume":190425,"rsi_14":39.97,"sma_20":1120.2,"sma_60":1343.28,"sma_120":1736.1},{"date":"2024-12-27","open":1006,"high":1006,"low":937,"close":971,"volume":246970,"rsi_14":43.91,"sma_20":1101.85,"sma_60":1336.23,"sma_120":1719.61},{"date":"2024-12-30","open":971,"high":1001,"low":964,"close":976,"volume":151430,"rsi_14":48.31,"sma_20":1084.7,"sma_60":1330.18,"sma_120":1702.24},{"date":"2025-01-02","open":1000,"high":1023,"low":976,"close":1008,"volume":224351,"rsi_14":31.7,"sma_20":1073.2,"sma_60":1324.55,"sma_120":1685.43},{"date":"2025-01-03","open":996,"high":1138,"low":990,"close":1036,"volume":1407826,"rsi_14":28.5,"sma_20":1065.0,"sma_60":1318.82,"sma_120":1667.9},{"date":"2025-01-06","open":1033,"high":1064,"low":1031,"close":1049,"volume":237939,"rsi_14":39.24,"sma_20":1057.85,"sma_60":1312.97,"sma_120":1650.31},{"date":"2025-01-07","open":1063,"high":1084,"low":1013,"close":1022,"volume":247586,"rsi_14":37.29,"sma_20":1052.1,"sma_60":1306.25,"sma_120":1633.41},{"date":"2025-01-08","open":1022,"high":1047,"low":1002,"close":1023,"volume":197153,"rsi_14":35.51,"sma_20":1050.8,"sma_60":1300.63,"sma_120":1616.18},{"date":"2025-01-09","open":1024,"high":1040,"low":995,"close":1002,"volume":283604,"rsi_14":35.41,"sma_20":1051.1,"sma_60":1294.0,"sma_120":1597.87},{"date":"2025-01-10","open":997,"high":1007,"low":991,"close":1007,"volume":126686,"rsi_14":44.37,"sma_20":1042.85,"sma_60":1287.18,"sma_120":1579.88},{"date":"2025-01-13","open":1008,"high":1011,"low":955,"close":961,"volume":471414,"rsi_14":42.35,"sma_20":1029.9,"sma_60":1280.35,"sma_120":1562.02},{"date":"2025-01-14","open":961,"high":979,"low":912,"close":972,"volume":266128,"rsi_14":43.81,"sma_20":1022.35,"sma_60":1273.38,"sma_120":1544.7},{"date":"2025-01-15","open":972,"high":1019,"low":931,"close":946,"volume":283396,"rsi_14":43.26,"sma_20":1013.95,"sma_60":1264.63,"sma_120":1527.58},{"date":"2025-01-16","open":958,"high":958,"low":916,"close":924,"volume":382600,"rsi_14":31.88,"sma_20":1003.9,"sma_60":1256.5,"sma_120":1507.74},{"date":"2025-01-17","open":924,"high":990,"low":900,"close":942,"volume":630260,"rsi_14":40.36,"sma_20":995.75,"sma_60":1247.57,"sma_120":1486.05},{"date":"2025-01-20","open":952,"high":978,"low":935,"close":962,"volume":202679,"rsi_14":48.36,"sma_20":991.85,"sma_60":1239.42,"sma_120":1465.53},{"date":"2025-01-21","open":962,"high":970,"low":937,"close":938,"volume":197733,"rsi_14":43.54,"sma_20":988.35,"sma_60":1231.45,"sma_120":1446.42},{"date":"2025-01-22","open":956,"high":1219,"low":939,"close":1219,"volume":13310707,"rsi_14":69.43,"sma_20":998.75,"sma_60":1228.93,"sma_120":1431.04},{"date":"2025-01-23","open":1324,"high":1584,"low":1156,"close":1481,"volume":31862298,"rsi_14":78.64,"sma_20":1023.35,"sma_60":1230.65,"sma_120":1420.55},{"date":"2025-01-24","open":1481,"high":1510,"low":1378,"close":1436,"volume":4671110,"rsi_14":73.92,"sma_20":1043.55,"sma_60":1231.17,"sma_120":1409.22},{"date":"2025-01-31","open":1432,"high":1458,"low":1317,"close":1322,"volume":2220103,"rsi_14":66.74,"sma_20":1059.85,"sma_60":1230.9,"sma_120":1399.12},{"date":"2025-02-03","open":1274,"high":1330,"low":1255,"close":1319,"volume":1331238,"rsi_14":66.48,"sma_20":1077.25,"sma_60":1230.57,"sma_120":1388.94},{"date":"2025-02-04","open":1383,"high":1424,"low":1265,"close":1355,"volume":3630009,"rsi_14":69.33,"sma_20":1096.2,"sma_60":1230.95,"sma_120":1380.4},{"date":"2025-02-05","open":1355,"high":1355,"low":1239,"close":1267,"volume":1914290,"rsi_14":63.05,"sma_20":1109.15,"sma_60":1227.6,"sma_120":1371.38},{"date":"2025-02-06","open":1299,"high":1299,"low":1164,"close":1170,"volume":1624512,"rsi_14":59.98,"sma_20":1115.85,"sma_60":1223.5,"sma_120":1362.92},{"date":"2025-02-07","open":1172,"high":1343,"low":1168,"close":1225,"volume":5379309,"rsi_14":61.59,"sma_20":1124.65,"sma_60":1219.33,"sma_120":1356.66},{"date":"2025-02-10","open":1250,"high":1268,"low":1182,"close":1200,"volume":1063419,"rsi_14":61.65,"sma_20":1133.55,"sma_60":1212.68,"sma_120":1347.74},{"date":"2025-02-11","open":1202,"high":1231,"low":1181,"close":1181,"volume":691777,"rsi_14":61.82,"sma_20":1141.45,"sma_60":1206.58,"sma_120":1337.12},{"date":"2025-02-12","open":1181,"high":1208,"low":1050,"close":1079,"volume":1340262,"rsi_14":55.85,"sma_20":1145.3,"sma_60":1198.03,"sma_120":1325.66},{"date":"2025-02-13","open":1079,"high":1095,"low":1030,"close":1060,"volume":698382,"rsi_14":54.19,"sma_20":1147.95,"sma_60":1187.37,"sma_120":1313.66},{"date":"2025-02-14","open":1062,"high":1083,"low":1021,"close":1039,"volume":609974,"rsi_14":54.33,"sma_20":1151.85,"sma_60":1177.78,"sma_120":1303.9},{"date":"2025-02-17","open":1055,"high":1055,"low":1010,"close":1037,"volume":609812,"rsi_14":39.75,"sma_20":1155.1,"sma_60":1169.57,"sma_120":1294.71},{"date":"2025-02-18","open":1033,"high":1100,"low":1017,"close":1076,"volume":705090,"rsi_14":19.55,"sma_20":1161.6,"sma_60":1161.9,"sma_120":1286.63},{"date":"2025-02-19","open":1091,"high":1163,"low":1044,"close":1053,"volume":1814425,"rsi_14":20.22,"sma_20":1168.05,"sma_60":1151.63,"sma_120":1282.41},{"date":"2025-02-20","open":1075,"high":1076,"low":1017,"close":1024,"volume":751792,"rsi_14":23.3,"sma_20":1172.15,"sma_60":1141.65,"sma_120":1278.82},{"date":"2025-02-21","open":1035,"high":1250,"low":1020,"close":1097,"volume":11392464,"rsi_14":32.32,"sma_20":1178.9,"sma_60":1131.52,"sma_120":1276.9},{"date":"2025-02-24","open":1098,"high":1101,"low":1030,"close":1059,"volume":1181641,"rsi_14":26.51,"sma_20":1184.95,"sma_60":1122.83,"sma_120":1272.89},{"date":"2025-02-25","open":1049,"high":1069,"low":1033,"close":1033,"volume":742714,"rsi_14":29.4,"sma_20":1175.65,"sma_60":1116.0,"sma_120":1269.33},{"date":"2025-02-26","open":1033,"high":1047,"low":1008,"close":1013,"volume":672303,"rsi_14":34.01,"sma_20":1152.25,"sma_60":1109.05,"sma_120":1266.17},{"date":"2025-02-27","open":1014,"high":1041,"low":1001,"close":1007,"volume":489935,"rsi_14":25.34,"sma_20":1130.8,"sma_60":1104.33,"sma_120":1263.42},{"date":"2025-02-28","open":1000,"high":1025,"low":975,"close":987,"volume":708918,"rsi_14":25.63,"sma_20":1114.05,"sma_60":1098.03,"sma_120":1259.83},{"date":"2025-03-04","open":987,"high":989,"low":958,"close":961,"volume":265289,"rsi_14":25.23,"sma_20":1096.15,"sma_60":1091.75,"sma_120":1256.6},{"date":"2025-03-05","open":955,"high":997,"low":954,"close":973,"volume":244447,"rsi_14":35.03,"sma_20":1077.05,"sma_60":1085.98,"sma_120":1253.74},{"date":"2025-03-06","open":994,"high":994,"low":949,"close":954,"volume":422599,"rsi_14":35.03,"sma_20":1061.4,"sma_60":1081.25,"sma_120":1250.76},{"date":"2025-03-07","open":965,"high":965,"low":905,"close":940,"volume":476995,"rsi_14":35.73,"sma_20":1049.9,"sma_60":1076.92,"sma_120":1248.32},{"date":"2025-03-10","open":955,"high":955,"low":920,"close":934,"volume":241233,"rsi_14":35.33,"sma_20":1035.35,"sma_60":1072.62,"sma_120":1245.91},{"date":"2025-03-11","open":934,"high":938,"low":897,"close":938,"volume":636462,"rsi_14":28.16,"sma_20":1022.25,"sma_60":1069.3,"sma_120":1241.69},{"date":"2025-03-12","open":950,"high":965,"low":910,"close":940,"volume":481249,"rsi_14":30.85,"sma_20":1010.2,"sma_60":1067.48,"sma_120":1236.89},{"date":"2025-03-13","open":940,"high":1100,"low":906,"close":909,"volume":7349972,"rsi_14":30.64,"sma_20":1001.7,"sma_60":1066.03,"sma_120":1232.05},{"date":"2025-03-14","open":925,"high":929,"low":905,"close":907,"volume":604553,"rsi_14":7.96,"sma_20":994.05,"sma_60":1061.62,"sma_120":1228.1},{"date":"2025-03-17","open":922,"high":923,"low":905,"close":914,"volume":336137,"rsi_14":12.82,"sma_20":987.8,"sma_60":1056.52,"sma_120":1224.16},{"date":"2025-03-18","open":910,"high":916,"low":906,"close":915,"volume":286604,"rsi_14":15.29,"sma_20":981.7,"sma_60":1053.05,"sma_120":1220.78},{"date":"2025-03-19","open":921,"high":930,"low":865,"close":920,"volume":512302,"rsi_14":20.0,"sma_20":973.9,"sma_60":1049.82,"sma_120":1217.14},{"date":"2025-03-20","open":920,"high":932,"low":910,"close":920,"volume":369563,"rsi_14":20.81,"sma_20":967.25,"sma_60":1046.4,"sma_120":1213.38},{"date":"2025-03-21","open":920,"high":997,"low":914,"close":975,"volume":1585081,"rsi_14":46.74,"sma_20":964.8,"sma_60":1044.23,"sma_120":1211.01},{"date":"2025-03-24","open":975,"high":975,"low":945,"close":956,"volume":432630,"rsi_14":48.59,"sma_20":957.75,"sma_60":1042.83,"sma_120":1208.06},{"date":"2025-03-25","open":956,"high":967,"low":907,"close":909,"volume":595302,"rsi_14":34.91,"sma_20":950.25,"sma_60":1041.18,"sma_120":1205.19},{"date":"2025-03-26","open":910,"high":924,"low":907,"close":911,"volume":264132,"rsi_14":38.97,"sma_20":944.15,"sma_60":1039.52,"sma_120":1201.96},{"date":"2025-03-27","open":910,"high":920,"low":884,"close":891,"volume":599162,"rsi_14":37.81,"sma_20":938.05,"sma_60":1037.88,"sma_120":1197.24},{"date":"2025-03-28","open":893,"high":899,"low":883,"close":892,"volume":221435,"rsi_14":39.29,"sma_20":932.3,"sma_60":1035.55,"sma_120":1192.49},{"date":"2025-03-31","open":877,"high":908,"low":844,"close":858,"volume":346750,"rsi_14":32.3,"sma_20":925.85,"sma_60":1033.25,"sma_120":1188.27},{"date":"2025-04-01","open":869,"high":900,"low":859,"close":877,"volume":252754,"rsi_14":37.04,"sma_20":921.65,"sma_60":1031.68,"sma_120":1183.96},{"date":"2025-04-02","open":876,"high":882,"low":843,"close":868,"volume":182967,"rsi_14":40.72,"sma_20":916.4,"sma_60":1029.88,"sma_120":1180.03},{"date":"2025-04-03","open":860,"high":860,"low":823,"close":827,"volume":269274,"rsi_14":34.62,"sma_20":910.05,"sma_60":1026.87,"sma_120":1175.71},{"date":"2025-04-04","open":821,"high":851,"low":807,"close":842,"volume":485135,"rsi_14":36.57,"sma_20":905.15,"sma_60":1023.63,"sma_120":1171.22},{"date":"2025-04-07","open":840,"high":840,"low":783,"close":807,"volume":338367,"rsi_14":32.12,"sma_20":898.8,"sma_60":1019.6,"sma_120":1166.28},{"date":"2025-04-08","open":815,"high":844,"low":763,"close":800,"volume":421338,"rsi_14":30.26,"sma_20":891.9,"sma_60":1015.9,"sma_120":1161.08},{"date":"2025-04-09","open":795,"high":809,"low":771,"close":790,"volume":302817,"rsi_14":29.3,"sma_20":884.4,"sma_60":1012.02,"sma_120":1156.33},{"date":"2025-04-10","open":795,"high":874,"low":795,"close":859,"volume":720884,"rsi_14":32.32,"sma_20":881.9,"sma_60":1009.63,"sma_120":1151.82},{"date":"2025-04-11","open":872,"high":955,"low":872,"close":928,"volume":2231144,"rsi_14":46.3,"sma_20":882.95,"sma_60":1008.32,"sma_120":1147.75},{"date":"2025-04-14","open":932,"high":952,"low":905,"close":915,"volume":558173,"rsi_14":50.87,"sma_20":883.0,"sma_60":1007.55,"sma_120":1143.95},{"date":"2025-04-15","open":911,"high":938,"low":880,"close":935,"volume":596734,"rsi_14":53.31,"sma_20":884.0,"sma_60":1006.93,"sma_120":1140.16},{"date":"2025-04-16","open":935,"high":951,"low":911,"close":925,"volume":464216,"rsi_14":54.83,"sma_20":884.25,"sma_60":1006.58,"sma_120":1135.61},{"date":"2025-04-17","open":915,"high":930,"low":904,"close":920,"volume":196812,"rsi_14":53.93,"sma_20":884.25,"sma_60":1006.52,"sma_120":1131.51},{"date":"2025-04-18","open":920,"high":930,"low":891,"close":914,"volume":328308,"rsi_14":58.54,"sma_20":881.2,"sma_60":1006.05,"sma_120":1126.81},{"date":"2025-04-21","open":914,"high":922,"low":899,"close":900,"volume":189631,"rsi_14":53.56,"sma_20":878.4,"sma_60":1005.02,"sma_120":1122.22},{"date":"2025-04-22","open":900,"high":909,"low":885,"close":905,"volume":242035,"rsi_14":55.8,"sma_20":878.2,"sma_60":1004.47,"sma_120":1117.96},{"date":"2025-04-23","open":910,"high":918,"low":902,"close":914,"volume":294677,"rsi_14":65.16,"sma_20":878.35,"sma_60":999.38,"sma_120":1114.16},{"date":"2025-04-24","open":914,"high":935,"low":879,"close":921,"volume":283917,"rsi_14":64.16,"sma_20":879.85,"sma_60":990.05,"sma_120":1110.35},{"date":"2025-04-25","open":927,"high":935,"low":894,"close":908,"volume":379798,"rsi_14":69.65,"sma_20":880.65,"sma_60":981.25,"sma_120":1106.21},{"date":"2025-04-28","open":908,"high":930,"low":880,"close":895,"volume":303317,"rsi_14":68.06,"sma_20":882.5,"sma_60":974.13,"sma_120":1102.52},{"date":"2025-04-29","open":895,"high":923,"low":886,"close":915,"volume":393673,"rsi_14":72.89,"sma_20":884.4,"sma_60":967.4,"sma_120":1098.98},{"date":"2025-04-30","open":929,"high":929,"low":899,"close":899,"volume":222325,"rsi_14":59.09,"sma_20":885.95,"sma_60":959.8,"sma_120":1095.38},{"date":"2025-05-02","open":901,"high":917,"low":890,"close":890,"volume":288705,"rsi_14":38.12,"sma_20":889.1,"sma_60":953.52,"sma_120":1090.56},{"date":"2025-05-07","open":891,"high":917,"low":876,"close":889,"volume":367621,"rsi_14":41.22,"sma_20":891.45,"sma_60":948.83,"sma_120":1086.17},{"date":"2025-05-08","open":912,"high":912,"low":881,"close":898,"volume":127191,"rsi_14":36.5,"sma_20":896.0,"sma_60":943.38,"sma_120":1081.36},{"date":"2025-05-09","open":895,"high":911,"low":882,"close":888,"volume":224546,"rsi_14":36.5,"sma_20":900.4,"sma_60":938.18,"sma_120":1075.43},{"date":"2025-05-12","open":886,"high":899,"low":874,"close":894,"volume":170610,"rsi_14":40.58,"sma_20":905.6,"sma_60":933.4,"sma_120":1069.99},{"date":"2025-05-13","open":899,"high":931,"low":885,"close":922,"volume":543924,"rsi_14":52.5,"sma_20":908.75,"sma_60":930.78,"sma_120":1064.41},{"date":"2025-05-14","open":922,"high":929,"low":915,"close":921,"volume":136123,"rsi_14":57.14,"sma_20":908.4,"sma_60":928.47,"sma_120":1057.92},{"date":"2025-05-15","open":920,"high":920,"low":890,"close":903,"volume":250485,"rsi_14":49.38,"sma_20":907.8,"sma_60":926.2,"sma_120":1051.99},{"date":"2025-05-16","open":902,"high":902,"low":864,"close":871,"volume":435875,"rsi_14":38.25,"sma_20":904.6,"sma_60":923.43,"sma_120":1046.5},{"date":"2025-05-19","open":871,"high":877,"low":841,"close":849,"volume":218900,"rsi_14":31.82,"sma_20":900.8,"sma_60":919.65,"sma_120":1040.78},{"date":"2025-05-20","open":846,"high":889,"low":841,"close":860,"volume":92811,"rsi_14":37.76,"sma_20":897.8,"sma_60":916.43,"sma_120":1034.03},{"date":"2025-05-21","open":860,"high":877,"low":851,"close":854,"volume":88251,"rsi_14":39.15,"sma_20":894.8,"sma_60":913.6,"sma_120":1027.62},{"date":"2025-05-22","open":854,"high":865,"low":839,"close":841,"volume":261197,"rsi_14":29.67,"sma_20":891.85,"sma_60":909.33,"sma_120":1020.42},{"date":"2025-05-23","open":849,"high":899,"low":801,"close":820,"volume":529856,"rsi_14":28.88,"sma_20":887.6,"sma_60":905.35,"sma_120":1014.09},{"date":"2025-05-26","open":824,"high":970,"low":824,"close":920,"volume":1855408,"rsi_14":55.4,"sma_20":887.9,"sma_60":903.47,"sma_120":1009.73},{"date":"2025-05-27","open":920,"high":1193,"low":917,"close":965,"volume":12709434,"rsi_14":61.8,"sma_20":890.1,"sma_60":902.67,"sma_120":1005.86},{"date":"2025-05-28","open":1254,"high":1254,"low":1081,"close":1254,"volume":21704467,"rsi_14":79.57,"sma_20":907.4,"sma_60":906.78,"sma_120":1005.56},{"date":"2025-05-29","open":1204,"high":1469,"low":1201,"close":1290,"volume":18293549,"rsi_14":82.01,"sma_20":927.15,"sma_60":911.83,"sma_120":1004.93},{"date":"2025-05-30","open":1279,"high":1345,"low":1211,"close":1245,"volume":5838530,"rsi_14":76.31,"sma_20":943.65,"sma_60":916.57,"sma_120":1004.16},{"date":"2025-06-02","open":1257,"high":1267,"low":1182,"close":1192,"volume":1478249,"rsi_14":69.51,"sma_20":958.3,"sma_60":920.22,"sma_120":1003.1},{"date":"2025-06-04","open":1212,"high":1417,"low":1212,"close":1264,"volume":7887801,"rsi_14":72.48,"sma_20":977.0,"sma_60":925.38,"sma_120":1003.32},{"date":"2025-06-05","open":1259,"high":1288,"low":1233,"close":1250,"volume":920478,"rsi_14":72.86,"sma_20":995.05,"sma_60":930.55,"sma_120":1003.73},{"date":"2025-06-09","open":1285,"high":1285,"low":1201,"close":1234,"volume":782986,"rsi_14":74.43,"sma_20":1011.85,"sma_60":935.55,"sma_120":1004.08},{"date":"2025-06-10","open":1230,"high":1256,"low":1191,"close":1202,"volume":651214,"rsi_14":73.44,"sma_20":1027.55,"sma_60":939.95,"sma_120":1004.62},{"date":"2025-06-11","open":1203,"high":1214,"low":1154,"close":1169,"volume":862464,"rsi_14":69.94,"sma_20":1041.3,"sma_60":943.77,"sma_120":1005.62},{"date":"2025-06-12","open":1165,"high":1181,"low":1098,"close":1120,"volume":1142295,"rsi_14":66.26,"sma_20":1051.2,"sma_60":947.28,"sma_120":1006.66},{"date":"2025-06-13","open":1122,"high":1126,"low":1075,"close":1106,"volume":731569,"rsi_14":66.18,"sma_20":1060.45,"sma_60":950.6,"sma_120":1006.11},{"date":"2025-06-16","open":1096,"high":1106,"low":1041,"close":1103,"volume":783348,"rsi_14":67.67,"sma_20":1070.45,"sma_60":953.75,"sma_120":1005.13},{"date":"2025-06-17","open":1117,"high":1323,"low":1111,"close":1201,"volume":9287810,"rsi_14":67.58,"sma_20":1086.95,"sma_60":958.52,"sma_120":1005.78},{"date":"2025-06-18","open":1176,"high":1202,"low":1155,"close":1195,"volume":1022970,"rsi_14":65.13,"sma_20":1104.25,"sma_60":963.1,"sma_120":1006.46},{"date":"2025-06-19","open":1184,"high":1188,"low":1147,"close":1150,"volume":720111,"rsi_14":39.92,"sma_20":1118.75,"sma_60":966.93,"sma_120":1006.67},{"date":"2025-06-20","open":1158,"high":1230,"low":1120,"close":1205,"volume":1217395,"rsi_14":42.06,"sma_20":1136.3,"sma_60":970.77,"sma_120":1007.5},{"date":"2025-06-23","open":1164,"high":1224,"low":1128,"close":1204,"volume":802510,"rsi_14":45.82,"sma_20":1154.45,"sma_60":974.9,"sma_120":1008.87},{"date":"2025-06-24","open":1200,"high":1227,"low":1170,"close":1186,"volume":652296,"rsi_14":49.34,"sma_20":1172.75,"sma_60":979.52,"sma_120":1010.35},{"date":"2025-06-25","open":1185,"high":1199,"low":1135,"close":1138,"volume":643765,"rsi_14":35.42,"sma_20":1183.65,"sma_60":983.3,"sma_120":1011.41},{"date":"2025-06-26","open":1138,"high":1195,"low":1128,"close":1180,"volume":732512,"rsi_14":42.39,"sma_20":1194.4,"sma_60":988.12,"sma_120":1013.0},{"date":"2025-06-27","open":1178,"high":1178,"low":1025,"close":1066,"volume":1432393,"rsi_14":34.95,"sma_20":1185.0,"sma_60":991.02,"sma_120":1013.28},{"date":"2025-06-30","open":1066,"high":1309,"low":1030,"close":1230,"volume":5580928,"rsi_14":52.03,"sma_20":1182.0,"sma_60":997.22,"sma_120":1015.23},{"date":"2025-07-01","open":1231,"high":1477,"low":1218,"close":1426,"volume":12267642,"rsi_14":65.06,"sma_20":1191.05,"sma_60":1006.37,"sma_120":1019.02},{"date":"2025-07-02","open":1442,"high":1555,"low":1388,"close":1395,"volume":4942920,"rsi_14":66.47,"sma_20":1201.2,"sma_60":1015.15,"sma_120":1022.52},{"date":"2025-07-03","open":1402,"high":1430,"low":1329,"close":1350,"volume":1621790,"rsi_14":64.09,"sma_20":1205.5,"sma_60":1023.87,"sma_120":1025.37},{"date":"2025-07-04","open":1365,"high":1373,"low":1254,"close":1269,"volume":1075341,"rsi_14":58.79,"sma_20":1206.45,"sma_60":1030.98,"sma_120":1027.31},{"date":"2025-07-07","open":1254,"high":1414,"low":1219,"close":1265,"volume":2809587,"rsi_14":53.76,"sma_20":1208.0,"sma_60":1038.62,"sma_120":1029.11},{"date":"2025-07-08","open":1260,"high":1273,"low":1224,"close":1260,"volume":631861,"rsi_14":53.83,"sma_20":1210.9,"sma_60":1046.28,"sma_120":1031.09},{"date":"2025-07-09","open":1250,"high":1326,"low":1248,"close":1300,"volume":726606,"rsi_14":58.89,"sma_20":1217.45,"sma_60":1054.78,"sma_120":1033.4},{"date":"2025-07-10","open":1320,"high":1335,"low":1265,"close":1279,"volume":507845,"rsi_14":54.57,"sma_20":1225.4,"sma_60":1061.78,"sma_120":1035.71},{"date":"2025-07-11","open":1285,"high":1325,"low":1267,"close":1316,"volume":578451,"rsi_14":56.62,"sma_20":1235.9,"sma_60":1068.25,"sma_120":1038.28},{"date":"2025-07-14","open":1315,"high":1361,"low":1285,"close":1356,"volume":742339,"rsi_14":59.79,"sma_20":1248.55,"sma_60":1075.6,"sma_120":1041.58},{"date":"2025-07-15","open":1386,"high":1386,"low":1282,"close":1292,"volume":770291,"rsi_14":58.71,"sma_20":1253.1,"sma_60":1081.55,"sma_120":1044.24},{"date":"2025-07-16","open":1292,"high":1318,"low":1277,"close":1307,"volume":407408,"rsi_14":57.41,"sma_20":1258.7,"sma_60":1087.92,"sma_120":1047.25},{"date":"2025-07-17","open":1307,"high":1326,"low":1268,"close":1309,"volume":479548,"rsi_14":66.31,"sma_20":1266.65,"sma_60":1094.4,"sma_120":1050.46},{"date":"2025-07-18","open":1309,"high":1486,"low":1297,"close":1383,"volume":7001097,"rsi_14":61.68,"sma_20":1275.55,"sma_60":1102.22,"sma_120":1054.13},{"date":"2025-07-21","open":1400,"high":1550,"low":1366,"close":1447,"volume":4748523,"rsi_14":52.01,"sma_20":1287.7,"sma_60":1111.33,"sma_120":1058.17},{"date":"2025-07-22","open":1455,"high":1491,"low":1340,"close":1350,"volume":1704300,"rsi_14":46.18,"sma_20":1295.9,"sma_60":1118.75,"sma_120":1061.61},{"date":"2025-07-23","open":1350,"high":1429,"low":1326,"close":1346,"volume":896389,"rsi_14":49.64,"sma_20":1306.3,"sma_60":1125.95,"sma_120":1062.67},{"date":"2025-07-24","open":1331,"high":1369,"low":1250,"close":1271,"volume":904482,"rsi_14":50.18,"sma_20":1310.85,"sma_60":1131.78,"sma_120":1060.92},{"date":"2025-07-25","open":1280,"high":1280,"low":1200,"close":1220,"volume":842776,"rsi_14":46.18,"sma_20":1318.55,"sma_60":1136.98,"sma_120":1059.12},{"date":"2025-07-28","open":1207,"high":1275,"low":1160,"close":1165,"volume":870158,"rsi_14":42.57,"sma_20":1315.3,"sma_60":1141.48,"sma_120":1057.81},{"date":"2025-07-29","open":1187,"high":1211,"low":1162,"close":1174,"volume":495441,"rsi_14":39.64,"sma_20":1302.7,"sma_60":1145.8,"sma_120":1056.6},{"date":"2025-07-30","open":1158,"high":1198,"low":1145,"close":1175,"volume":423898,"rsi_14":41.16,"sma_20":1291.7,"sma_60":1150.4,"sma_120":1055.1},{"date":"2025-07-31","open":1175,"high":1175,"low":1074,"close":1093,"volume":834004,"rsi_14":32.39,"sma_20":1278.85,"sma_60":1153.78,"sma_120":1053.65},{"date":"2025-08-01","open":1089,"high":1089,"low":1005,"close":1044,"volume":356280,"rsi_14":25.7,"sma_20":1267.6,"sma_60":1156.37,"sma_120":1052.6},{"date":"2025-08-04","open":1023,"high":1099,"low":1011,"close":1043,"volume":429478,"rsi_14":28.5,"sma_20":1256.5,"sma_60":1158.78,"sma_120":1051.08},{"date":"2025-08-05","open":1043,"high":1084,"low":1031,"close":1065,"volume":209394,"rsi_14":29.35,"sma_20":1246.75,"sma_60":1161.73,"sma_120":1049.96},{"date":"2025-08-06","open":1057,"high":1102,"low":1047,"close":1064,"volume":399179,"rsi_14":29.06,"sma_20":1234.95,"sma_60":1164.57,"sma_120":1048.98},{"date":"2025-08-07","open":1063,"high":1083,"low":966,"close":1014,"volume":1056579,"rsi_14":17.11,"sma_20":1221.7,"sma_60":1166.1,"sma_120":1048.44},{"date":"2025-08-08","open":1014,"high":1067,"low":1010,"close":1040,"volume":489172,"rsi_14":11.09,"sma_20":1207.9,"sma_60":1168.08,"sma_120":1048.28},{"date":"2025-08-11","open":1040,"high":1097,"low":1025,"close":1042,"volume":582386,"rsi_14":14.02,"sma_20":1192.2,"sma_60":1170.4,"sma_120":1048.3},{"date":"2025-08-12","open":1034,"high":1057,"low":1030,"close":1038,"volume":154685,"rsi_14":14.02,"sma_20":1179.5,"sma_60":1173.18,"sma_120":1048.31},{"date":"2025-08-13","open":1041,"high":1127,"low":1040,"close":1090,"volume":531931,"rsi_14":27.65,"sma_20":1168.65,"sma_60":1177.2,"sma_120":1048.42},{"date":"2025-08-14","open":1090,"high":1113,"low":1046,"close":1064,"volume":220884,"rsi_14":29.47,"sma_20":1156.4,"sma_60":1180.6,"sma_120":1048.52},{"date":"2025-08-18","open":1064,"high":1117,"low":1040,"close":1105,"volume":288375,"rsi_14":41.8,"sma_20":1142.5,"sma_60":1184.78,"sma_120":1049.19},{"date":"2025-08-19","open":1105,"high":1120,"low":1054,"close":1057,"volume":357358,"rsi_14":35.56,"sma_20":1123.0,"sma_60":1188.38,"sma_120":1048.86},{"date":"2025-08-20","open":1029,"high":1065,"low":1011,"close":1029,"volume":214035,"rsi_14":33.1,"sma_20":1106.95,"sma_60":1191.87,"sma_120":1048.61},{"date":"2025-08-21","open":1029,"high":1058,"low":1026,"close":1027,"volume":145493,"rsi_14":40.62,"sma_20":1091.0,"sma_60":1193.65,"sma_120":1048.56},{"date":"2025-08-22","open":1027,"high":1080,"low":1027,"close":1036,"volume":97746,"rsi_14":48.72,"sma_20":1079.25,"sma_60":1194.83,"sma_120":1048.75},{"date":"2025-08-25","open":1039,"high":1068,"low":1010,"close":1022,"volume":237830,"rsi_14":46.77,"sma_20":1069.35,"sma_60":1190.97,"sma_120":1048.88},{"date":"2025-08-26","open":1022,"high":1050,"low":1011,"close":1050,"volume":205645,"rsi_14":47.73,"sma_20":1063.6,"sma_60":1186.97,"sma_120":1049.4},{"date":"2025-08-27","open":1085,"high":1085,"low":1040,"close":1041,"volume":149828,"rsi_14":46.61,"sma_20":1056.95,"sma_60":1183.57,"sma_120":1050.07},{"date":"2025-08-28","open":1058,"high":1084,"low":1028,"close":1078,"volume":295895,"rsi_14":59.82,"sma_20":1052.1,"sma_60":1181.67,"sma_120":1050.94},{"date":"2025-08-29","open":1080,"high":1098,"low":1022,"close":1022,"volume":300809,"rsi_14":47.47,"sma_20":1048.55,"sma_60":1177.63,"sma_120":1051.51},{"date":"2025-09-01","open":1021,"high":1033,"low":980,"close":986,"volume":355695,"rsi_14":42.82,"sma_20":1045.65,"sma_60":1173.23,"sma_120":1051.89},{"date":"2025-09-02","open":972,"high":997,"low":950,"close":965,"volume":537298,"rsi_14":41.03,"sma_20":1041.75,"sma_60":1168.75,"sma_120":1052.15},{"date":"2025-09-03","open":963,"high":1000,"low":959,"close":980,"volume":175792,"rsi_14":35.14,"sma_20":1037.5,"sma_60":1165.05,"sma_120":1052.5},{"date":"2025-09-04","open":979,"high":994,"low":810,"close":840,"volume":3312353,"rsi_14":26.86,"sma_20":1026.3,"sma_60":1159.57,"sma_120":1051.67},{"date":"2025-09-05","open":840,"high":1015,"low":819,"close":894,"volume":5671497,"rsi_14":28.77,"sma_20":1020.3,"sma_60":1155.8,"sma_120":1051.54},{"date":"2025-09-08","open":894,"high":925,"low":871,"close":897,"volume":660193,"rsi_14":32.3,"sma_20":1013.15,"sma_60":1152.32,"sma_120":1051.46},{"date":"2025-09-09","open":897,"high":950,"low":887,"close":898,"volume":573727,"rsi_14":34.59,"sma_20":1005.95,"sma_60":1148.9,"sma_120":1051.33},{"date":"2025-09-10","open":893,"high":905,"low":889,"close":898,"volume":293943,"rsi_14":34.75,"sma_20":998.95,"sma_60":1143.85,"sma_120":1051.18},{"date":"2025-09-11","open":898,"high":902,"low":890,"close":898,"volume":190705,"rsi_14":33.33,"sma_20":989.35,"sma_60":1138.9,"sma_120":1051.0},{"date":"2025-09-12","open":898,"high":1077,"low":895,"close":907,"volume":4952365,"rsi_14":35.94,"sma_20":981.5,"sma_60":1134.85,"sma_120":1050.89},{"date":"2025-09-15","open":912,"high":925,"low":857,"close":859,"volume":1350291,"rsi_14":27.74,"sma_20":969.2,"sma_60":1129.08,"sma_120":1049.92},{"date":"2025-09-16","open":859,"high":869,"low":833,"close":847,"volume":580945,"rsi_14":27.55,"sma_20":958.7,"sma_60":1123.13,"sma_120":1049.02},{"date":"2025-09-17","open":843,"high":856,"low":816,"close":847,"volume":750623,"rsi_14":20.76,"sma_20":949.6,"sma_60":1117.48,"sma_120":1048.5},{"date":"2025-09-18","open":855,"high":859,"low":833,"close":835,"volume":520679,"rsi_14":22.84,"sma_20":939.6,"sma_60":1112.3,"sma_120":1047.8},{"date":"2025-09-19","open":827,"high":839,"low":800,"close":806,"volume":564531,"rsi_14":23.84,"sma_20":928.1,"sma_60":1106.07,"sma_120":1047.09},{"date":"2025-09-22","open":806,"high":872,"low":801,"close":802,"volume":1274870,"rsi_14":25.08,"sma_20":917.1,"sma_60":1101.67,"sma_120":1046.34},{"date":"2025-09-23","open":804,"high":810,"low":799,"close":805,"volume":414613,"rsi_14":22.22,"sma_20":904.85,"sma_60":1094.58,"sma_120":1045.9},{"date":"2025-09-24","open":805,"high":810,"low":785,"close":802,"volume":412316,"rsi_14":39.33,"sma_20":892.9,"sma_60":1084.18,"sma_120":1045.28},{"date":"2025-09-25","open":805,"high":809,"low":787,"close":803,"volume":280471,"rsi_14":13.6,"sma_20":879.15,"sma_60":1074.32,"sma_120":1044.73},{"date":"2025-09-26","open":803,"high":810,"low":772,"close":772,"volume":573448,"rsi_14":9.15,"sma_20":866.65,"sma_60":1064.68,"sma_120":1044.28},{"date":"2025-09-29","open":772,"high":803,"low":765,"close":777,"volume":654801,"rsi_14":11.46,"sma_20":856.2,"sma_60":1056.48,"sma_120":1043.73},{"date":"2025-09-30","open":779,"high":803,"low":769,"close":771,"volume":306991,"rsi_14":11.04,"sma_20":846.5,"sma_60":1048.25,"sma_120":1043.43},{"date":"2025-10-01","open":771,"high":780,"low":748,"close":755,"volume":607149,"rsi_14":10.06,"sma_20":835.25,"sma_60":1039.83,"sma_120":1043.06},{"date":"2025-10-02","open":756,"high":850,"low":756,"close":805,"volume":1368931,"rsi_14":25.12,"sma_20":833.25,"sma_60":1031.5,"sma_120":1043.14},{"date":"2025-10-10","open":808,"high":851,"low":780,"close":787,"volume":692139,"rsi_14":30.0,"sma_20":827.9,"sma_60":1023.3,"sma_120":1042.54},{"date":"2025-10-13","open":787,"high":791,"low":760,"close":765,"volume":392060,"rsi_14":28.42,"sma_20":821.3,"sma_60":1014.12,"sma_120":1041.18},{"date":"2025-10-14","open":774,"high":789,"low":745,"close":753,"volume":691437,"rsi_14":26.73,"sma_20":814.05,"sma_60":1004.07,"sma_120":1039.83},{"date":"2025-10-15","open":756,"high":774,"low":746,"close":770,"volume":342602,"rsi_14":35.68,"sma_20":807.65,"sma_60":995.37,"sma_120":1038.46},{"date":"2025-10-16","open":771,"high":815,"low":771,"close":815,"volume":548616,"rsi_14":52.02,"sma_20":803.5,"sma_60":987.17,"sma_120":1037.54},{"date":"2025-10-17","open":816,"high":852,"low":763,"close":763,"volume":795810,"rsi_14":42.8,"sma_20":796.3,"sma_60":978.07,"sma_120":1036.23},{"date":"2025-10-20","open":763,"high":780,"low":750,"close":764,"volume":326893,"rsi_14":42.38,"sma_20":791.55,"sma_60":967.75,"sma_120":1034.98},{"date":"2025-10-21","open":757,"high":773,"low":745,"close":752,"volume":360369,"rsi_14":41.01,"sma_20":786.8,"sma_60":956.17,"sma_120":1033.75},{"date":"2025-10-22","open":752,"high":752,"low":730,"close":739,"volume":349402,"rsi_14":38.97,"sma_20":781.4,"sma_60":945.98,"sma_120":1032.37},{"date":"2025-10-23","open":739,"high":739,"low":715,"close":721,"volume":397742,"rsi_14":40.79,"sma_20":776.1,"sma_60":935.57,"sma_120":1030.76},{"date":"2025-10-24","open":722,"high":724,"low":687,"close":695,"volume":734932,"rsi_14":36.24,"sma_20":770.55,"sma_60":925.97,"sma_120":1028.88},{"date":"2025-10-27","open":696,"high":722,"low":677,"close":690,"volume":1320366,"rsi_14":36.36,"sma_20":764.95,"sma_60":917.13,"sma_120":1027.06},{"date":"2025-10-28","open":690,"high":691,"low":666,"close":684,"volume":1399530,"rsi_14":37.63,"sma_20":758.9,"sma_60":909.12,"sma_120":1025.3},{"date":"2025-10-29","open":730,"high":889,"low":691,"close":889,"volume":24285955,"rsi_14":59.96,"sma_20":763.25,"sma_60":904.37,"sma_120":1025.08},{"date":"2025-10-30","open":976,"high":1148,"low":931,"close":962,"volume":44361799,"rsi_14":67.26,"sma_20":771.2,"sma_60":900.82,"sma_120":1025.61},{"date":"2025-10-31","open":974,"high":987,"low":818,"close":825,"volume":7877697,"rsi_14":54.82,"sma_20":773.85,"sma_60":896.35,"sma_120":1025.07},{"date":"2025-11-03","open":837,"high":892,"low":800,"close":856,"volume":7892093,"rsi_14":58.03,"sma_20":777.8,"sma_60":893.22,"sma_120":1024.79},{"date":"2025-11-04","open":872,"high":872,"low":798,"close":803,"volume":2487436,"rsi_14":52.44,"sma_20":779.4,"sma_60":889.22,"sma_120":1024.0},{"date":"2025-11-05","open":790,"high":915,"low":781,"close":846,"volume":11209244,"rsi_14":52.3,"sma_20":783.95,"sma_60":885.57,"sma_120":1023.65},{"date":"2025-11-06","open":850,"high":863,"low":803,"close":809,"volume":2148596,"rsi_14":53.48,"sma_20":784.4,"sma_60":881.32,"sma_120":1022.94},{"date":"2025-11-07","open":808,"high":808,"low":728,"close":755,"volume":1385832,"rsi_14":49.37,"sma_20":782.8,"sma_60":877.0,"sma_120":1021.55},{"date":"2025-11-10","open":750,"high":771,"low":734,"close":750,"volume":902241,"rsi_14":49.86,"sma_20":782.05,"sma_60":872.17,"sma_120":1020.12},{"date":"2025-11-11","open":750,"high":897,"low":750,"close":797,"volume":9932241,"rsi_14":53.92,"sma_20":784.25,"sma_60":868.08,"sma_120":1019.24},{"date":"2025-11-12","open":791,"high":812,"low":766,"close":796,"volume":1397732,"rsi_14":55.19,"sma_20":785.55,"sma_60":864.05,"sma_120":1018.62},{"date":"2025-11-13","open":795,"high":795,"low":772,"close":788,"volume":650718,"rsi_14":56.6,"sma_20":784.2,"sma_60":859.02,"sma_120":1018.11},{"date":"2025-11-14","open":784,"high":784,"low":755,"close":765,"volume":726230,"rsi_14":55.19,"sma_20":784.3,"sma_60":854.03,"sma_120":1017.32},{"date":"2025-11-17","open":768,"high":775,"low":731,"close":747,"volume":792916,"rsi_14":54.29,"sma_20":783.45,"sma_60":848.07,"sma_120":1016.42},{"date":"2025-11-18","open":752,"high":778,"low":730,"close":731,"volume":714172,"rsi_14":35.53,"sma_20":782.4,"sma_60":842.63,"sma_120":1015.51},{"date":"2025-11-19","open":731,"high":739,"low":700,"close":709,"volume":601038,"rsi_14":24.44,"sma_20":780.9,"sma_60":837.3,"sma_120":1014.58},{"date":"2025-11-20","open":710,"high":729,"low":710,"close":713,"volume":392367,"rsi_14":34.53,"sma_20":780.5,"sma_60":832.07,"sma_120":1012.86},{"date":"2025-11-21","open":706,"high":713,"low":691,"close":699,"volume":362990,"rsi_14":27.25,"sma_20":780.7,"sma_60":826.45,"sma_120":1010.64},{"date":"2025-11-24","open":699,"high":729,"low":687,"close":699,"volume":365741,"rsi_14":32.19,"sma_20":781.15,"sma_60":821.07,"sma_120":1006.02},{"date":"2025-11-25","open":697,"high":712,"low":690,"close":692,"volume":315190,"rsi_14":19.92,"sma_20":781.55,"sma_60":815.1,"sma_120":1001.03},{"date":"2025-11-26","open":693,"high":706,"low":683,"close":689,"volume":488176,"rsi_14":22.97,"sma_20":771.55,"sma_60":809.23,"sma_120":996.4},{"date":"2025-11-27","open":690,"high":717,"low":690,"close":704,"volume":586780,"rsi_14":36.07,"sma_20":758.65,"sma_60":803.0,"sma_120":992.33},{"date":"2025-11-28","open":702,"high":708,"low":691,"close":702,"volume":393513,"rsi_14":36.67,"sma_20":752.5,"sma_60":797.67,"sma_120":987.65},{"date":"2025-12-01","open":702,"high":720,"low":700,"close":703,"volume":375886,"rsi_14":14.93,"sma_20":744.85,"sma_60":792.95,"sma_120":983.09},{"date":"2025-12-02","open":701,"high":713,"low":697,"close":705,"volume":259771,"rsi_14":16.3,"sma_20":739.95,"sma_60":788.62,"sma_120":978.68},{"date":"2025-12-03","open":707,"high":755,"low":698,"close":738,"volume":915573,"rsi_14":34.38,"sma_20":734.55,"sma_60":784.58,"sma_120":974.82},{"date":"2025-12-04","open":745,"high":784,"low":727,"close":739,"volume":807689,"rsi_14":40.58,"sma_20":731.05,"sma_60":782.9,"sma_120":971.23},{"date":"2025-12-05","open":740,"high":740,"low":717,"close":736,"volume":362132,"rsi_14":45.53,"sma_20":730.1,"sma_60":780.27,"sma_120":968.03},{"date":"2025-12-08","open":736,"high":745,"low":714,"close":736,"volume":484794,"rsi_14":52.34,"sma_20":729.4,"sma_60":777.58,"sma_120":964.95},{"date":"2025-12-09","open":730,"high":734,"low":712,"close":721,"volume":301240,"rsi_14":56.0,"sma_20":725.6,"sma_60":774.63,"sma_120":961.77},{"date":"2025-12-10","open":721,"high":721,"low":692,"close":704,"volume":638235,"rsi_14":46.02,"sma_20":721.0,"sma_60":771.4,"sma_120":957.62},{"date":"2025-12-11","open":704,"high":729,"low":699,"close":711,"volume":421726,"rsi_14":55.66,"sma_20":717.15,"sma_60":768.28,"sma_120":953.59},{"date":"2025-12-12","open":712,"high":745,"low":695,"close":700,"volume":384675,"rsi_14":50.43,"sma_20":713.9,"sma_60":764.83,"sma_120":949.84},{"date":"2025-12-15","open":701,"high":710,"low":696,"close":705,"volume":381945,"rsi_14":55.65,"sma_20":711.8,"sma_60":762.27,"sma_120":945.67},{"date":"2025-12-16","open":706,"high":713,"low":691,"close":697,"volume":480234,"rsi_14":53.33,"sma_20":710.1,"sma_60":759.77,"sma_120":941.45},{"date":"2025-12-17","open":696,"high":708,"low":687,"close":690,"volume":332174,"rsi_14":43.75,"sma_20":709.15,"sma_60":757.15,"sma_120":937.32},{"date":"2025-12-18","open":683,"high":690,"low":670,"close":673,"volume":313356,"rsi_14":38.58,"sma_20":707.15,"sma_60":754.58,"sma_120":933.44},{"date":"2025-12-19","open":673,"high":720,"low":667,"close":682,"volume":357107,"rsi_14":42.22,"sma_20":706.3,"sma_60":752.52,"sma_120":929.29},{"date":"2025-12-22","open":678,"high":708,"low":678,"close":691,"volume":174856,"rsi_14":45.07,"sma_20":705.9,"sma_60":750.67,"sma_120":926.17},{"date":"2025-12-23","open":685,"high":695,"low":670,"close":673,"volume":316348,"rsi_14":24.41,"sma_20":704.95,"sma_60":748.47,"sma_120":921.52},{"date":"2025-12-24","open":673,"high":688,"low":650,"close":656,"volume":618253,"rsi_14":20.98,"sma_20":703.3,"sma_60":746.03,"sma_120":915.11},{"date":"2025-12-26","open":645,"high":654,"low":625,"close":626,"volume":630961,"rsi_14":17.65,"sma_20":699.4,"sma_60":743.08,"sma_120":908.7},{"date":"2025-12-29","open":628,"high":635,"low":596,"close":621,"volume":932889,"rsi_14":17.14,"sma_20":695.35,"sma_60":740.57,"sma_120":902.62},{"date":"2025-12-30","open":621,"high":629,"low":592,"close":592,"volume":491040,"rsi_14":15.87,"sma_20":689.8,"sma_60":737.48,"sma_120":896.98},{"date":"2026-01-02","open":592,"high":640,"low":592,"close":624,"volume":618899,"rsi_14":30.39,"sma_20":685.75,"sma_60":735.03,"sma_120":891.64},{"date":"2026-01-05","open":624,"high":639,"low":600,"close":609,"volume":1171358,"rsi_14":25.94,"sma_20":679.3,"sma_60":732.6,"sma_120":886.22},{"date":"2026-01-06","open":615,"high":791,"low":615,"close":791,"volume":25155013,"rsi_14":61.88,"sma_20":681.9,"sma_60":732.45,"sma_120":881.98},{"date":"2026-01-07","open":863,"high":995,"low":815,"close":849,"volume":37799339,"rsi_14":66.51,"sma_20":687.55,"sma_60":733.48,"sma_120":878.39},{"date":"2026-01-08","open":920,"high":1103,"low":915,"close":1103,"volume":55959600,"rsi_14":79.77,"sma_20":705.9,"sma_60":739.12,"sma_120":876.62},{"date":"2026-01-09","open":1200,"high":1433,"low":1150,"close":1433,"volume":34252872,"rsi_14":86.97,"sma_20":741.5,"sma_60":750.45,"sma_120":877.26},{"date":"2026-01-12","open":1620,"high":1844,"low":1288,"close":1594,"volume":86189753,"rsi_14":90.08,"sma_20":786.0,"sma_60":764.18,"sma_120":879.77},{"date":"2026-01-13","open":1677,"high":1791,"low":1501,"close":1514,"volume":29703695,"rsi_14":84.1,"sma_20":826.15,"sma_60":775.83,"sma_120":881.5},{"date":"2026-01-14","open":1525,"high":1593,"low":1394,"close":1450,"volume":21708764,"rsi_14":79.76,"sma_20":863.65,"sma_60":787.28,"sma_120":882.67},{"date":"2026-01-15","open":1503,"high":1577,"low":1346,"close":1486,"volume":23364490,"rsi_14":81.44,"sma_20":902.7,"sma_60":799.32,"sma_120":883.53},{"date":"2026-01-16","open":1540,"high":1541,"low":1409,"close":1440,"volume":8607874,"rsi_14":81.5,"sma_20":977.35,"sma_60":822.47,"sma_120":883.48},{"date":"2026-01-19","open":1490,"high":1785,"low":1447,"close":1729,"volume":35526160,"rsi_14":85.15,"sma_20":1030.15,"sma_60":839.27,"sma_120":886.63},{"date":"2026-01-20","open":1836,"high":1980,"low":1650,"close":1831,"volume":20082240,"rsi_14":87.57,"sma_20":1087.6,"sma_60":858.2,"sma_120":890.67},{"date":"2026-01-21","open":1840,"high":1988,"low":1548,"close":1729,"volume":12807676,"rsi_14":82.14,"sma_20":1139.5,"sma_60":875.52,"sma_120":894.49},{"date":"2026-01-22","open":1750,"high":1800,"low":1587,"close":1622,"volume":6455372,"rsi_14":77.97,"sma_20":1186.95,"sma_60":891.15,"sma_120":897.84},{"date":"2026-01-23","open":1627,"high":1670,"low":1475,"close":1475,"volume":5712845,"rsi_14":69.26,"sma_20":1227.9,"sma_60":900.92,"sma_120":900.42},{"date":"2026-01-26","open":1474,"high":1540,"low":1355,"close":1485,"volume":4435861,"rsi_14":68.4,"sma_20":1270.85,"sma_60":909.63,"sma_120":903.02},{"date":"2026-01-27","open":1485,"high":1505,"low":1405,"close":1435,"volume":3320774,"rsi_14":60.89,"sma_20":1311.55,"sma_60":919.8,"sma_120":905.18},{"date":"2026-01-28","open":1453,"high":1546,"low":1405,"close":1439,"volume":5410559,"rsi_14":50.25,"sma_20":1353.9,"sma_60":929.52,"sma_120":908.07},{"date":"2026-01-29","open":1504,"high":1830,"low":1441,"close":1680,"volume":38305372,"rsi_14":53.36,"sma_20":1406.7,"sma_60":944.13,"sma_120":913.37},{"date":"2026-01-30","open":1692,"high":1773,"low":1510,"close":1516,"volume":11813312,"rsi_14":50.07,"sma_20":1452.05,"sma_60":955.3,"sma_120":917.31},{"date":"2026-02-02","open":1521,"high":1711,"low":1510,"close":1548,"volume":11909888,"rsi_14":53.68,"sma_20":1489.9,"sma_60":967.62,"sma_120":921.33},{"date":"2026-02-03","open":1594,"high":1598,"low":1471,"close":1509,"volume":4951033,"rsi_14":50.86,"sma_20":1522.9,"sma_60":980.18,"sma_120":925.04},{"date":"2026-02-04","open":1530,"high":1532,"low":1416,"close":1440,"volume":4136002,"rsi_14":50.0,"sma_20":1539.75,"sma_60":980.18,"sma_120":928.59},{"date":"2026-02-05","open":1371,"high":1420,"low":1301,"close":1312,"volume":4010880,"rsi_14":45.69,"sma_20":1533.7,"sma_60":989.55,"sma_120":930.86},{"date":"2026-02-06","open":1312,"high":1385,"low":1201,"close":1235,"volume":5096087,"rsi_14":30.58,"sma_20":1515.75,"sma_60":996.85,"sma_120":932.47},{"date":"2026-02-09","open":1304,"high":1322,"low":1218,"close":1229,"volume":3978369,"rsi_14":24.4,"sma_20":1501.5,"sma_60":1004.07,"sma_120":934.06},{"date":"2026-02-10","open":1229,"high":1265,"low":1180,"close":1208,"volume":2343753,"rsi_14":26.21,"sma_20":1489.4,"sma_60":1011.07,"sma_120":935.04},{"date":"2026-02-11","open":1209,"high":1217,"low":1160,"close":1162,"volume":2765462,"rsi_14":27.76,"sma_20":1473.2,"sma_60":1017.68,"sma_120":935.86},{"date":"2026-02-12","open":1162,"high":1166,"low":1086,"close":1092,"volume":3655405,"rsi_14":29.99,"sma_20":1455.8,"sma_60":1023.43,"sma_120":935.75},{"date":"2026-02-13","open":1092,"high":1094,"low":1020,"close":1068,"volume":2709622,"rsi_14":28.53,"sma_20":1437.2,"sma_60":1029.05,"sma_120":935.84},{"date":"2026-02-19","open":1080,"high":1165,"low":1020,"close":1089,"volume":4449585,"rsi_14":31.63,"sma_20":1405.2,"sma_60":1035.38,"sma_120":936.34},{"date":"2026-02-20","open":1089,"high":1167,"low":1035,"close":1115,"volume":4226794,"rsi_14":33.2,"sma_20":1369.4,"sma_60":1042.08,"sma_120":937.08},{"date":"2026-02-23","open":1116,"high":1300,"low":1116,"close":1200,"volume":9499855,"rsi_14":20.3,"sma_20":1342.95,"sma_60":1050.43,"sma_120":938.44},{"date":"2026-02-24","open":1201,"high":1220,"low":1133,"close":1172,"volume":2654095,"rsi_14":24.4,"sma_20":1320.45,"sma_60":1058.32,"sma_120":939.69},{"date":"2026-02-25","open":1172,"high":1280,"low":1163,"close":1207,"volume":4232115,"rsi_14":24.74,"sma_20":1307.05,"sma_60":1066.9,"sma_120":941.0},{"date":"2026-02-26","open":1208,"high":1230,"low":1090,"close":1125,"volume":3396680,"rsi_14":23.26,"sma_20":1289.25,"sma_60":1290.47,"sma_120":996.3},{"date":"2026-02-27","open":1115,"high":1125,"low":1083,"close":1100,"volume":1956612,"rsi_14":24.78,"sma_20":1272.3,"sma_60":1080.77,"sma_120":941.88},{"date":"2026-03-03","open":1076,"high":1100,"low":1005,"close":1007,"volume":2653879,"rsi_14":26.13,"sma_20":1250.7,"sma_60":1085.85,"sma_120":941.76},{"date":"2026-03-04","open":992,"high":992,"low":851,"close":891,"volume":2760271,"rsi_14":24.63,"sma_20":1211.25,"sma_60":1088.98,"sma_120":940.97},{"date":"2026-03-05","open":945,"high":1028,"low":945,"close":1003,"volume":2333685,"rsi_14":35.59,"sma_20":1185.6,"sma_60":1093.95,"sma_120":941.28},{"date":"2026-03-06","open":1000,"high":1033,"low":960,"close":1010,"volume":1446356,"rsi_14":37.14,"sma_20":1158.7,"sma_60":1098.48,"sma_120":941.53},{"date":"2026-03-09","open":990,"high":995,"low":940,"close":974,"volume":1092826,"rsi_14":37.63,"sma_20":1131.95,"sma_60":1102.4,"sma_120":942.65},{"date":"2026-03-10","open":1005,"high":1150,"low":991,"close":1059,"volume":6253964,"rsi_14":47.87,"sma_20":1112.9,"sma_60":1107.78,"sma_120":944.02},{"date":"2026-03-11","open":1090,"high":1210,"low":1020,"close":1175,"volume":11475037,"rsi_14":56.17,"sma_20":1106.05,"sma_60":1115.1,"sma_120":946.34},{"date":"2026-03-12","open":1176,"high":1493,"low":1141,"close":1365,"volume":43427865,"rsi_14":63.32,"sma_20":1112.55,"sma_60":1125.83,"sma_120":950.23},{"date":"2026-03-13","open":1366,"high":1553,"low":1284,"close":1416,"volume":17451983,"rsi_14":64.18,"sma_20":1121.9,"sma_60":1137.7,"sma_120":954.55},{"date":"2026-03-16","open":1420,"high":1800,"low":1420,"close":1678,"volume":52114695,"rsi_14":69.31,"sma_20":1145.4,"sma_60":1375.92,"sma_120":1035.59},{"date":"2026-03-17","open":1770,"high":1808,"low":1525,"close":1541,"volume":16997940,"rsi_14":63.7,"sma_20":1164.35,"sma_60":1167.83,"sma_120":966.33},{"date":"2026-03-18","open":1545,"high":1625,"low":1425,"close":1477,"volume":9992587,"rsi_14":59.81,"sma_20":1183.6,"sma_60":1180.7,"sma_120":971.48},{"date":"2026-03-19","open":1477,"high":1800,"low":1410,"close":1687,"volume":50243984,"rsi_14":68.68,"sma_20":1214.55,"sma_60":1197.2,"sma_120":978.48},{"date":"2026-03-20","open":1754,"high":2190,"low":1751,"close":2190,"volume":49780086,"rsi_14":77.5,"sma_20":1269.6,"sma_60":1222.2,"sma_120":989.67},{"date":"2026-03-23","open":2480,"high":2845,"low":2390,"close":2845,"volume":20138735,"rsi_14":86.12,"sma_20":1356.1,"sma_60":1258.4,"sma_120":1006.49},{"date":"2026-03-24","open":3080,"high":3695,"low":2560,"close":2620,"volume":101139100,"rsi_14":82.59,"sma_20":1427.1,"sma_60":1290.7,"sma_120":1021.61},{"date":"2026-03-25","open":2735,"high":3275,"low":2735,"close":3020,"volume":43064945,"rsi_14":84.29,"sma_20":1519.5,"sma_60":1329.52,"sma_120":1040.09},{"date":"2026-03-26","open":3140,"high":3320,"low":2820,"close":3045,"volume":22478162,"rsi_14":84.39,"sma_20":1611.4,"sma_60":1369.05,"sma_120":1058.76},{"date":"2026-03-27","open":2861,"high":3447,"low":2667,"close":3045,"volume":39311155,"rsi_14":85.88,"sma_20":1712.15,"sma_60":1410.45,"sma_120":1078.24},{"date":"2026-03-30","open":3140,"high":3450,"low":2900,"close":3080,"volume":20056034,"rsi_14":83.76,"sma_20":1811.15,"sma_60":1451.35,"sma_120":1097.22},{"date":"2026-03-31","open":2985,"high":3070,"low":2435,"close":2480,"volume":11899542,"rsi_14":68.77,"sma_20":1884.8,"sma_60":1482.33,"sma_120":1111.45},{"date":"2026-04-01","open":2710,"high":3200,"low":2690,"close":3115,"volume":27017797,"rsi_14":72.31,"sma_20":1996.0,"sma_60":1524.38,"sma_120":1130.93},{"date":"2026-04-02","open":3340,"high":3645,"low":2960,"close":3185,"volume":24495850,"rsi_14":72.44,"sma_20":2105.1,"sma_60":1567.07,"sma_120":1151.05},{"date":"2026-04-03","open":3405,"high":3590,"low":3190,"close":3250,"volume":24096498,"rsi_14":70.99,"sma_20":2217.1,"sma_60":1611.08,"sma_120":1171.84},{"date":"2026-04-06","open":3455,"high":3490,"low":3250,"close":3355,"volume":16424332,"rsi_14":74.43,"sma_20":2336.15,"sma_60":1653.82,"sma_120":1193.13},{"date":"2026-04-07","open":3370,"high":3390,"low":3095,"close":3165,"volume":8666492,"rsi_14":71.99,"sma_20":2441.45,"sma_60":1692.42,"sma_120":1212.95},{"date":"2026-04-08","open":3290,"high":3350,"low":3010,"close":3250,"volume":11684569,"rsi_14":71.05,"sma_20":2545.2,"sma_60":1728.2,"sma_120":1233.66},{"date":"2026-04-09","open":3355,"high":4225,"low":3150,"close":4225,"volume":59963439,"rsi_14":74.31,"sma_20":2688.2,"sma_60":1774.73,"sma_120":1262.59},{"date":"2026-04-10","open":4520,"high":5450,"low":4380,"close":4920,"volume":59498941,"rsi_14":74.56,"sma_20":2863.4,"sma_60":1830.17,"sma_120":1297.17},{"date":"2026-04-13","open":4920,"high":4920,"low":4920,"close":4920,"volume":0,"rsi_14":78.75,"sma_20":3025.5,"sma_60":1886.93,"sma_120":1331.38},{"date":"2026-04-14","open":6300,"high":6390,"low":5690,"close":6390,"volume":40613303,"rsi_14":83.23,"sma_20":3267.95,"sma_60":1969.27,"sma_120":1378.28},{"date":"2026-04-15","open":6390,"high":6390,"low":6390,"close":6390,"volume":0,"rsi_14":83.15,"sma_20":3513.6,"sma_60":2051.0,"sma_120":1425.16},{"date":"2026-04-16","open":7200,"high":8100,"low":4505,"close":4510,"volume":83224654,"rsi_14":60.03,"sma_20":3654.75,"sma_60":2102.17,"sma_120":1456.47},{"date":"2026-04-17","open":4825,"high":5860,"low":4510,"close":5860,"volume":71152970,"rsi_14":67.12,"sma_20":3838.25,"sma_60":2171.02,"sma_120":1499.15},{"date":"2026-04-20","open":6210,"high":7120,"low":6030,"close":6520,"volume":55396381,"rsi_14":74.69,"sma_20":4022.0,"sma_60":2249.17,"sma_120":1547.47},{"date":"2026-04-21","open":6590,"high":6820,"low":5800,"close":6160,"volume":29895713,"rsi_14":69.26,"sma_20":4199.0,"sma_60":2323.02,"sma_120":1593.02},{"date":"2026-04-22","open":6160,"high":6200,"low":5550,"close":5630,"volume":11569789,"rsi_14":64.61,"sma_20":4329.5,"sma_60":2389.82,"sma_120":1634.18},{"date":"2026-04-23","open":5630,"high":5630,"low":5000,"close":5040,"volume":13314309,"rsi_14":60.07,"sma_20":4429.25,"sma_60":2449.23,"sma_120":1670.48},{"date":"2026-04-24","open":5220,"high":5840,"low":4895,"close":5240,"volume":21907749,"rsi_14":60.49,"sma_20":4534.25,"sma_60":2511.82,"sma_120":1706.74},{"date":"2026-04-27","open":5240,"high":5960,"low":5010,"close":5580,"volume":22437970,"rsi_14":63.22,"sma_20":4659.25,"sma_60":2580.9,"sma_120":1745.22},{"date":"2026-04-28","open":5600,"high":5710,"low":5200,"close":5230,"volume":6666994,"rsi_14":60.53,"sma_20":4796.75,"sma_60":2644.08,"sma_120":1781.93},{"date":"2026-04-29","open":5130,"high":5600,"low":5000,"close":5260,"volume":7270742,"rsi_14":56.12,"sma_20":4904.0,"sma_60":2703.75,"sma_120":1915.19},{"date":"2026-04-30","open":5380,"high":5410,"low":5050,"close":5080,"volume":5520222,"rsi_14":39.88,"sma_20":5660.5,"sma_60":4092.0,"sma_120":2747.72},{"date":"2026-05-04","open":5150,"high":5780,"low":4790,"close":5210,"volume":12549396,"rsi_14":51.8,"sma_20":5096.75,"sma_60":2824.18,"sma_120":1890.64},{"date":"2026-05-06","open":5360,"high":5400,"low":4900,"close":4990,"volume":6659439,"rsi_14":39.74,"sma_20":5178.5,"sma_60":2882.2,"sma_120":1925.48},{"date":"2026-05-07","open":5000,"high":5640,"low":4750,"close":5120,"volume":14006798,"rsi_14":40.86,"sma_20":5276.25,"sma_60":2943.53,"sma_120":1961.86},{"date":"2026-05-08","open":5200,"high":5450,"low":5020,"close":5200,"volume":6935846,"rsi_14":56.7,"sma_20":5373.75,"sma_60":3008.33,"sma_120":1998.94},{"date":"2026-05-11","open":5400,"high":6420,"low":5270,"close":6070,"volume":34490065,"rsi_14":52.25,"sma_20":5466.0,"sma_60":3088.92,"sma_120":2042.88},{"date":"2026-05-12","open":6340,"high":6650,"low":5060,"close":5900,"volume":16773978,"rsi_14":42.58,"sma_20":5515.0,"sma_60":3166.77,"sma_120":2085.42},{"date":"2026-05-13","open":5750,"high":5750,"low":5310,"close":5510,"volume":4775665,"rsi_14":42.28,"sma_20":5544.5,"sma_60":3238.47,"sma_120":2124.77},{"date":"2026-05-14","open":5520,"high":5900,"low":5370,"close":5770,"volume":6250841,"rsi_14":51.78,"sma_20":5513.5,"sma_60":3315.27,"sma_120":2166.47},{"date":"2026-05-15","open":5980,"high":5990,"low":5070,"close":5290,"volume":4378672,"rsi_14":53.26,"sma_20":5458.5,"sma_60":3385.23,"sma_120":2204.33},{"date":"2026-05-18","open":5040,"high":5200,"low":4790,"close":5050,"volume":4656521,"rsi_14":47.55,"sma_20":5485.5,"sma_60":3451.6,"sma_120":2240.32},{"date":"2026-05-19","open":5050,"high":5090,"low":4550,"close":4610,"volume":3268378,"rsi_14":37.78,"sma_20":5423.0,"sma_60":3510.28,"sma_120":2272.83},{"date":"2026-05-20","open":4615,"high":5860,"low":4265,"close":5140,"volume":39943536,"rsi_14":48.92,"sma_20":5354.0,"sma_60":3577.37,"sma_120":2309.72},{"date":"2026-05-21","open":5340,"high":5480,"low":4920,"close":5090,"volume":12064553,"rsi_14":47.96,"sma_20":5300.5,"sma_60":3642.2,"sma_120":2346.32},{"date":"2026-05-22","open":5220,"high":6610,"low":5130,"close":6610,"volume":40253771,"rsi_14":63.88,"sma_20":5349.5,"sma_60":3732.83,"sma_120":2395.57},{"date":"2026-05-26","open":6980,"high":7870,"low":6620,"close":6990,"volume":68621945,"rsi_14":65.45,"sma_20":5447.0,"sma_60":3829.22,"sma_120":2448.06},{"date":"2026-05-27","open":7100,"high":7270,"low":6280,"close":6370,"volume":12801686,"rsi_14":61.2,"sma_20":5503.5,"sma_60":3916.63,"sma_120":2495.4},{"date":"2026-05-28","open":6470,"high":6530,"low":5380,"close":5600,"volume":8513841,"rsi_14":53.53,"sma_20":5504.5,"sma_60":3991.63,"sma_120":2536.2},{"date":"2026-05-29","open":5610,"high":5820,"low":4550,"close":4820,"volume":15323053,"rsi_14":47.47,"sma_20":5484.0,"sma_60":4055.18,"sma_120":2570.52},{"date":"2026-06-01","open":4820,"high":4870,"low":4060,"close":4100,"volume":9201000,"rsi_14":36.6,"sma_20":5426.0,"sma_60":4108.67,"sma_120":2598.82},{"date":"2026-06-02","open":4100,"high":4685,"low":3665,"close":3870,"volume":17274630,"rsi_14":36.3,"sma_20":5365.5,"sma_60":4156.45,"sma_120":2625.2},{"date":"2026-06-04","open":3955,"high":4770,"low":3950,"close":4185,"volume":22650646,"rsi_14":40.97,"sma_20":5314.25,"sma_60":4209.37,"sma_120":2653.93},{"date":"2026-06-05","open":4060,"high":4065,"low":3675,"close":3760,"volume":5614885,"rsi_14":36.6,"sma_20":5252.75,"sma_60":4255.8,"sma_120":2679.1},{"date":"2026-06-08","open":3235,"high":3645,"low":3105,"close":3495,"volume":4351034,"rsi_14":37.68,"sma_20":5171.5,"sma_60":4296.4,"sma_120":2702.09},{"date":"2026-06-09","open":3990,"high":4200,"low":3700,"close":3880,"volume":13399928,"rsi_14":42.13,"sma_20":5105.5,"sma_60":4341.48,"sma_120":2728.29},{"date":"2026-06-10","open":3880,"high":3880,"low":3220,"close":3320,"volume":7086648,"rsi_14":41.46,"sma_20":4968.0,"sma_60":4374.07,"sma_120":2749.95},{"date":"2026-06-11","open":3150,"high":3520,"low":3100,"close":3325,"volume":7362168,"rsi_14":37.08,"sma_20":4839.25,"sma_60":4405.88,"sma_120":2771.79},{"date":"2026-06-12","open":3600,"high":3760,"low":3295,"close":3305,"volume":8749904,"rsi_14":37.24,"sma_20":4729.0,"sma_60":4433.0,"sma_120":2793.41},{"date":"2026-06-15","open":3415,"high":3835,"low":3235,"close":3415,"volume":10172595,"rsi_14":21.4,"sma_20":4611.25,"sma_60":4464.23,"sma_120":2816.03},{"date":"2026-06-16","open":3530,"high":3950,"low":3460,"close":3690,"volume":21773509,"rsi_14":19.89,"sma_20":4531.25,"sma_60":4501.12,"sma_120":2840.91},{"date":"2026-06-17","open":3600,"high":3600,"low":3355,"close":3415,"volume":6024340,"rsi_14":40.9,"sma_20":3816.0,"sma_60":4617.92,"sma_120":3014.18},{"date":"2026-06-18","open":3415,"high":3620,"low":3225,"close":3290,"volume":9452828,"rsi_14":24.28,"sma_20":4383.5,"sma_60":4548.25,"sma_120":2885.22},{"date":"2026-06-19","open":3370,"high":3370,"low":2845,"close":2930,"volume":6146223,"rsi_14":26.78,"sma_20":4273.0,"sma_60":4549.67,"sma_120":2904.03},{"date":"2026-06-22","open":2800,"high":2975,"low":2710,"close":2770,"volume":4183116,"rsi_14":31.05,"sma_20":4157.0,"sma_60":4552.17,"sma_120":2921.43},{"date":"2026-06-23","open":2820,"high":2880,"low":2510,"close":2545,"volume":4235362,"rsi_14":31.1,"sma_20":3953.75,"sma_60":4544.25,"sma_120":2936.88},{"date":"2026-06-24","open":2545,"high":2650,"low":2445,"close":2565,"volume":3417939,"rsi_14":24.77,"sma_20":3732.5,"sma_60":4536.25,"sma_120":2952.65},{"date":"2026-06-25","open":2610,"high":2725,"low":2275,"close":2365,"volume":6873753,"rsi_14":26.63,"sma_20":3532.25,"sma_60":4523.33,"sma_120":2966.89},{"date":"2026-06-26","open":2345,"high":2345,"low":2060,"close":2100,"volume":11547332,"rsi_14":26.63,"sma_20":3357.25,"sma_60":4507.0,"sma_120":2979.18},{"date":"2026-06-29","open":2100,"high":2295,"low":2055,"close":2215,"volume":5496863,"rsi_14":19.34,"sma_20":3227.0,"sma_60":4502.58,"sma_120":2992.46},{"date":"2026-06-30","open":2245,"high":2265,"low":2080,"close":2215,"volume":3048028,"rsi_14":24.36,"sma_20":3132.75,"sma_60":4487.58,"sma_120":3005.98},{"date":"2026-07-01","open":2215,"high":2355,"low":2130,"close":2295,"volume":4036109,"rsi_14":26.91,"sma_20":3054.0,"sma_60":4472.75,"sma_120":3019.91},{"date":"2026-07-02","open":2260,"high":2260,"low":1948,"close":1980,"volume":3609345,"rsi_14":23.76,"sma_20":2943.75,"sma_60":4451.58,"sma_120":3031.33},{"date":"2026-07-03","open":1980,"high":2065,"low":1842,"close":2055,"volume":3248110,"rsi_14":22.69,"sma_20":2858.5,"sma_60":4429.92,"sma_120":3041.87},{"date":"2026-07-06","open":2110,"high":2110,"low":1863,"close":1934,"volume":2991810,"rsi_14":12.41,"sma_20":2780.45,"sma_60":4409.4,"sma_120":3050.91},{"date":"2026-07-07","open":1920,"high":1961,"low":1783,"close":1813,"volume":2514606,"rsi_14":13.29,"sma_20":2677.1,"sma_60":4385.45,"sma_120":3056.82},{"date":"2026-07-08","open":1730,"high":1828,"low":1660,"close":1667,"volume":3045080,"rsi_14":13.16,"sma_20":2594.45,"sma_60":4342.82,"sma_120":3058.78},{"date":"2026-07-09","open":1643,"high":1845,"low":1643,"close":1790,"volume":4989566,"rsi_14":21.01,"sma_20":2517.7,"sma_60":4290.65,"sma_120":3060.41},{"date":"2026-07-10","open":1825,"high":2325,"low":1825,"close":2325,"volume":7075676,"rsi_14":40.5,"sma_20":2468.7,"sma_60":4247.4,"sma_120":3067.17},{"date":"2026-07-13","open":2370,"high":2870,"low":2240,"close":2290,"volume":45661218,"rsi_14":44.07,"sma_20":2412.45,"sma_60":4179.07,"sma_120":3074.17},{"date":"2026-07-14","open":2330,"high":2665,"low":2150,"close":2490,"volume":29657122,"rsi_14":48.39,"sma_20":2352.45,"sma_60":4114.07,"sma_120":3082.53},{"date":"2026-07-15","open":2655,"high":3150,"low":2440,"close":2825,"volume":47529812,"rsi_14":59.33,"sma_20":2322.95,"sma_60":4085.98,"sma_120":3094.07},{"date":"2026-07-16","open":2720,"high":3010,"low":2565,"close":2590,"volume":22698173,"rsi_14":60.06,"sma_20":2287.95,"sma_60":4031.48,"sma_120":3101.25},{"date":"2026-07-20","open":2450,"high":2845,"low":2390,"close":2495,"volume":17424539,"rsi_14":55.79,"sma_20":2266.2,"sma_60":3964.4,"sma_120":3106.78},{"date":"2026-07-21","open":2555,"high":2665,"low":2290,"close":2400,"volume":8988294,"rsi_14":53.68,"sma_20":2247.7,"sma_60":3901.73,"sma_120":3112.38},{"date":"2026-07-22","open":2530,"high":2875,"low":2510,"close":2560,"volume":18267636,"rsi_14":55.11,"sma_20":2248.45,"sma_60":3850.57,"sma_120":3120.19},{"date":"2026-07-23","open":2680,"high":2680,"low":2420,"close":2470,"volume":7975325,"rsi_14":60.36,"sma_20":2243.7,"sma_60":3807.73,"sma_120":3128.48},{"date":"2026-07-24","open":2420,"high":2420,"low":2125,"close":2145,"volume":4995906,"rsi_14":51.72,"sma_20":2232.7,"sma_60":3756.15,"sma_120":3133.98},{"date":"2026-07-27","open":2190,"high":2250,"low":2090,"close":2155,"volume":3670401,"rsi_14":54.41,"sma_20":2235.45,"sma_60":3699.07,"sma_120":3139.98},{"date":"2026-07-28","open":2025,"high":2060,"low":1902,"close":1950,"volume":3543521,"rsi_14":52.65,"sma_20":2222.2,"sma_60":3644.4,"sma_120":3144.24},{"date":"2026-07-29","open":1960,"high":2040,"low":1702,"close":1778,"volume":3874882,"rsi_14":52.12,"sma_20":2200.35,"sma_60":3586.37,"sma_120":3145.06},{"date":"2026-07-30","open":1743,"high":1806,"low":1660,"close":1678,"volume":3607463,"rsi_14":47.84,"sma_20":2169.5,"sma_60":3529.67,"sma_120":3146.41},{"date":"2026-07-31","open":1830,"high":1950,"low":1805,"close":1878,"volume":8390594,"rsi_14":40.1,"sma_20":2164.4,"sma_60":3474.13,"sma_120":3149.16},{"date":"2026-08-03","open":1875,"high":2070,"low":1809,"close":2005,"volume":7037535,"rsi_14":43.93,"sma_20":2161.9,"sma_60":3424.38,"sma_120":3153.29},{"date":"2026-08-04","open":2120,"high":2270,"low":2087,"close":2225,"volume":7686853,"rsi_14":44.41,"sma_20":2176.45,"sma_60":3376.13,"sma_120":3159.83},{"date":"2026-08-05","open":2670,"high":2890,"low":2450,"close":2890,"volume":29351396,"rsi_14":51.2,"sma_20":2230.3,"sma_60":3337.63,"sma_120":3172.98},{"date":"2026-08-06","open":2890,"high":3205,"low":2690,"close":2910,"volume":44311702,"rsi_14":56.44,"sma_20":2292.45,"sma_60":3284.97,"sma_120":3186.94},{"date":"2026-08-07","open":2915,"high":3440,"low":2820,"close":3005,"volume":42992223,"rsi_14":60.27,"sma_20":2353.2,"sma_60":3236.72,"sma_120":3201.74},{"date":"2026-08-10","open":3045,"high":3300,"low":3005,"close":3115,"volume":18662141,"rsi_14":64.31,"sma_20":2392.7,"sma_60":3196.8,"sma_120":3217.63},{"date":"2026-08-11","open":2910,"high":3080,"low":2730,"close":2940,"volume":6994697,"rsi_14":57.56,"sma_20":2425.2,"sma_60":3149.63,"sma_120":3232.45},{"date":"2026-08-12","open":3025,"high":3030,"low":2830,"close":2955,"volume":5545615,"rsi_14":59.94,"sma_20":2448.45,"sma_60":3110.72,"sma_120":3247.97},{"date":"2026-08-13","open":3090,"high":3095,"low":2885,"close":2920,"volume":4174711,"rsi_14":68.03,"sma_20":2453.2,"sma_60":3075.22,"sma_120":3263.41},{"date":"2026-08-14","open":2945,"high":2945,"low":2790,"close":2940,"volume":3554404,"rsi_14":68.18,"sma_20":2470.7,"sma_60":3047.38,"sma_120":3278.83},{"date":"2026-08-18","open":3005,"high":3010,"low":2710,"close":2730,"volume":3501041,"rsi_14":68.02,"sma_20":2482.45,"sma_60":3007.22,"sma_120":3292.29},{"date":"2026-08-19","open":2610,"high":2860,"low":2530,"close":2650,"volume":2949957,"rsi_14":71.04,"sma_20":2494.95,"sma_60":2966.55,"sma_120":3304.38},{"date":"2026-08-20","open":2715,"high":2720,"low":2600,"close":2675,"volume":2045880,"rsi_14":74.96,"sma_20":2500.7,"sma_60":2900.97,"sma_120":3316.9},{"date":"2026-08-21","open":2675,"high":2675,"low":2500,"close":2560,"volume":1968429,"rsi_14":67.83,"sma_20":2505.2,"sma_60":2827.13,"sma_120":3328.18},{"date":"2026-08-24","open":2630,"high":2935,"low":2600,"close":2805,"volume":5435795,"rsi_14":69.7,"sma_20":2538.2,"sma_60":2767.72,"sma_120":3342.18},{"date":"2026-08-25","open":2700,"high":2835,"low":2620,"close":2730,"volume":4213024,"rsi_14":63.4,"sma_20":2566.95,"sma_60":2719.88,"sma_120":3355.76},{"date":"2026-08-26","open":2790,"high":3160,"low":2710,"close":2845,"volume":13609653,"rsi_14":48.31,"sma_20":2611.7,"sma_60":2686.97,"sma_120":3371.07},{"date":"2026-08-27","open":2975,"high":3350,"low":2960,"close":3100,"volume":30824286,"rsi_14":56.05,"sma_20":2677.8,"sma_60":2670.3,"sma_120":3389.48},{"date":"2026-08-28","open":3140,"high":3145,"low":2910,"close":2930,"volume":6886401,"rsi_14":47.72,"sma_20":2740.4,"sma_60":2654.63,"sma_120":3405.54},{"date":"2026-08-31","open":2830,"high":2970,"low":2760,"close":2835,"volume":5819069,"rsi_14":41.41,"sma_20":2788.25,"sma_60":2632.13,"sma_120":3420.75},{"date":"2026-09-01","open":2830,"high":2890,"low":2725,"close":2840,"volume":3767914,"rsi_14":46.58,"sma_20":2830.0,"sma_60":2616.8,"sma_120":3436.3},{"date":"2026-09-02","open":2695,"high":2820,"low":2690,"close":2765,"volume":2654694,"rsi_14":43.75,"sma_20":2857.0,"sma_60":2604.63,"sma_120":3450.52},{"date":"2026-09-03","open":2800,"high":2850,"low":2640,"close":2660,"volume":2284457,"rsi_14":41.82,"sma_20":2845.5,"sma_60":2584.3,"sma_120":3462.89},{"date":"2026-09-04","open":2695,"high":2735,"low":2645,"close":2715,"volume":2024642,"rsi_14":43.08,"sma_20":2835.75,"sma_60":2574.22,"sma_120":3474.14},{"date":"2026-09-07","open":2775,"high":2940,"low":2770,"close":2800,"volume":5721416,"rsi_14":52.33,"sma_20":2825.5,"sma_60":2565.47,"sma_120":3485.68},{"date":"2026-09-08","open":2900,"high":3640,"low":2900,"close":3640,"volume":41821438,"rsi_14":71.9,"sma_20":2851.75,"sma_60":2571.05,"sma_120":3502.03},{"date":"2026-09-09","open":3750,"high":4460,"low":3680,"close":3810,"volume":69786362,"rsi_14":73.6,"sma_20":2895.25,"sma_60":2577.63,"sma_120":3520.93},{"date":"2026-09-10","open":3870,"high":4250,"low":3660,"close":3925,"volume":38771527,"rsi_14":78.38,"sma_20":2943.75,"sma_60":2581.55,"sma_120":3541.33},{"date":"2026-09-11","open":3810,"high":4180,"low":3760,"close":3870,"volume":25305943,"rsi_14":74.04,"sma_20":2991.25,"sma_60":2589.13,"sma_120":3559.53},{"date":"2026-09-14","open":3860,"high":4620,"low":3740,"close":4355,"volume":80463488,"rsi_14":80.95,"sma_20":3062.0,"sma_60":2606.88,"sma_120":3577.57},{"date":"2026-09-15","open":4325,"high":4415,"low":4050,"close":4135,"volume":19008166,"rsi_14":73.63,"sma_20":3132.25,"sma_60":2626.97,"sma_120":3588.32},{"date":"2026-09-16","open":4120,"high":4800,"low":4100,"close":4425,"volume":73431112,"rsi_14":73.96,"sma_20":3221.0,"sma_60":2654.55,"sma_120":3603.36},{"date":"2026-09-17","open":4415,"high":4420,"low":4025,"close":4095,"volume":12951743,"rsi_14":69.91,"sma_20":3292.0,"sma_60":2680.38,"sma_120":3612.32},{"date":"2026-09-18","open":4200,"high":4400,"low":4095,"close":4100,"volume":18379922,"rsi_14":72.31,"sma_20":3369.0,"sma_60":2705.97,"sma_120":3621.11},{"date":"2026-09-21","open":4115,"high":4330,"low":4100,"close":4110,"volume":7218030,"rsi_14":72.36,"sma_20":3434.25,"sma_60":2735.05,"sma_120":3629.19},{"date":"2026-09-22","open":4175,"high":4190,"low":3900,"close":3930,"volume":5129014,"rsi_14":69.78,"sma_20":3494.25,"sma_60":2765.55,"sma_120":3636.28},{"date":"2026-09-23","open":3935,"high":4245,"low":3850,"close":4020,"volume":11362764,"rsi_14":73.21,"sma_20":3553.0,"sma_60":2795.63,"sma_120":3649.11},{"date":"2026-09-28","open":4020,"high":4180,"low":3955,"close":3995,"volume":3154168,"rsi_14":72.07,"sma_20":3597.75,"sma_60":2825.3,"sma_120":3656.44},{"date":"2026-09-29","open":3995,"high":4060,"low":3870,"close":4025,"volume":2695218,"rsi_14":71.53,"sma_20":3652.5,"sma_60":2854.13,"sma_120":3663.44},{"date":"2026-09-30","open":4150,"high":4150,"low":4000,"close":4115,"volume":3938131,"rsi_14":61.34,"sma_20":3716.5,"sma_60":2889.72,"sma_120":3670.65},{"date":"2026-10-01","open":4120,"high":4150,"low":4000,"close":4140,"volume":3182554,"rsi_14":58.46,"sma_20":3781.5,"sma_60":2924.47,"sma_120":3677.19},{"date":"2026-10-02","open":4265,"high":4400,"low":4190,"close":4400,"volume":9549126,"rsi_14":61.34,"sma_20":3863.25,"sma_60":2965.57,"sma_120":3687.48},{"date":"2026-10-06","open":4435,"high":5160,"low":4305,"close":5140,"volume":33482518,"rsi_14":72.84,"sma_20":3987.25,"sma_60":3021.02,"sma_120":3703.23},{"date":"2026-10-07","open":5120,"high":5990,"low":4950,"close":5120,"volume":47620986,"rsi_14":66.52,"sma_20":4107.5,"sma_60":3078.57,"sma_120":3710.69},{"date":"2026-10-08","open":5220,"high":5310,"low":4755,"close":4890,"volume":15676338,"rsi_14":66.24,"sma_20":4212.0,"sma_60":3130.23,"sma_120":3710.44},{"date":"2026-10-12","open":4980,"high":5070,"low":4330,"close":4390,"volume":10123932,"rsi_14":49.31,"sma_20":4249.5,"sma_60":3164.65,"sma_120":3706.03},{"date":"2026-10-13","open":4200,"high":4575,"low":4035,"close":4445,"volume":12330576,"rsi_14":57.74,"sma_20":4281.25,"sma_60":3200.57,"sma_120":3689.82},{"date":"2026-10-14","open":4315,"high":4525,"low":4040,"close":4095,"volume":12210695,"rsi_14":49.9,"sma_20":4289.75,"sma_60":3227.32,"sma_120":3670.69},{"date":"2026-10-15","open":3810,"high":4085,"low":3740,"close":3805,"volume":9006844,"rsi_14":44.71,"sma_20":4286.5,"sma_60":3243.65,"sma_120":3664.82},{"date":"2026-10-16","open":4005,"high":4060,"low":3790,"close":3990,"volume":6765020,"rsi_14":51.04,"sma_20":4268.25,"sma_60":3266.98,"sma_120":3649.23},{"date":"2026-10-19","open":3745,"high":4045,"low":3700,"close":4035,"volume":4661467,"rsi_14":50.26,"sma_20":4263.25,"sma_60":3292.65,"sma_120":3628.53},{"date":"2026-10-20","open":3970,"high":4070,"low":3675,"close":3695,"volume":5331009,"rsi_14":45.25,"sma_20":4226.75,"sma_60":3314.23,"sma_120":3607.98},{"date":"2026-10-21","open":3870,"high":3890,"low":3545,"close":3780,"volume":9608437,"rsi_14":46.19,"sma_20":4211.0,"sma_60":3334.57,"sma_120":3592.57},{"date":"2026-10-22","open":3770,"high":4045,"low":3450,"close":3535,"volume":11124282,"rsi_14":41.39,"sma_20":4182.75,"sma_60":3352.32,"sma_120":3580.03},{"date":"2026-10-23","open":3304,"high":3375,"low":3144,"close":3375,"volume":4615021}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.03,"ttm_eps":null,"close":3140.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.49,"ttm_eps":null,"close":1394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.42,"ttm_eps":null,"close":976.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.2,"ttm_eps":null,"close":858.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.34,"ttm_eps":null,"close":1230.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.81,"ttm_eps":null,"close":771.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.56,"ttm_eps":null,"close":592.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.0,"ttm_eps":null,"close":2480.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.44,"ttm_eps":null,"close":2215.0}],"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":"빛과전자","phase":"above-fold","symbol_resolved":true}