{"status":"ok","report":{"price_analysis":{"current":1018.0,"change_1d":1.8,"change_7d":-4.4,"change_30d":-14.9,"high_30d":1379.0,"low_30d":950.0,"position_in_range":16.0,"support":992.9,"resistance":1336.1},"summary":"해성옵틱스(076610)은 Technology 섹터 KR 시장 종목입니다, 시가총액 620.53억. 현재가 1,018원, 전일 대비 +1.8%, 30일 -14.9%. ROE -46.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.08만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -46.0%로 적자 상태입니다. 시가총액 620.53억. 매출 1603.35억, 영업이익 -67.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.51,"roe":-46.03,"eps":-132.0,"revenue":160334996562.0,"operating_income":-6736974833.0,"net_income":-28102968045.0,"market_cap":62053020688,"profit_margin":-17.53,"roa":-8.92,"operating_margin":-4.2,"gross_margin":9.25,"debt_ratio":3.0638610213761504,"total_assets":166962550109.0,"total_equity":41084709647.0,"total_debt":125877840462.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-50.48)가 시그널선(-47.50)을 하회합니다(데드크로스). 현재가가 SMA20(1082)과 SMA60(1188) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 970~1195 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.354767184035474,"macd":-50.476752973023395,"macd_signal":-47.50120432055773,"sma_20":1082.3,"sma_60":1188.4666666666667,"bb_upper":1194.7581700011165,"bb_lower":969.8418299988836,"atr_14":66.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.08만, 기관 순매수 0.00. 30일 누적: 외국인 -2.34만, 기관 -133.16만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-50795.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":23277.0,"institution_net":0.0,"retail_net":-23277.0},{"date":"2026-10-22","foreign_net":-28975.0,"institution_net":-5235.0,"retail_net":34210.0},{"date":"2026-10-21","foreign_net":-33407.0,"institution_net":5235.0,"retail_net":28172.0},{"date":"2026-10-20","foreign_net":23843.0,"institution_net":0.0,"retail_net":-23843.0},{"date":"2026-10-19","foreign_net":-35533.0,"institution_net":0.0,"retail_net":35533.0},{"date":"2026-10-16","foreign_net":106128.0,"institution_net":0.0,"retail_net":-106128.0},{"date":"2026-10-15","foreign_net":-73903.0,"institution_net":0.0,"retail_net":73903.0},{"date":"2026-10-14","foreign_net":13537.0,"institution_net":0.0,"retail_net":-13537.0},{"date":"2026-10-13","foreign_net":103699.0,"institution_net":-1418.0,"retail_net":-102281.0},{"date":"2026-10-12","foreign_net":-50201.0,"institution_net":-28582.0,"retail_net":78783.0},{"date":"2026-10-08","foreign_net":-38541.0,"institution_net":-1849.0,"retail_net":40390.0},{"date":"2026-10-07","foreign_net":-121247.0,"institution_net":1849.0,"retail_net":119398.0},{"date":"2026-10-06","foreign_net":18961.0,"institution_net":0.0,"retail_net":-18961.0},{"date":"2026-10-02","foreign_net":110774.0,"institution_net":0.0,"retail_net":-110774.0},{"date":"2026-10-01","foreign_net":13211.0,"institution_net":-55068.0,"retail_net":41857.0},{"date":"2026-09-30","foreign_net":42767.0,"institution_net":-43000.0,"retail_net":233.0},{"date":"2026-09-29","foreign_net":-39203.0,"institution_net":-175186.0,"retail_net":214389.0},{"date":"2026-09-28","foreign_net":53925.0,"institution_net":-27086.0,"retail_net":-26839.0},{"date":"2026-09-23","foreign_net":-22010.0,"institution_net":-88700.0,"retail_net":110710.0},{"date":"2026-09-22","foreign_net":-15675.0,"institution_net":-217683.0,"retail_net":233358.0},{"date":"2026-09-21","foreign_net":42159.0,"institution_net":-46697.0,"retail_net":4538.0},{"date":"2026-09-18","foreign_net":45693.0,"institution_net":-203498.0,"retail_net":157805.0},{"date":"2026-09-17","foreign_net":-18021.0,"institution_net":-157698.0,"retail_net":175719.0},{"date":"2026-09-16","foreign_net":-82766.0,"institution_net":-286965.0,"retail_net":369731.0},{"date":"2026-09-15","foreign_net":-27435.0,"institution_net":0.0,"retail_net":27435.0},{"date":"2026-09-14","foreign_net":627.0,"institution_net":0.0,"retail_net":-627.0},{"date":"2026-09-11","foreign_net":-557.0,"institution_net":0.0,"retail_net":557.0},{"date":"2026-09-10","foreign_net":-53124.0,"institution_net":0.0,"retail_net":53124.0},{"date":"2026-09-09","foreign_net":61541.0,"institution_net":0.0,"retail_net":-61541.0},{"date":"2026-09-08","foreign_net":-42902.0,"institution_net":0.0,"retail_net":42902.0}],"periods":{"d1":{"foreign_net":23277.0,"institution_net":0,"retail_net":-23277.0},"d3":{"foreign_net":-39105.0,"institution_net":0.0,"retail_net":39105.0},"d7":{"foreign_net":-18570.0,"institution_net":0.0,"retail_net":18570.0},"d14":{"foreign_net":18412.0,"institution_net":-30000.0,"retail_net":11588.0},"d30":{"foreign_net":-23358.0,"institution_net":-1331581.0,"retail_net":1354939.0}}},"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 -132, PBR 1.51x) — 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 -132원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -19.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.6,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-42.3,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -46.0%","metrics":[{"name":"ROE","value":-46.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.4,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.7x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.7,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -132, PBR 1.51x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -19.6%"},"profitability":{"grade":"C","reason":"ROE -46.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-46.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.06,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.51,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.59,"pbr_5y_low":1.85,"pbr_5y_avg":3.47,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.21,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.92},{"quarter":"2024-Q3","per":null,"pbr":1.85},{"quarter":"2024-Q4","per":null,"pbr":4.55},{"quarter":"2025-Q1","per":null,"pbr":5.59},{"quarter":"2025-Q2","per":null,"pbr":3.21},{"quarter":"2025-Q3","per":null,"pbr":3.47},{"quarter":"2025-Q4","per":null,"pbr":2.32},{"quarter":"2026-Q1","per":null,"pbr":4.61},{"quarter":"2026-Q2","per":null,"pbr":2.68},{"quarter":"현재","per":null,"pbr":1.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"-46.0%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:27.281137+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-132.0,"revenue":55887149871.0,"operating_income":405852009.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.0072619915300171315,"roa":null,"gross_margin":0.09249652431609147,"total_equity":41084709647.0,"total_assets":166962550109.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.9,"roe":null,"dividend_yield":null,"eps":68.0,"revenue":69497852520.0,"operating_income":703765862.0,"net_income":null,"market_cap":100200000000.0,"profit_margin":null,"operating_margin":0.010126440407600669,"roa":null,"gross_margin":0.07743725214316881,"total_equity":32548125945.0,"total_assets":163856148456.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4602684632150834,"dividend_yield":null,"eps":-235.67,"revenue":54931949410.0,"operating_income":675773706.0,"net_income":-13002968045.0,"market_cap":null,"profit_margin":-0.23671047877709026,"operating_margin":0.012302015735072017,"roa":-0.08919839420941932,"gross_margin":0.10211086672228842,"total_equity":28250834207.0,"total_assets":145775808637.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09226665005201005,"dividend_yield":null,"eps":-27.19,"revenue":42306314670.0,"operating_income":-2053030135.0,"net_income":-1500000000.0,"market_cap":null,"profit_margin":-0.03546099290780142,"operating_margin":-0.04852774700453482,"roa":-0.01206927783960411,"gross_margin":0.06903877836636911,"total_equity":16257228361.0,"total_assets":124282498086.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.40687200880276136,"dividend_yield":null,"eps":-130.49,"revenue":32218364606.0,"operating_income":-2122590925.0,"net_income":-7200000000.0,"market_cap":null,"profit_margin":-0.2236024844720497,"operating_margin":-0.06588139872887004,"roa":-0.05958696922248357,"gross_margin":0.059246424526604356,"total_equity":17695982629.0,"total_assets":120831787452.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.4800819043372833,"dividend_yield":null,"eps":-115.99,"revenue":30878367876.0,"operating_income":-3237127479.0,"net_income":-6400000000.0,"market_cap":null,"profit_margin":-0.20711974110032363,"operating_margin":-0.10483479865255557,"roa":-0.0595439028785493,"gross_margin":0.04990416702683628,"total_equity":13331058601.0,"total_assets":107483716898.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.8166918866717254,"dividend_yield":null,"eps":-639.31,"revenue":25785919543.0,"operating_income":-8824518248.0,"net_income":-35273948456.0,"market_cap":null,"profit_margin":-1.3679538709945163,"operating_margin":-0.3422223602801691,"roa":-0.3008394879321541,"gross_margin":-0.07018374019906869,"total_equity":19416582809.0,"total_assets":117251723497.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":30.0,"revenue":25181121718.0,"operating_income":-5183628249.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.20585374659043218,"roa":null,"gross_margin":-0.014804212503906218,"total_equity":59056309463.0,"total_assets":138107707673.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10788965544369812,"dividend_yield":null,"eps":-82.48,"revenue":25592293258.0,"operating_income":-981298236.0,"net_income":-4550626300.0,"market_cap":null,"profit_margin":-0.17781236929900765,"operating_margin":-0.038343505449370076,"roa":-0.04004203425605481,"gross_margin":0.10073703837361678,"total_equity":42178522874.0,"total_assets":113646231630.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06997237944225675,"dividend_yield":null,"eps":59.36,"revenue":31970426413.0,"operating_income":1596419687.0,"net_income":3275285081.0,"market_cap":null,"profit_margin":0.10244733800823452,"operating_margin":0.04993426319615351,"roa":0.027950404897398598,"gross_margin":0.1516844613629583,"total_equity":46808256445.0,"total_assets":117182026272.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11033768168589132,"dividend_yield":null,"eps":-86.83,"revenue":36752041989.0,"operating_income":2746205254.0,"net_income":-4790981533.0,"market_cap":null,"profit_margin":-0.13035960109193268,"operating_margin":0.07472252167163794,"roa":-0.04126552762204856,"gross_margin":0.16589239892642746,"total_equity":43421082080.0,"total_assets":116101303172.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04023369443262192,"dividend_yield":null,"eps":31.58,"revenue":30551922264.0,"operating_income":887572511.0,"net_income":1742376138.0,"market_cap":null,"profit_margin":0.05703000036934108,"operating_margin":0.029051282054545095,"roa":0.020754133387352235,"gross_margin":0.10239263447871935,"total_equity":43306391883.0,"total_assets":83953210933.0}],"current_price":1018.0,"change_pct":1.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14778.0},{"date":"2016-10-25","close":14811.0},{"date":"2016-10-26","close":14639.0},{"date":"2016-10-27","close":14792.0},{"date":"2016-10-28","close":14621.0},{"date":"2016-10-31","close":14044.0},{"date":"2016-11-01","close":14142.0},{"date":"2016-11-02","close":13965.0},{"date":"2016-11-03","close":13918.0},{"date":"2016-11-04","close":13965.0},{"date":"2016-11-07","close":14318.0},{"date":"2016-11-08","close":14425.0},{"date":"2016-11-09","close":13630.0},{"date":"2016-11-10","close":14272.0},{"date":"2016-11-11","close":14365.0},{"date":"2016-11-14","close":14299.0},{"date":"2016-11-15","close":14155.0},{"date":"2016-11-16","close":14234.0},{"date":"2016-11-17","close":14234.0},{"date":"2016-11-18","close":14285.0},{"date":"2016-11-21","close":14142.0},{"date":"2016-11-22","close":14058.0},{"date":"2016-11-23","close":13630.0},{"date":"2016-11-24","close":13184.0},{"date":"2016-11-25","close":13184.0},{"date":"2016-11-28","close":13184.0},{"date":"2016-11-29","close":13230.0},{"date":"2016-11-30","close":13151.0},{"date":"2016-12-01","close":13021.0},{"date":"2016-12-02","close":12849.0},{"date":"2016-12-05","close":12547.0},{"date":"2016-12-06","close":12640.0},{"date":"2016-12-07","close":12752.0},{"date":"2016-12-08","close":12993.0},{"date":"2016-12-09","close":12942.0},{"date":"2016-12-12","close":13170.0},{"date":"2016-12-13","close":13727.0},{"date":"2016-12-14","close":13839.0},{"date":"2016-12-15","close":13998.0},{"date":"2016-12-16","close":14397.0},{"date":"2016-12-19","close":14365.0},{"date":"2016-12-20","close":14318.0},{"date":"2016-12-21","close":14365.0},{"date":"2016-12-22","close":14523.0},{"date":"2016-12-23","close":14350.0},{"date":"2016-12-26","close":14523.0},{"date":"2016-12-27","close":14639.0},{"date":"2016-12-28","close":15146.0},{"date":"2016-12-29","close":15499.0},{"date":"2017-01-02","close":15643.0},{"date":"2017-01-03","close":15657.0},{"date":"2017-01-04","close":15466.0},{"date":"2017-01-05","close":15401.0},{"date":"2017-01-06","close":15034.0},{"date":"2017-01-09","close":15020.0},{"date":"2017-01-10","close":14830.0},{"date":"2017-01-11","close":14778.0},{"date":"2017-01-12","close":14778.0},{"date":"2017-01-13","close":14792.0},{"date":"2017-01-16","close":14792.0},{"date":"2017-01-17","close":15006.0},{"date":"2017-01-18","close":15006.0},{"date":"2017-01-19","close":15034.0},{"date":"2017-01-20","close":14811.0},{"date":"2017-01-23","close":15932.0},{"date":"2017-01-24","close":16219.0},{"date":"2017-01-25","close":16726.0},{"date":"2017-01-26","close":17526.0},{"date":"2017-01-31","close":16917.0},{"date":"2017-02-01","close":17047.0},{"date":"2017-02-02","close":16569.0},{"date":"2017-02-03","close":17047.0},{"date":"2017-02-06","close":17206.0},{"date":"2017-02-07","close":17080.0},{"date":"2017-02-08","close":16791.0},{"date":"2017-02-09","close":17526.0},{"date":"2017-02-10","close":18196.0},{"date":"2017-02-13","close":17940.0},{"date":"2017-02-14","close":18196.0},{"date":"2017-02-15","close":17880.0},{"date":"2017-02-16","close":17624.0},{"date":"2017-02-17","close":18196.0},{"date":"2017-02-20","close":18963.0},{"date":"2017-02-21","close":18707.0},{"date":"2017-02-22","close":19093.0},{"date":"2017-02-23","close":18833.0},{"date":"2017-02-24","close":18358.0},{"date":"2017-02-27","close":17847.0},{"date":"2017-02-28","close":17689.0},{"date":"2017-03-02","close":17652.0},{"date":"2017-03-03","close":16917.0},{"date":"2017-03-06","close":17652.0},{"date":"2017-03-07","close":17815.0},{"date":"2017-03-08","close":17554.0},{"date":"2017-03-09","close":18163.0},{"date":"2017-03-10","close":18358.0},{"date":"2017-03-13","close":18387.0},{"date":"2017-03-14","close":18037.0},{"date":"2017-03-15","close":17972.0},{"date":"2017-03-16","close":17880.0},{"date":"2017-03-17","close":18037.0},{"date":"2017-03-20","close":17461.0},{"date":"2017-03-21","close":17206.0},{"date":"2017-03-22","close":17238.0},{"date":"2017-03-23","close":16759.0},{"date":"2017-03-24","close":16759.0},{"date":"2017-03-27","close":16726.0},{"date":"2017-03-28","close":16982.0},{"date":"2017-03-29","close":17526.0},{"date":"2017-03-30","close":17080.0},{"date":"2017-03-31","close":16410.0},{"date":"2017-04-03","close":16666.0},{"date":"2017-04-04","close":16475.0},{"date":"2017-04-05","close":16089.0},{"date":"2017-04-06","close":15992.0},{"date":"2017-04-07","close":16917.0},{"date":"2017-04-10","close":16889.0},{"date":"2017-04-11","close":17400.0},{"date":"2017-04-12","close":17880.0},{"date":"2017-04-13","close":18163.0},{"date":"2017-04-14","close":18135.0},{"date":"2017-04-17","close":18804.0},{"date":"2017-04-18","close":18289.0},{"date":"2017-04-19","close":18005.0},{"date":"2017-04-20","close":17689.0},{"date":"2017-04-21","close":17907.0},{"date":"2017-04-24","close":17972.0},{"date":"2017-04-25","close":18070.0},{"date":"2017-04-26","close":18196.0},{"date":"2017-04-27","close":17624.0},{"date":"2017-04-28","close":17363.0},{"date":"2017-05-02","close":16917.0},{"date":"2017-05-04","close":17363.0},{"date":"2017-05-08","close":17717.0},{"date":"2017-05-10","close":17624.0},{"date":"2017-05-11","close":18484.0},{"date":"2017-05-12","close":18289.0},{"date":"2017-05-15","close":18098.0},{"date":"2017-05-16","close":16378.0},{"date":"2017-05-17","close":16280.0},{"date":"2017-05-18","close":15959.0},{"date":"2017-05-19","close":16122.0},{"date":"2017-05-22","close":15801.0},{"date":"2017-05-23","close":15499.0},{"date":"2017-05-24","close":15643.0},{"date":"2017-05-25","close":15834.0},{"date":"2017-05-26","close":15881.0},{"date":"2017-05-29","close":15545.0},{"date":"2017-05-30","close":16219.0},{"date":"2017-05-31","close":16475.0},{"date":"2017-06-01","close":16182.0},{"date":"2017-06-02","close":16475.0},{"date":"2017-06-05","close":16182.0},{"date":"2017-06-07","close":16475.0},{"date":"2017-06-08","close":16628.0},{"date":"2017-06-09","close":16856.0},{"date":"2017-06-12","close":16601.0},{"date":"2017-06-13","close":16439.0},{"date":"2017-06-14","close":17652.0},{"date":"2017-06-15","close":18228.0},{"date":"2017-06-16","close":18674.0},{"date":"2017-06-19","close":19507.0},{"date":"2017-06-20","close":19539.0},{"date":"2017-06-21","close":20399.0},{"date":"2017-06-22","close":21325.0},{"date":"2017-06-23","close":21455.0},{"date":"2017-06-26","close":21580.0},{"date":"2017-06-27","close":21836.0},{"date":"2017-06-28","close":21390.0},{"date":"2017-06-29","close":21068.0},{"date":"2017-06-30","close":22733.0},{"date":"2017-07-03","close":21068.0},{"date":"2017-07-04","close":20562.0},{"date":"2017-07-05","close":21325.0},{"date":"2017-07-06","close":21036.0},{"date":"2017-07-07","close":21068.0},{"date":"2017-07-10","close":21677.0},{"date":"2017-07-11","close":21134.0},{"date":"2017-07-12","close":20492.0},{"date":"2017-07-13","close":19795.0},{"date":"2017-07-14","close":19828.0},{"date":"2017-07-17","close":20241.0},{"date":"2017-07-18","close":20818.0},{"date":"2017-07-19","close":20339.0},{"date":"2017-07-20","close":20176.0},{"date":"2017-07-21","close":20818.0},{"date":"2017-07-24","close":20590.0},{"date":"2017-07-25","close":19795.0},{"date":"2017-07-26","close":19757.0},{"date":"2017-07-27","close":19474.0},{"date":"2017-07-28","close":18833.0},{"date":"2017-07-31","close":19158.0},{"date":"2017-08-01","close":19158.0},{"date":"2017-08-02","close":19409.0},{"date":"2017-08-03","close":18484.0},{"date":"2017-08-04","close":17880.0},{"date":"2017-08-07","close":18196.0},{"date":"2017-08-08","close":18898.0},{"date":"2017-08-09","close":18135.0},{"date":"2017-08-10","close":18549.0},{"date":"2017-08-11","close":17782.0},{"date":"2017-08-14","close":18358.0},{"date":"2017-08-16","close":18772.0},{"date":"2017-08-17","close":20111.0},{"date":"2017-08-18","close":20111.0},{"date":"2017-08-21","close":21199.0},{"date":"2017-08-22","close":21962.0},{"date":"2017-08-23","close":21227.0},{"date":"2017-08-24","close":21166.0},{"date":"2017-08-25","close":20464.0},{"date":"2017-08-28","close":19893.0},{"date":"2017-08-29","close":20144.0},{"date":"2017-08-30","close":20339.0},{"date":"2017-08-31","close":20366.0},{"date":"2017-09-01","close":20944.0},{"date":"2017-09-04","close":20399.0},{"date":"2017-09-05","close":19567.0},{"date":"2017-09-06","close":19757.0},{"date":"2017-09-07","close":20399.0},{"date":"2017-09-08","close":20464.0},{"date":"2017-09-11","close":21325.0},{"date":"2017-09-12","close":21199.0},{"date":"2017-09-13","close":20753.0},{"date":"2017-09-14","close":20366.0},{"date":"2017-09-15","close":20083.0},{"date":"2017-09-18","close":20241.0},{"date":"2017-09-19","close":19920.0},{"date":"2017-09-20","close":19442.0},{"date":"2017-09-21","close":18614.0},{"date":"2017-09-22","close":17554.0},{"date":"2017-09-25","close":17206.0},{"date":"2017-09-26","close":17493.0},{"date":"2017-09-27","close":17270.0},{"date":"2017-09-28","close":16666.0},{"date":"2017-09-29","close":16982.0},{"date":"2017-10-10","close":16439.0},{"date":"2017-10-11","close":16439.0},{"date":"2017-10-12","close":15787.0},{"date":"2017-10-13","close":15225.0},{"date":"2017-10-16","close":14792.0},{"date":"2017-10-17","close":14955.0},{"date":"2017-10-18","close":14811.0},{"date":"2017-10-19","close":14955.0},{"date":"2017-10-20","close":15099.0},{"date":"2017-10-23","close":15258.0},{"date":"2017-10-24","close":15099.0},{"date":"2017-10-25","close":15146.0},{"date":"2017-10-26","close":14602.0},{"date":"2017-10-27","close":14700.0},{"date":"2017-10-30","close":14988.0},{"date":"2017-10-31","close":14988.0},{"date":"2017-11-01","close":14778.0},{"date":"2017-11-02","close":14653.0},{"date":"2017-11-03","close":14462.0},{"date":"2017-11-06","close":14411.0},{"date":"2017-11-07","close":14411.0},{"date":"2017-11-08","close":14541.0},{"date":"2017-11-09","close":14332.0},{"date":"2017-11-10","close":15132.0},{"date":"2017-11-13","close":15020.0},{"date":"2017-11-14","close":15448.0},{"date":"2017-11-15","close":15610.0},{"date":"2017-11-16","close":15881.0},{"date":"2017-11-17","close":15801.0},{"date":"2017-11-20","close":15466.0},{"date":"2017-11-21","close":15448.0},{"date":"2017-11-22","close":15704.0},{"date":"2017-11-23","close":15545.0},{"date":"2017-11-24","close":16917.0},{"date":"2017-11-27","close":17015.0},{"date":"2017-11-28","close":16694.0},{"date":"2017-11-29","close":16601.0},{"date":"2017-11-30","close":16219.0},{"date":"2017-12-01","close":16182.0},{"date":"2017-12-04","close":16024.0},{"date":"2017-12-05","close":15992.0},{"date":"2017-12-06","close":15959.0},{"date":"2017-12-07","close":15513.0},{"date":"2017-12-08","close":15355.0},{"date":"2017-12-11","close":15466.0},{"date":"2017-12-12","close":15448.0},{"date":"2017-12-13","close":15388.0},{"date":"2017-12-14","close":15374.0},{"date":"2017-12-15","close":15355.0},{"date":"2017-12-18","close":14830.0},{"date":"2017-12-19","close":14476.0},{"date":"2017-12-20","close":14732.0},{"date":"2017-12-21","close":14272.0},{"date":"2017-12-22","close":14109.0},{"date":"2017-12-26","close":14272.0},{"date":"2017-12-27","close":14299.0},{"date":"2017-12-28","close":14955.0},{"date":"2018-01-02","close":15388.0},{"date":"2018-01-03","close":15388.0},{"date":"2018-01-04","close":15178.0},{"date":"2018-01-05","close":15178.0},{"date":"2018-01-08","close":14667.0},{"date":"2018-01-09","close":14700.0},{"date":"2018-01-10","close":14700.0},{"date":"2018-01-11","close":14700.0},{"date":"2018-01-12","close":14332.0},{"date":"2018-01-15","close":14142.0},{"date":"2018-01-16","close":14509.0},{"date":"2018-01-17","close":15610.0},{"date":"2018-01-18","close":15592.0},{"date":"2018-01-19","close":15610.0},{"date":"2018-01-22","close":15625.0},{"date":"2018-01-23","close":15946.0},{"date":"2018-01-24","close":15676.0},{"date":"2018-01-25","close":16057.0},{"date":"2018-01-26","close":16219.0},{"date":"2018-01-29","close":16219.0},{"date":"2018-01-30","close":16219.0},{"date":"2018-01-31","close":16182.0},{"date":"2018-02-01","close":16345.0},{"date":"2018-02-02","close":16182.0},{"date":"2018-02-05","close":15309.0},{"date":"2018-02-06","close":14718.0},{"date":"2018-02-07","close":14686.0},{"date":"2018-02-08","close":15146.0},{"date":"2018-02-09","close":14397.0},{"date":"2018-02-12","close":14332.0},{"date":"2018-02-13","close":14332.0},{"date":"2018-02-14","close":15067.0},{"date":"2018-02-19","close":15053.0},{"date":"2018-02-20","close":15006.0},{"date":"2018-02-21","close":15020.0},{"date":"2018-02-22","close":14621.0},{"date":"2018-02-23","close":14490.0},{"date":"2018-02-26","close":14365.0},{"date":"2018-02-27","close":14272.0},{"date":"2018-02-28","close":14058.0},{"date":"2018-03-02","close":14058.0},{"date":"2018-03-05","close":13584.0},{"date":"2018-03-06","close":13951.0},{"date":"2018-03-07","close":13709.0},{"date":"2018-03-08","close":13676.0},{"date":"2018-03-09","close":13918.0},{"date":"2018-03-12","close":14142.0},{"date":"2018-03-13","close":13951.0},{"date":"2018-03-14","close":13821.0},{"date":"2018-03-15","close":13538.0},{"date":"2018-03-16","close":13086.0},{"date":"2018-03-19","close":12817.0},{"date":"2018-03-20","close":12752.0},{"date":"2018-03-21","close":12194.0},{"date":"2018-03-22","close":11650.0},{"date":"2018-03-23","close":11459.0},{"date":"2018-03-26","close":11459.0},{"date":"2018-03-27","close":11571.0},{"date":"2018-03-28","close":11427.0},{"date":"2018-03-29","close":11701.0},{"date":"2018-03-30","close":11650.0},{"date":"2018-04-02","close":11394.0},{"date":"2018-04-03","close":10883.0},{"date":"2018-04-04","close":10627.0},{"date":"2018-04-05","close":10818.0},{"date":"2018-04-06","close":10724.0},{"date":"2018-04-09","close":10724.0},{"date":"2018-04-10","close":10358.0},{"date":"2018-04-11","close":10659.0},{"date":"2018-04-12","close":10836.0},{"date":"2018-04-13","close":10790.0},{"date":"2018-04-16","close":10775.0},{"date":"2018-04-17","close":10981.0},{"date":"2018-04-18","close":11413.0},{"date":"2018-04-19","close":11347.0},{"date":"2018-04-20","close":11296.0},{"date":"2018-04-23","close":11427.0},{"date":"2018-04-24","close":11362.0},{"date":"2018-04-25","close":11282.0},{"date":"2018-04-26","close":11394.0},{"date":"2018-04-27","close":11078.0},{"date":"2018-04-30","close":11171.0},{"date":"2018-05-02","close":11124.0},{"date":"2018-05-03","close":11143.0},{"date":"2018-05-04","close":10915.0},{"date":"2018-05-08","close":10692.0},{"date":"2018-05-09","close":10580.0},{"date":"2018-05-10","close":10901.0},{"date":"2018-05-11","close":10994.0},{"date":"2018-05-14","close":10855.0},{"date":"2018-05-15","close":10757.0},{"date":"2018-05-16","close":10515.0},{"date":"2018-05-17","close":10599.0},{"date":"2018-05-18","close":10901.0},{"date":"2018-05-21","close":10901.0},{"date":"2018-05-23","close":10855.0},{"date":"2018-05-24","close":10515.0},{"date":"2018-05-25","close":10278.0},{"date":"2018-05-28","close":10260.0},{"date":"2018-05-29","close":10022.0},{"date":"2018-05-30","close":9576.0},{"date":"2018-05-31","close":9800.0},{"date":"2018-06-01","close":9943.0},{"date":"2018-06-04","close":10022.0},{"date":"2018-06-05","close":10055.0},{"date":"2018-06-07","close":10022.0},{"date":"2018-06-08","close":10055.0},{"date":"2018-06-11","close":9943.0},{"date":"2018-06-12","close":9637.0},{"date":"2018-06-14","close":9590.0},{"date":"2018-06-15","close":9334.0},{"date":"2018-06-18","close":9047.0},{"date":"2018-06-19","close":8298.0},{"date":"2018-06-20","close":8599.0},{"date":"2018-06-21","close":8665.0},{"date":"2018-06-22","close":8841.0},{"date":"2018-06-25","close":9190.0},{"date":"2018-06-26","close":9144.0},{"date":"2018-06-27","close":9093.0},{"date":"2018-06-28","close":8665.0},{"date":"2018-06-29","close":8665.0},{"date":"2018-07-02","close":8088.0},{"date":"2018-07-03","close":7917.0},{"date":"2018-07-04","close":7689.0},{"date":"2018-07-05","close":7419.0},{"date":"2018-07-06","close":9065.0},{"date":"2018-07-09","close":9525.0},{"date":"2018-07-10","close":9674.0},{"date":"2018-07-11","close":9623.0},{"date":"2018-07-12","close":9288.0},{"date":"2018-07-13","close":9399.0},{"date":"2018-07-16","close":9000.0},{"date":"2018-07-17","close":10409.0},{"date":"2018-07-18","close":10627.0},{"date":"2018-07-19","close":10613.0},{"date":"2018-07-20","close":10343.0},{"date":"2018-07-23","close":9957.0},{"date":"2018-07-24","close":9943.0},{"date":"2018-07-25","close":9637.0},{"date":"2018-07-26","close":9753.0},{"date":"2018-07-27","close":10101.0},{"date":"2018-07-30","close":10390.0},{"date":"2018-07-31","close":10213.0},{"date":"2018-08-01","close":9976.0},{"date":"2018-08-02","close":9892.0},{"date":"2018-08-03","close":9688.0},{"date":"2018-08-06","close":9525.0},{"date":"2018-08-07","close":9334.0},{"date":"2018-08-08","close":11585.0},{"date":"2018-08-09","close":11092.0},{"date":"2018-08-10","close":10645.0},{"date":"2018-08-13","close":10613.0},{"date":"2018-08-14","close":10659.0},{"date":"2018-08-16","close":10083.0},{"date":"2018-08-17","close":10278.0},{"date":"2018-08-20","close":10278.0},{"date":"2018-08-21","close":10739.0},{"date":"2018-08-22","close":10659.0},{"date":"2018-08-23","close":10450.0},{"date":"2018-08-24","close":10757.0},{"date":"2018-08-27","close":10599.0},{"date":"2018-08-28","close":10757.0},{"date":"2018-08-29","close":10599.0},{"date":"2018-08-30","close":10659.0},{"date":"2018-08-31","close":10627.0},{"date":"2018-09-03","close":10213.0},{"date":"2018-09-04","close":10004.0},{"date":"2018-09-05","close":10120.0},{"date":"2018-09-06","close":9925.0},{"date":"2018-09-07","close":9957.0},{"date":"2018-09-10","close":10069.0},{"date":"2018-09-11","close":10148.0},{"date":"2018-09-12","close":9865.0},{"date":"2018-09-13","close":9865.0},{"date":"2018-09-14","close":9957.0},{"date":"2018-09-17","close":9460.0},{"date":"2018-09-18","close":9079.0},{"date":"2018-09-19","close":11793.0},{"date":"2018-09-20","close":12286.0},{"date":"2018-09-21","close":11840.0},{"date":"2018-09-27","close":11715.0},{"date":"2018-09-28","close":12449.0},{"date":"2018-10-01","close":13440.0},{"date":"2018-10-02","close":12589.0},{"date":"2018-10-04","close":12514.0},{"date":"2018-10-05","close":13021.0},{"date":"2018-10-08","close":13788.0},{"date":"2018-10-10","close":13597.0},{"date":"2018-10-11","close":12575.0},{"date":"2018-10-12","close":13249.0},{"date":"2018-10-15","close":12589.0},{"date":"2018-10-16","close":12286.0},{"date":"2018-10-17","close":11919.0},{"date":"2018-10-18","close":11492.0},{"date":"2018-10-19","close":11663.0},{"date":"2018-10-22","close":11282.0},{"date":"2018-10-23","close":10836.0},{"date":"2018-10-24","close":10390.0},{"date":"2018-10-25","close":10757.0},{"date":"2018-10-26","close":9735.0},{"date":"2018-10-29","close":8074.0},{"date":"2018-10-30","close":8247.0},{"date":"2018-10-31","close":8377.0},{"date":"2018-11-01","close":8679.0},{"date":"2018-11-02","close":8967.0},{"date":"2018-11-05","close":9130.0},{"date":"2018-11-06","close":9065.0},{"date":"2018-11-07","close":8599.0},{"date":"2018-11-08","close":8856.0},{"date":"2018-11-09","close":8665.0},{"date":"2018-11-12","close":8651.0},{"date":"2018-11-13","close":8521.0},{"date":"2018-11-14","close":8554.0},{"date":"2018-11-15","close":8651.0},{"date":"2018-11-16","close":8902.0},{"date":"2018-11-19","close":9990.0},{"date":"2018-11-20","close":9637.0},{"date":"2018-11-21","close":9655.0},{"date":"2018-11-22","close":9242.0},{"date":"2018-11-23","close":8939.0},{"date":"2018-11-26","close":8888.0},{"date":"2018-11-27","close":9446.0},{"date":"2018-11-28","close":9130.0},{"date":"2018-11-29","close":8902.0},{"date":"2018-11-30","close":8697.0},{"date":"2018-12-03","close":8967.0},{"date":"2018-12-04","close":8823.0},{"date":"2018-12-05","close":8632.0},{"date":"2018-12-06","close":8298.0},{"date":"2018-12-07","close":8284.0},{"date":"2018-12-10","close":7879.0},{"date":"2018-12-11","close":7772.0},{"date":"2018-12-12","close":8009.0},{"date":"2018-12-13","close":8088.0},{"date":"2018-12-14","close":7801.0},{"date":"2018-12-17","close":7196.0},{"date":"2018-12-18","close":7451.0},{"date":"2018-12-19","close":7819.0},{"date":"2018-12-20","close":7530.0},{"date":"2018-12-21","close":7470.0},{"date":"2018-12-24","close":7164.0},{"date":"2018-12-26","close":6973.0},{"date":"2018-12-27","close":7340.0},{"date":"2018-12-28","close":7754.0},{"date":"2019-01-02","close":7610.0},{"date":"2019-01-03","close":8265.0},{"date":"2019-01-04","close":8265.0},{"date":"2019-01-07","close":8074.0},{"date":"2019-01-08","close":8009.0},{"date":"2019-01-09","close":7944.0},{"date":"2019-01-10","close":7944.0},{"date":"2019-01-11","close":8056.0},{"date":"2019-01-14","close":8298.0},{"date":"2019-01-15","close":8167.0},{"date":"2019-01-16","close":8572.0},{"date":"2019-01-17","close":8475.0},{"date":"2019-01-18","close":8572.0},{"date":"2019-01-21","close":8599.0},{"date":"2019-01-22","close":8534.0},{"date":"2019-01-23","close":8776.0},{"date":"2019-01-24","close":8554.0},{"date":"2019-01-25","close":8744.0},{"date":"2019-01-28","close":7549.0},{"date":"2019-01-29","close":7433.0},{"date":"2019-01-30","close":7243.0},{"date":"2019-01-31","close":7210.0},{"date":"2019-02-01","close":7229.0},{"date":"2019-02-07","close":7405.0},{"date":"2019-02-08","close":7359.0},{"date":"2019-02-11","close":7275.0},{"date":"2019-02-12","close":7275.0},{"date":"2019-02-13","close":7419.0},{"date":"2019-02-14","close":7340.0},{"date":"2019-02-15","close":7903.0},{"date":"2019-02-18","close":7679.0},{"date":"2019-02-19","close":7809.0},{"date":"2019-02-20","close":7809.0},{"date":"2019-02-21","close":7977.0},{"date":"2019-02-22","close":7977.0},{"date":"2019-02-25","close":7884.0},{"date":"2019-02-26","close":8051.0},{"date":"2019-02-27","close":8112.0},{"date":"2019-02-28","close":7679.0},{"date":"2019-03-04","close":7698.0},{"date":"2019-03-05","close":7605.0},{"date":"2019-03-06","close":7340.0},{"date":"2019-03-07","close":7229.0},{"date":"2019-03-08","close":7080.0},{"date":"2019-03-11","close":6759.0},{"date":"2019-03-12","close":6777.0},{"date":"2019-03-13","close":7005.0},{"date":"2019-03-14","close":7340.0},{"date":"2019-03-15","close":7996.0},{"date":"2019-03-18","close":8131.0},{"date":"2019-03-19","close":7624.0},{"date":"2019-03-20","close":7587.0},{"date":"2019-03-21","close":7494.0},{"date":"2019-03-22","close":7414.0},{"date":"2019-03-25","close":7247.0},{"date":"2019-03-26","close":7247.0},{"date":"2019-03-27","close":7303.0},{"date":"2019-03-28","close":7247.0},{"date":"2019-03-29","close":7210.0},{"date":"2019-04-01","close":7303.0},{"date":"2019-04-02","close":7359.0},{"date":"2019-04-03","close":7359.0},{"date":"2019-04-04","close":7698.0},{"date":"2019-04-05","close":7567.0},{"date":"2019-04-08","close":7866.0},{"date":"2019-04-09","close":7884.0},{"date":"2019-04-10","close":7846.0},{"date":"2019-04-11","close":7903.0},{"date":"2019-04-12","close":7846.0},{"date":"2019-04-15","close":7210.0},{"date":"2019-04-16","close":7191.0},{"date":"2019-04-17","close":7470.0},{"date":"2019-04-18","close":7340.0},{"date":"2019-04-19","close":7567.0},{"date":"2019-04-22","close":7530.0},{"date":"2019-04-23","close":7396.0},{"date":"2019-04-24","close":7433.0},{"date":"2019-04-25","close":7340.0},{"date":"2019-04-26","close":7191.0},{"date":"2019-04-29","close":7229.0},{"date":"2019-04-30","close":7229.0},{"date":"2019-05-02","close":7396.0},{"date":"2019-05-03","close":7494.0},{"date":"2019-05-07","close":7809.0},{"date":"2019-05-08","close":7717.0},{"date":"2019-05-09","close":7679.0},{"date":"2019-05-10","close":8149.0},{"date":"2019-05-13","close":8014.0},{"date":"2019-05-14","close":8990.0},{"date":"2019-05-15","close":9497.0},{"date":"2019-05-16","close":8316.0},{"date":"2019-05-17","close":8521.0},{"date":"2019-05-20","close":8805.0},{"date":"2019-05-21","close":9739.0},{"date":"2019-05-22","close":10283.0},{"date":"2019-05-23","close":11143.0},{"date":"2019-05-24","close":10826.0},{"date":"2019-05-27","close":10525.0},{"date":"2019-05-28","close":10845.0},{"date":"2019-05-29","close":10790.0},{"date":"2019-05-30","close":10808.0},{"date":"2019-05-31","close":10715.0},{"date":"2019-06-03","close":10826.0},{"date":"2019-06-04","close":11315.0},{"date":"2019-06-05","close":11780.0},{"date":"2019-06-07","close":12268.0},{"date":"2019-06-10","close":12268.0},{"date":"2019-06-11","close":11799.0},{"date":"2019-06-12","close":11706.0},{"date":"2019-06-13","close":11952.0},{"date":"2019-06-14","close":11742.0},{"date":"2019-06-17","close":11612.0},{"date":"2019-06-18","close":13579.0},{"date":"2019-06-19","close":13807.0},{"date":"2019-06-20","close":12998.0},{"date":"2019-06-21","close":12435.0},{"date":"2019-06-24","close":12416.0},{"date":"2019-06-25","close":11933.0},{"date":"2019-06-26","close":11612.0},{"date":"2019-06-27","close":10864.0},{"date":"2019-06-28","close":10901.0},{"date":"2019-07-01","close":10450.0},{"date":"2019-07-02","close":10826.0},{"date":"2019-07-03","close":10097.0},{"date":"2019-07-04","close":10358.0},{"date":"2019-07-05","close":10227.0},{"date":"2019-07-08","close":9460.0},{"date":"2019-07-09","close":9664.0},{"date":"2019-07-10","close":9515.0},{"date":"2019-07-11","close":9962.0},{"date":"2019-07-12","close":10004.0},{"date":"2019-07-15","close":9442.0},{"date":"2019-07-16","close":9590.0},{"date":"2019-07-17","close":9442.0},{"date":"2019-07-18","close":9479.0},{"date":"2019-07-19","close":9721.0},{"date":"2019-07-22","close":9702.0},{"date":"2019-07-23","close":9572.0},{"date":"2019-07-24","close":9344.0},{"date":"2019-07-25","close":9120.0},{"date":"2019-07-26","close":9177.0},{"date":"2019-07-29","close":8521.0},{"date":"2019-07-30","close":8651.0},{"date":"2019-07-31","close":8860.0},{"date":"2019-08-01","close":8577.0},{"date":"2019-08-02","close":8823.0},{"date":"2019-08-05","close":8186.0},{"date":"2019-08-06","close":7736.0},{"date":"2019-08-07","close":7977.0},{"date":"2019-08-08","close":8335.0},{"date":"2019-08-09","close":8112.0},{"date":"2019-08-12","close":8298.0},{"date":"2019-08-13","close":8372.0},{"date":"2019-08-14","close":8841.0},{"date":"2019-08-16","close":7940.0},{"date":"2019-08-19","close":7791.0},{"date":"2019-08-20","close":7958.0},{"date":"2019-08-21","close":8070.0},{"date":"2019-08-22","close":8033.0},{"date":"2019-08-23","close":7866.0},{"date":"2019-08-26","close":7340.0},{"date":"2019-08-27","close":7321.0},{"date":"2019-08-28","close":7414.0},{"date":"2019-08-29","close":7135.0},{"date":"2019-08-30","close":7494.0},{"date":"2019-09-02","close":7698.0},{"date":"2019-09-03","close":7679.0},{"date":"2019-09-04","close":7791.0},{"date":"2019-09-05","close":7698.0},{"date":"2019-09-06","close":7587.0},{"date":"2019-09-09","close":7414.0},{"date":"2019-09-10","close":7549.0},{"date":"2019-09-11","close":7717.0},{"date":"2019-09-16","close":7866.0},{"date":"2019-09-17","close":7754.0},{"date":"2019-09-18","close":7754.0},{"date":"2019-09-19","close":7605.0},{"date":"2019-09-20","close":7587.0},{"date":"2019-09-23","close":7642.0},{"date":"2019-09-24","close":7698.0},{"date":"2019-09-25","close":6893.0},{"date":"2019-09-26","close":6685.0},{"date":"2019-09-27","close":6685.0},{"date":"2019-09-30","close":6424.0},{"date":"2019-10-01","close":6368.0},{"date":"2019-10-02","close":6010.0},{"date":"2019-10-04","close":6256.0},{"date":"2019-10-07","close":6256.0},{"date":"2019-10-08","close":6517.0},{"date":"2019-10-10","close":6461.0},{"date":"2019-10-11","close":6535.0},{"date":"2019-10-14","close":6517.0},{"date":"2019-10-15","close":6610.0},{"date":"2019-10-16","close":6610.0},{"date":"2019-10-17","close":6535.0},{"date":"2019-10-18","close":6573.0},{"date":"2019-10-21","close":6498.0},{"date":"2019-10-22","close":6387.0},{"date":"2019-10-23","close":6256.0},{"date":"2019-10-24","close":6313.0},{"date":"2019-10-25","close":6197.0},{"date":"2019-10-28","close":6122.0},{"date":"2019-10-29","close":6573.0},{"date":"2019-10-30","close":6256.0},{"date":"2019-10-31","close":6573.0},{"date":"2019-11-01","close":7512.0},{"date":"2019-11-04","close":7512.0},{"date":"2019-11-05","close":7494.0},{"date":"2019-11-06","close":7414.0},{"date":"2019-11-07","close":7377.0},{"date":"2019-11-08","close":7377.0},{"date":"2019-11-11","close":7451.0},{"date":"2019-11-12","close":7530.0},{"date":"2019-11-13","close":7512.0},{"date":"2019-11-14","close":7135.0},{"date":"2019-11-15","close":6852.0},{"date":"2019-11-18","close":7549.0},{"date":"2019-11-19","close":7396.0},{"date":"2019-11-20","close":7172.0},{"date":"2019-11-21","close":6814.0},{"date":"2019-11-22","close":6665.0},{"date":"2019-11-25","close":6834.0},{"date":"2019-11-26","close":6987.0},{"date":"2019-11-27","close":7024.0},{"date":"2019-11-28","close":6814.0},{"date":"2019-11-29","close":6777.0},{"date":"2019-12-02","close":6987.0},{"date":"2019-12-03","close":6777.0},{"date":"2019-12-04","close":6629.0},{"date":"2019-12-05","close":6498.0},{"date":"2019-12-06","close":7098.0},{"date":"2019-12-09","close":7340.0},{"date":"2019-12-10","close":7679.0},{"date":"2019-12-11","close":7754.0},{"date":"2019-12-12","close":7679.0},{"date":"2019-12-13","close":7791.0},{"date":"2019-12-16","close":7977.0},{"date":"2019-12-17","close":7772.0},{"date":"2019-12-18","close":7754.0},{"date":"2019-12-19","close":7512.0},{"date":"2019-12-20","close":7791.0},{"date":"2019-12-23","close":7661.0},{"date":"2019-12-24","close":7642.0},{"date":"2019-12-26","close":7828.0},{"date":"2019-12-27","close":8112.0},{"date":"2019-12-30","close":8595.0},{"date":"2020-01-02","close":8688.0},{"date":"2020-01-03","close":8521.0},{"date":"2020-01-06","close":8595.0},{"date":"2020-01-07","close":8391.0},{"date":"2020-01-08","close":7791.0},{"date":"2020-01-09","close":8112.0},{"date":"2020-01-10","close":8428.0},{"date":"2020-01-13","close":8372.0},{"date":"2020-01-14","close":8298.0},{"date":"2020-01-15","close":8409.0},{"date":"2020-01-16","close":8335.0},{"date":"2020-01-17","close":8186.0},{"date":"2020-01-20","close":7903.0},{"date":"2020-01-21","close":7828.0},{"date":"2020-01-22","close":7846.0},{"date":"2020-01-23","close":7642.0},{"date":"2020-01-28","close":7247.0},{"date":"2020-01-29","close":7377.0},{"date":"2020-01-30","close":7172.0},{"date":"2020-01-31","close":6875.0},{"date":"2020-02-03","close":6875.0},{"date":"2020-02-04","close":7191.0},{"date":"2020-02-05","close":7172.0},{"date":"2020-02-06","close":7303.0},{"date":"2020-02-07","close":7414.0},{"date":"2020-02-10","close":7567.0},{"date":"2020-02-11","close":7958.0},{"date":"2020-02-12","close":8033.0},{"date":"2020-02-13","close":7809.0},{"date":"2020-02-14","close":7940.0},{"date":"2020-02-17","close":9404.0},{"date":"2020-02-18","close":9609.0},{"date":"2020-02-19","close":9627.0},{"date":"2020-02-20","close":9177.0},{"date":"2020-02-21","close":8898.0},{"date":"2020-02-24","close":8465.0},{"date":"2020-02-25","close":8805.0},{"date":"2020-02-26","close":8823.0},{"date":"2020-02-27","close":8353.0},{"date":"2020-02-28","close":7754.0},{"date":"2020-03-02","close":7940.0},{"date":"2020-03-03","close":8088.0},{"date":"2020-03-04","close":8279.0},{"date":"2020-03-05","close":8316.0},{"date":"2020-03-06","close":7809.0},{"date":"2020-03-09","close":7229.0},{"date":"2020-03-10","close":7377.0},{"date":"2020-03-11","close":6592.0},{"date":"2020-03-12","close":5806.0},{"date":"2020-03-13","close":5318.0},{"date":"2020-03-16","close":5020.0},{"date":"2020-03-17","close":4867.0},{"date":"2020-03-18","close":4230.0},{"date":"2020-03-19","close":3444.0},{"date":"2020-03-20","close":3523.0},{"date":"2020-03-23","close":3035.0},{"date":"2020-03-24","close":3472.0},{"date":"2020-03-25","close":3933.0},{"date":"2020-03-26","close":3970.0},{"date":"2020-03-27","close":4118.0},{"date":"2020-03-30","close":4155.0},{"date":"2020-03-31","close":4383.0},{"date":"2020-04-01","close":4267.0},{"date":"2020-04-02","close":4267.0},{"date":"2020-04-03","close":4267.0},{"date":"2020-04-06","close":4607.0},{"date":"2020-04-07","close":4829.0},{"date":"2020-04-08","close":5020.0},{"date":"2020-04-09","close":5244.0},{"date":"2020-04-10","close":5299.0},{"date":"2020-04-13","close":4941.0},{"date":"2020-04-14","close":5150.0},{"date":"2020-04-16","close":5262.0},{"date":"2020-04-17","close":5639.0},{"date":"2020-04-20","close":5676.0},{"date":"2020-04-21","close":5560.0},{"date":"2020-04-22","close":5560.0},{"date":"2020-04-23","close":5541.0},{"date":"2020-04-24","close":5354.0},{"date":"2020-04-27","close":5503.0},{"date":"2020-04-28","close":5503.0},{"date":"2020-04-29","close":5466.0},{"date":"2020-05-04","close":5411.0},{"date":"2020-05-06","close":5485.0},{"date":"2020-05-07","close":6256.0},{"date":"2020-05-08","close":5955.0},{"date":"2020-05-11","close":5787.0},{"date":"2020-05-12","close":5731.0},{"date":"2020-05-13","close":5596.0},{"date":"2020-05-14","close":5560.0},{"date":"2020-05-15","close":5281.0},{"date":"2020-05-18","close":4978.0},{"date":"2020-05-19","close":5244.0},{"date":"2020-05-20","close":5620.0},{"date":"2020-05-21","close":5620.0},{"date":"2020-05-22","close":5541.0},{"date":"2020-05-25","close":5769.0},{"date":"2020-05-26","close":6368.0},{"date":"2020-05-27","close":6159.0},{"date":"2020-05-28","close":5973.0},{"date":"2020-05-29","close":6238.0},{"date":"2020-06-01","close":6159.0},{"date":"2020-06-02","close":6140.0},{"date":"2020-06-03","close":6085.0},{"date":"2020-06-04","close":6592.0},{"date":"2020-06-05","close":6480.0},{"date":"2020-06-08","close":6629.0},{"date":"2020-06-09","close":6722.0},{"date":"2020-06-10","close":6573.0},{"date":"2020-06-11","close":6368.0},{"date":"2020-06-12","close":6140.0},{"date":"2020-06-15","close":5620.0},{"date":"2020-06-16","close":6010.0},{"date":"2020-06-17","close":6480.0},{"date":"2020-06-18","close":6350.0},{"date":"2020-06-19","close":6368.0},{"date":"2020-06-22","close":6387.0},{"date":"2020-06-23","close":6629.0},{"date":"2020-06-24","close":6555.0},{"date":"2020-06-25","close":6443.0},{"date":"2020-06-26","close":6350.0},{"date":"2020-06-29","close":6122.0},{"date":"2020-06-30","close":6313.0},{"date":"2020-07-01","close":6313.0},{"date":"2020-07-02","close":6498.0},{"date":"2020-07-03","close":6480.0},{"date":"2020-07-06","close":6592.0},{"date":"2020-07-07","close":6573.0},{"date":"2020-07-08","close":6722.0},{"date":"2020-07-09","close":7321.0},{"date":"2020-07-10","close":7340.0},{"date":"2020-07-13","close":8242.0},{"date":"2020-07-14","close":8242.0},{"date":"2020-07-15","close":8033.0},{"date":"2020-07-16","close":7698.0},{"date":"2020-07-17","close":8279.0},{"date":"2020-07-20","close":8446.0},{"date":"2020-07-21","close":8298.0},{"date":"2020-07-22","close":8316.0},{"date":"2020-07-23","close":9288.0},{"date":"2020-07-24","close":9139.0},{"date":"2020-07-27","close":6610.0},{"date":"2020-07-28","close":6647.0},{"date":"2020-07-29","close":6740.0},{"date":"2020-07-30","close":6893.0},{"date":"2020-07-31","close":6796.0},{"date":"2020-08-03","close":6238.0},{"date":"2020-08-04","close":6029.0},{"date":"2020-08-05","close":5750.0},{"date":"2020-08-06","close":5955.0},{"date":"2020-08-07","close":5973.0},{"date":"2020-08-10","close":6122.0},{"date":"2020-08-11","close":5973.0},{"date":"2020-08-12","close":5991.0},{"date":"2020-08-13","close":5973.0},{"date":"2020-08-14","close":5991.0},{"date":"2020-08-18","close":5560.0},{"date":"2020-08-19","close":5596.0},{"date":"2020-08-20","close":5411.0},{"date":"2020-08-21","close":5596.0},{"date":"2020-08-24","close":6555.0},{"date":"2020-08-25","close":6740.0},{"date":"2020-08-26","close":6703.0},{"date":"2020-08-27","close":6406.0},{"date":"2020-08-28","close":6814.0},{"date":"2020-08-31","close":7736.0},{"date":"2020-09-01","close":7698.0},{"date":"2020-09-02","close":6893.0},{"date":"2020-09-03","close":6834.0},{"date":"2020-09-04","close":7024.0},{"date":"2020-09-07","close":6852.0},{"date":"2020-09-08","close":7530.0},{"date":"2020-09-09","close":7736.0},{"date":"2020-09-10","close":7921.0},{"date":"2020-09-11","close":8353.0},{"date":"2020-09-14","close":9232.0},{"date":"2020-09-15","close":8540.0},{"date":"2020-09-16","close":7866.0},{"date":"2020-09-17","close":7958.0},{"date":"2020-09-18","close":7433.0},{"date":"2020-09-21","close":6931.0},{"date":"2020-09-22","close":6461.0},{"date":"2020-09-23","close":6685.0},{"date":"2020-09-24","close":6331.0},{"date":"2020-09-25","close":6238.0},{"date":"2020-09-28","close":6387.0},{"date":"2020-09-29","close":6777.0},{"date":"2020-10-05","close":6777.0},{"date":"2020-10-06","close":6740.0},{"date":"2020-10-07","close":7135.0},{"date":"2020-10-08","close":7135.0},{"date":"2020-10-12","close":7172.0},{"date":"2020-10-13","close":7396.0},{"date":"2020-10-14","close":7172.0},{"date":"2020-10-15","close":6893.0},{"date":"2020-10-16","close":6443.0},{"date":"2020-10-19","close":6350.0},{"date":"2020-10-20","close":6406.0},{"date":"2020-10-21","close":6294.0},{"date":"2020-10-22","close":6238.0},{"date":"2020-10-23","close":6197.0},{"date":"2020-10-26","close":5861.0},{"date":"2020-10-27","close":5899.0},{"date":"2020-10-28","close":6159.0},{"date":"2020-10-29","close":6029.0},{"date":"2020-10-30","close":5880.0},{"date":"2020-11-02","close":6085.0},{"date":"2020-11-03","close":6085.0},{"date":"2020-11-04","close":6048.0},{"date":"2020-11-05","close":6140.0},{"date":"2020-11-06","close":6103.0},{"date":"2020-11-09","close":6140.0},{"date":"2020-11-10","close":6066.0},{"date":"2020-11-11","close":5955.0},{"date":"2020-11-12","close":6178.0},{"date":"2020-11-13","close":6066.0},{"date":"2020-11-16","close":6010.0},{"date":"2020-11-17","close":5806.0},{"date":"2020-11-18","close":5843.0},{"date":"2020-11-19","close":5787.0},{"date":"2020-11-20","close":5806.0},{"date":"2020-11-23","close":5787.0},{"date":"2020-11-24","close":5806.0},{"date":"2020-11-25","close":5578.0},{"date":"2020-11-26","close":5541.0},{"date":"2020-11-27","close":5596.0},{"date":"2020-11-30","close":5560.0},{"date":"2020-12-01","close":5560.0},{"date":"2020-12-02","close":5560.0},{"date":"2020-12-03","close":5448.0},{"date":"2020-12-04","close":5336.0},{"date":"2020-12-07","close":5169.0},{"date":"2020-12-08","close":5224.0},{"date":"2020-12-09","close":5392.0},{"date":"2020-12-10","close":5374.0},{"date":"2020-12-11","close":5318.0},{"date":"2020-12-14","close":5262.0},{"date":"2020-12-15","close":5224.0},{"date":"2020-12-16","close":5880.0},{"date":"2020-12-17","close":6276.0},{"date":"2020-12-18","close":6406.0},{"date":"2020-12-21","close":6573.0},{"date":"2020-12-22","close":6406.0},{"date":"2020-12-23","close":6480.0},{"date":"2020-12-24","close":6140.0},{"date":"2020-12-28","close":5843.0},{"date":"2020-12-29","close":6238.0},{"date":"2020-12-30","close":6256.0},{"date":"2021-01-04","close":6592.0},{"date":"2021-01-05","close":6610.0},{"date":"2021-01-06","close":6480.0},{"date":"2021-01-07","close":6722.0},{"date":"2021-01-08","close":6665.0},{"date":"2021-01-11","close":6406.0},{"date":"2021-01-12","close":6276.0},{"date":"2021-01-13","close":6103.0},{"date":"2021-01-14","close":6256.0},{"date":"2021-01-15","close":6178.0},{"date":"2021-01-18","close":5843.0},{"date":"2021-01-19","close":5843.0},{"date":"2021-01-20","close":5880.0},{"date":"2021-01-21","close":5973.0},{"date":"2021-01-22","close":5899.0},{"date":"2021-01-25","close":5843.0},{"date":"2021-01-26","close":5731.0},{"date":"2021-01-27","close":5523.0},{"date":"2021-01-28","close":5523.0},{"date":"2021-01-29","close":5336.0},{"date":"2021-02-01","close":5392.0},{"date":"2021-02-02","close":5503.0},{"date":"2021-02-03","close":5676.0},{"date":"2021-02-04","close":5620.0},{"date":"2021-02-05","close":5503.0},{"date":"2021-02-08","close":5411.0},{"date":"2021-02-09","close":5485.0},{"date":"2021-02-10","close":5374.0},{"date":"2021-02-15","close":5354.0},{"date":"2021-02-16","close":5318.0},{"date":"2021-02-17","close":5541.0},{"date":"2021-02-18","close":5411.0},{"date":"2021-02-19","close":5299.0},{"date":"2021-02-22","close":5262.0},{"date":"2021-02-23","close":5169.0},{"date":"2021-02-24","close":5224.0},{"date":"2021-02-25","close":5206.0},{"date":"2021-02-26","close":4342.0},{"date":"2021-03-02","close":4365.0},{"date":"2021-03-03","close":4043.0},{"date":"2021-03-04","close":4230.0},{"date":"2021-03-05","close":4886.0},{"date":"2021-03-08","close":4569.0},{"date":"2021-03-09","close":4458.0},{"date":"2021-03-10","close":4792.0},{"date":"2021-03-11","close":4607.0},{"date":"2021-03-12","close":4680.0},{"date":"2021-03-15","close":4588.0},{"date":"2021-03-16","close":4569.0},{"date":"2021-03-17","close":4458.0},{"date":"2021-03-18","close":4569.0},{"date":"2021-03-19","close":4476.0},{"date":"2021-03-22","close":4383.0},{"date":"2021-03-23","close":4230.0},{"date":"2021-03-24","close":4304.0},{"date":"2021-03-25","close":4304.0},{"date":"2021-03-26","close":4304.0},{"date":"2021-03-29","close":4174.0},{"date":"2021-03-30","close":4495.0},{"date":"2021-03-31","close":4532.0},{"date":"2021-04-01","close":4811.0},{"date":"2021-04-02","close":4867.0},{"date":"2021-04-05","close":4886.0},{"date":"2021-04-06","close":4755.0},{"date":"2021-04-07","close":4737.0},{"date":"2021-04-08","close":4718.0},{"date":"2021-04-09","close":4811.0},{"date":"2021-04-12","close":4755.0},{"date":"2021-04-13","close":4867.0},{"date":"2021-04-14","close":4811.0},{"date":"2021-04-15","close":4737.0},{"date":"2021-04-16","close":4737.0},{"date":"2021-04-19","close":4718.0},{"date":"2021-04-20","close":4867.0},{"date":"2021-04-21","close":4829.0},{"date":"2021-04-22","close":5057.0},{"date":"2021-04-23","close":5150.0},{"date":"2021-04-26","close":4322.0},{"date":"2021-04-27","close":4043.0},{"date":"2021-04-28","close":3839.0},{"date":"2021-04-29","close":3802.0},{"date":"2021-04-30","close":3802.0},{"date":"2021-05-03","close":3764.0},{"date":"2021-05-04","close":3821.0},{"date":"2021-05-06","close":3970.0},{"date":"2021-05-07","close":4100.0},{"date":"2021-05-10","close":3913.0},{"date":"2021-05-11","close":3802.0},{"date":"2021-05-12","close":3764.0},{"date":"2021-05-13","close":3746.0},{"date":"2021-05-14","close":3764.0},{"date":"2021-05-17","close":3858.0},{"date":"2021-05-18","close":3821.0},{"date":"2021-05-20","close":3988.0},{"date":"2021-05-21","close":3951.0},{"date":"2021-05-24","close":3895.0},{"date":"2021-05-25","close":4118.0},{"date":"2021-05-26","close":4588.0},{"date":"2021-05-27","close":4569.0},{"date":"2021-05-28","close":4304.0},{"date":"2021-05-31","close":4248.0},{"date":"2021-06-01","close":4476.0},{"date":"2021-06-02","close":4495.0},{"date":"2021-06-03","close":4365.0},{"date":"2021-06-04","close":5671.0},{"date":"2021-06-07","close":5415.0},{"date":"2021-06-08","close":5346.0},{"date":"2021-06-09","close":5369.0},{"date":"2021-06-10","close":4951.0},{"date":"2021-06-11","close":4835.0},{"date":"2021-06-14","close":4695.0},{"date":"2021-06-15","close":4718.0},{"date":"2021-06-16","close":4811.0},{"date":"2021-06-17","close":4764.0},{"date":"2021-06-18","close":4764.0},{"date":"2021-06-21","close":4634.0},{"date":"2021-06-22","close":4644.0},{"date":"2021-06-23","close":4644.0},{"date":"2021-06-24","close":4615.0},{"date":"2021-06-25","close":4546.0},{"date":"2021-06-28","close":4406.0},{"date":"2021-06-29","close":4336.0},{"date":"2021-06-30","close":4611.0},{"date":"2021-07-01","close":4615.0},{"date":"2021-07-02","close":4695.0},{"date":"2021-07-05","close":4695.0},{"date":"2021-07-06","close":4672.0},{"date":"2021-07-07","close":4764.0},{"date":"2021-07-08","close":4672.0},{"date":"2021-07-09","close":4621.0},{"date":"2021-07-12","close":4629.0},{"date":"2021-07-13","close":4741.0},{"date":"2021-07-14","close":4648.0},{"date":"2021-07-15","close":4615.0},{"date":"2021-07-16","close":4583.0},{"date":"2021-07-19","close":4499.0},{"date":"2021-07-20","close":4509.0},{"date":"2021-07-21","close":4434.0},{"date":"2021-07-22","close":4523.0},{"date":"2021-07-23","close":4569.0},{"date":"2021-07-26","close":4718.0},{"date":"2021-07-27","close":4588.0},{"date":"2021-07-28","close":3686.0},{"date":"2021-07-29","close":3718.0},{"date":"2021-07-30","close":3695.0},{"date":"2021-08-02","close":3699.0},{"date":"2021-08-03","close":3593.0},{"date":"2021-08-04","close":3699.0},{"date":"2021-08-05","close":4263.0},{"date":"2021-08-06","close":4076.0},{"date":"2021-08-09","close":4039.0},{"date":"2021-08-10","close":3919.0},{"date":"2021-08-11","close":3825.0},{"date":"2021-08-12","close":3811.0},{"date":"2021-08-13","close":3746.0},{"date":"2021-08-17","close":3662.0},{"date":"2021-08-18","close":3742.0},{"date":"2021-08-19","close":3713.0},{"date":"2021-08-20","close":3835.0},{"date":"2021-08-23","close":4114.0},{"date":"2021-08-24","close":4202.0},{"date":"2021-08-25","close":4462.0},{"date":"2021-08-26","close":4718.0},{"date":"2021-08-27","close":4718.0},{"date":"2021-08-30","close":4160.0},{"date":"2021-08-31","close":4244.0},{"date":"2021-09-01","close":4332.0},{"date":"2021-09-02","close":4420.0},{"date":"2021-09-03","close":4648.0},{"date":"2021-09-06","close":4518.0},{"date":"2021-09-07","close":4536.0},{"date":"2021-09-08","close":4462.0},{"date":"2021-09-09","close":4485.0},{"date":"2021-09-10","close":4476.0},{"date":"2021-09-13","close":4336.0},{"date":"2021-09-14","close":4741.0},{"date":"2021-09-15","close":4550.0},{"date":"2021-09-16","close":4601.0},{"date":"2021-09-17","close":4611.0},{"date":"2021-09-23","close":4541.0},{"date":"2021-09-24","close":4564.0},{"date":"2021-09-27","close":4574.0},{"date":"2021-09-28","close":4495.0},{"date":"2021-09-29","close":4509.0},{"date":"2021-09-30","close":4490.0},{"date":"2021-10-01","close":4490.0},{"date":"2021-10-05","close":4346.0},{"date":"2021-10-06","close":4369.0},{"date":"2021-10-07","close":4420.0},{"date":"2021-10-08","close":4495.0},{"date":"2021-10-12","close":4439.0},{"date":"2021-10-13","close":4593.0},{"date":"2021-10-14","close":4416.0},{"date":"2021-10-15","close":4379.0},{"date":"2021-10-18","close":4379.0},{"date":"2021-10-19","close":4332.0},{"date":"2021-10-20","close":4332.0},{"date":"2021-10-21","close":4332.0},{"date":"2021-10-22","close":4332.0},{"date":"2021-10-25","close":4332.0},{"date":"2021-10-26","close":4406.0},{"date":"2021-10-27","close":4434.0},{"date":"2021-10-28","close":4648.0},{"date":"2021-10-29","close":4672.0},{"date":"2021-11-01","close":4611.0},{"date":"2021-11-02","close":4718.0},{"date":"2021-11-03","close":4648.0},{"date":"2021-11-04","close":4634.0},{"date":"2021-11-05","close":4639.0},{"date":"2021-11-08","close":4615.0},{"date":"2021-11-09","close":4615.0},{"date":"2021-11-10","close":4485.0},{"date":"2021-11-11","close":4672.0},{"date":"2021-11-12","close":4569.0},{"date":"2021-11-15","close":4569.0},{"date":"2021-11-16","close":4574.0},{"date":"2021-11-17","close":4578.0},{"date":"2021-11-18","close":4741.0},{"date":"2021-11-19","close":5067.0},{"date":"2021-11-22","close":5090.0},{"date":"2021-11-23","close":5531.0},{"date":"2021-11-24","close":5462.0},{"date":"2021-11-25","close":5276.0},{"date":"2021-11-26","close":4997.0},{"date":"2021-11-29","close":5043.0},{"date":"2021-11-30","close":4788.0},{"date":"2021-12-01","close":4880.0},{"date":"2021-12-02","close":4973.0},{"date":"2021-12-03","close":5159.0},{"date":"2021-12-06","close":5647.0},{"date":"2021-12-07","close":5346.0},{"date":"2021-12-08","close":5299.0},{"date":"2021-12-09","close":5346.0},{"date":"2021-12-10","close":5485.0},{"date":"2021-12-13","close":5718.0},{"date":"2021-12-14","close":5252.0},{"date":"2021-12-15","close":5299.0},{"date":"2021-12-16","close":5043.0},{"date":"2021-12-17","close":5090.0},{"date":"2021-12-20","close":4927.0},{"date":"2021-12-21","close":4973.0},{"date":"2021-12-22","close":4973.0},{"date":"2021-12-23","close":4951.0},{"date":"2021-12-24","close":5113.0},{"date":"2021-12-27","close":5485.0},{"date":"2021-12-28","close":5299.0},{"date":"2021-12-29","close":5531.0},{"date":"2021-12-30","close":5438.0},{"date":"2022-01-03","close":5159.0},{"date":"2022-01-04","close":5206.0},{"date":"2022-01-05","close":5043.0},{"date":"2022-01-06","close":4904.0},{"date":"2022-01-07","close":4880.0},{"date":"2022-01-10","close":4634.0},{"date":"2022-01-11","close":4625.0},{"date":"2022-01-12","close":4625.0},{"date":"2022-01-13","close":4485.0},{"date":"2022-01-14","close":4644.0},{"date":"2022-01-17","close":4513.0},{"date":"2022-01-18","close":4369.0},{"date":"2022-01-19","close":4132.0},{"date":"2022-01-20","close":4165.0},{"date":"2022-01-21","close":4346.0},{"date":"2022-01-24","close":4239.0},{"date":"2022-01-25","close":4123.0},{"date":"2022-01-26","close":4090.0},{"date":"2022-01-27","close":4049.0},{"date":"2022-01-28","close":4257.0},{"date":"2022-02-03","close":4263.0},{"date":"2022-02-04","close":4179.0},{"date":"2022-02-07","close":4025.0},{"date":"2022-02-08","close":3984.0},{"date":"2022-02-09","close":3960.0},{"date":"2022-02-10","close":3876.0},{"date":"2022-02-11","close":3728.0},{"date":"2022-02-14","close":3579.0},{"date":"2022-02-15","close":3593.0},{"date":"2022-02-16","close":3728.0},{"date":"2022-02-17","close":3858.0},{"date":"2022-02-18","close":3965.0},{"date":"2022-02-21","close":4095.0},{"date":"2022-02-22","close":4076.0},{"date":"2022-02-23","close":4076.0},{"date":"2022-02-24","close":3839.0},{"date":"2022-02-25","close":3848.0},{"date":"2022-02-28","close":4043.0},{"date":"2022-03-02","close":4127.0},{"date":"2022-03-03","close":4169.0},{"date":"2022-03-04","close":4118.0},{"date":"2022-03-07","close":4057.0},{"date":"2022-03-08","close":3974.0},{"date":"2022-03-10","close":3978.0},{"date":"2022-03-11","close":3919.0},{"date":"2022-03-14","close":3830.0},{"date":"2022-03-15","close":3830.0},{"date":"2022-03-16","close":3797.0},{"date":"2022-03-17","close":4085.0},{"date":"2022-03-18","close":4057.0},{"date":"2022-03-21","close":4086.0},{"date":"2022-03-22","close":4109.0},{"date":"2022-03-23","close":4100.0},{"date":"2022-03-24","close":4067.0},{"date":"2022-03-25","close":4090.0},{"date":"2022-03-28","close":4165.0},{"date":"2022-03-29","close":4169.0},{"date":"2022-03-30","close":4114.0},{"date":"2022-03-31","close":4165.0},{"date":"2022-04-01","close":4146.0},{"date":"2022-04-04","close":4183.0},{"date":"2022-04-05","close":4578.0},{"date":"2022-04-06","close":4569.0},{"date":"2022-04-07","close":4615.0},{"date":"2022-04-08","close":4625.0},{"date":"2022-04-11","close":4536.0},{"date":"2022-04-12","close":4523.0},{"date":"2022-04-13","close":4523.0},{"date":"2022-04-14","close":4518.0},{"date":"2022-04-15","close":4416.0},{"date":"2022-04-18","close":4430.0},{"date":"2022-04-19","close":4379.0},{"date":"2022-04-20","close":4430.0},{"date":"2022-04-21","close":4328.0},{"date":"2022-04-22","close":4328.0},{"date":"2022-04-25","close":4197.0},{"date":"2022-04-26","close":4397.0},{"date":"2022-04-27","close":4314.0},{"date":"2022-04-28","close":4277.0},{"date":"2022-04-29","close":4263.0},{"date":"2022-05-02","close":4322.0},{"date":"2022-05-03","close":4369.0},{"date":"2022-05-04","close":4285.0},{"date":"2022-05-06","close":4244.0},{"date":"2022-05-09","close":4049.0},{"date":"2022-05-10","close":4346.0},{"date":"2022-05-11","close":4439.0},{"date":"2022-05-12","close":4523.0},{"date":"2022-05-13","close":4648.0},{"date":"2022-05-16","close":4718.0},{"date":"2022-05-17","close":4718.0},{"date":"2022-05-18","close":4718.0},{"date":"2022-05-19","close":4648.0},{"date":"2022-05-20","close":4615.0},{"date":"2022-05-23","close":4527.0},{"date":"2022-05-24","close":4695.0},{"date":"2022-05-25","close":4611.0},{"date":"2022-05-26","close":4569.0},{"date":"2022-05-27","close":4541.0},{"date":"2022-05-30","close":4532.0},{"date":"2022-05-31","close":4523.0},{"date":"2022-06-02","close":4621.0},{"date":"2022-06-03","close":4927.0},{"date":"2022-06-07","close":4904.0},{"date":"2022-06-08","close":5020.0},{"date":"2022-06-09","close":4951.0},{"date":"2022-06-10","close":4997.0},{"date":"2022-06-13","close":4835.0},{"date":"2022-06-14","close":4835.0},{"date":"2022-06-15","close":4644.0},{"date":"2022-06-16","close":4601.0},{"date":"2022-06-17","close":4523.0},{"date":"2022-06-20","close":4225.0},{"date":"2022-06-21","close":4267.0},{"date":"2022-06-22","close":4383.0},{"date":"2022-06-23","close":4183.0},{"date":"2022-06-24","close":4336.0},{"date":"2022-06-27","close":4295.0},{"date":"2022-06-28","close":4197.0},{"date":"2022-06-29","close":4137.0},{"date":"2022-06-30","close":4002.0},{"date":"2022-07-01","close":3970.0},{"date":"2022-07-04","close":3835.0},{"date":"2022-07-05","close":3848.0},{"date":"2022-07-06","close":3774.0},{"date":"2022-07-07","close":3811.0},{"date":"2022-07-08","close":3844.0},{"date":"2022-07-11","close":3821.0},{"date":"2022-07-12","close":3770.0},{"date":"2022-07-13","close":3742.0},{"date":"2022-07-14","close":3728.0},{"date":"2022-07-15","close":3672.0},{"date":"2022-07-18","close":3718.0},{"date":"2022-07-19","close":3723.0},{"date":"2022-07-20","close":3728.0},{"date":"2022-07-21","close":3742.0},{"date":"2022-07-22","close":3709.0},{"date":"2022-07-25","close":3677.0},{"date":"2022-07-26","close":3654.0},{"date":"2022-07-27","close":3658.0},{"date":"2022-07-28","close":3667.0},{"date":"2022-07-29","close":3654.0},{"date":"2022-08-01","close":3640.0},{"date":"2022-08-02","close":3626.0},{"date":"2022-08-03","close":3634.0},{"date":"2022-08-04","close":3630.0},{"date":"2022-08-05","close":3611.0},{"date":"2022-08-08","close":3589.0},{"date":"2022-08-09","close":3662.0},{"date":"2022-08-10","close":3518.0},{"date":"2022-08-11","close":3416.0},{"date":"2022-08-12","close":3174.0},{"date":"2022-08-16","close":3188.0},{"date":"2022-08-17","close":3216.0},{"date":"2022-08-18","close":3202.0},{"date":"2022-08-19","close":3174.0},{"date":"2022-08-22","close":3109.0},{"date":"2022-08-23","close":2956.0},{"date":"2022-08-24","close":3114.0},{"date":"2022-08-25","close":3239.0},{"date":"2022-08-26","close":3165.0},{"date":"2022-08-29","close":3049.0},{"date":"2022-08-30","close":3105.0},{"date":"2022-08-31","close":3128.0},{"date":"2022-09-01","close":3044.0},{"date":"2022-09-02","close":3049.0},{"date":"2022-09-05","close":2979.0},{"date":"2022-09-06","close":2974.0},{"date":"2022-09-07","close":2868.0},{"date":"2022-09-08","close":2872.0},{"date":"2022-09-13","close":2923.0},{"date":"2022-09-14","close":2881.0},{"date":"2022-09-15","close":2886.0},{"date":"2022-09-16","close":2770.0},{"date":"2022-09-19","close":2649.0},{"date":"2022-09-20","close":2695.0},{"date":"2022-09-21","close":2695.0},{"date":"2022-09-22","close":2738.0},{"date":"2022-09-23","close":2681.0},{"date":"2022-09-26","close":2412.0},{"date":"2022-09-27","close":2482.0},{"date":"2022-09-28","close":2440.0},{"date":"2022-09-29","close":2412.0},{"date":"2022-09-30","close":2388.0},{"date":"2022-10-04","close":2449.0},{"date":"2022-10-05","close":2402.0},{"date":"2022-10-06","close":2426.0},{"date":"2022-10-07","close":2551.0},{"date":"2022-10-11","close":2500.0},{"date":"2022-10-12","close":2407.0},{"date":"2022-10-13","close":2217.0},{"date":"2022-10-14","close":2333.0},{"date":"2022-10-17","close":2398.0},{"date":"2022-10-18","close":2417.0},{"date":"2022-10-19","close":2365.0},{"date":"2022-10-20","close":2333.0},{"date":"2022-10-21","close":2245.0},{"date":"2022-10-24","close":2268.0},{"date":"2022-10-25","close":2254.0},{"date":"2022-10-26","close":2323.0},{"date":"2022-10-27","close":2286.0},{"date":"2022-10-28","close":2231.0},{"date":"2022-10-31","close":2184.0},{"date":"2022-11-01","close":2300.0},{"date":"2022-11-02","close":2245.0},{"date":"2022-11-03","close":2282.0},{"date":"2022-11-04","close":2221.0},{"date":"2022-11-07","close":2231.0},{"date":"2022-11-08","close":2249.0},{"date":"2022-11-09","close":2217.0},{"date":"2022-11-10","close":2152.0},{"date":"2022-11-11","close":2189.0},{"date":"2022-11-14","close":2323.0},{"date":"2022-11-15","close":2528.0},{"date":"2022-11-16","close":2575.0},{"date":"2022-11-17","close":2542.0},{"date":"2022-11-18","close":2496.0},{"date":"2022-11-21","close":2412.0},{"date":"2022-11-22","close":2421.0},{"date":"2022-11-23","close":2426.0},{"date":"2022-11-24","close":2510.0},{"date":"2022-11-25","close":2519.0},{"date":"2022-11-28","close":2519.0},{"date":"2022-11-29","close":2421.0},{"date":"2022-11-30","close":2486.0},{"date":"2022-12-01","close":2482.0},{"date":"2022-12-02","close":2496.0},{"date":"2022-12-05","close":2505.0},{"date":"2022-12-06","close":2431.0},{"date":"2022-12-07","close":2402.0},{"date":"2022-12-08","close":2365.0},{"date":"2022-12-09","close":2380.0},{"date":"2022-12-12","close":2421.0},{"date":"2022-12-13","close":2394.0},{"date":"2022-12-14","close":2398.0},{"date":"2022-12-15","close":2426.0},{"date":"2022-12-16","close":2388.0},{"date":"2022-12-19","close":2426.0},{"date":"2022-12-20","close":2384.0},{"date":"2022-12-21","close":2343.0},{"date":"2022-12-22","close":2319.0},{"date":"2022-12-23","close":2152.0},{"date":"2022-12-26","close":2109.0},{"date":"2022-12-27","close":2152.0},{"date":"2022-12-28","close":2235.0},{"date":"2022-12-29","close":2138.0},{"date":"2023-01-02","close":2105.0},{"date":"2023-01-03","close":2063.0},{"date":"2023-01-04","close":2203.0},{"date":"2023-01-05","close":2300.0},{"date":"2023-01-06","close":2278.0},{"date":"2023-01-09","close":2231.0},{"date":"2023-01-10","close":2193.0},{"date":"2023-01-11","close":2231.0},{"date":"2023-01-12","close":2189.0},{"date":"2023-01-13","close":2180.0},{"date":"2023-01-16","close":2184.0},{"date":"2023-01-17","close":2119.0},{"date":"2023-01-18","close":2096.0},{"date":"2023-01-19","close":2082.0},{"date":"2023-01-20","close":2096.0},{"date":"2023-01-25","close":2123.0},{"date":"2023-01-26","close":2138.0},{"date":"2023-01-27","close":2152.0},{"date":"2023-01-30","close":2319.0},{"date":"2023-01-31","close":2305.0},{"date":"2023-02-01","close":2291.0},{"date":"2023-02-02","close":2365.0},{"date":"2023-02-03","close":2477.0},{"date":"2023-02-06","close":2724.0},{"date":"2023-02-07","close":2732.0},{"date":"2023-02-08","close":2909.0},{"date":"2023-02-09","close":2844.0},{"date":"2023-02-10","close":2663.0},{"date":"2023-02-13","close":2612.0},{"date":"2023-02-14","close":2528.0},{"date":"2023-02-15","close":2463.0},{"date":"2023-02-16","close":2449.0},{"date":"2023-02-17","close":2375.0},{"date":"2023-02-20","close":2365.0},{"date":"2023-02-21","close":2291.0},{"date":"2023-02-22","close":2361.0},{"date":"2023-02-23","close":2384.0},{"date":"2023-02-24","close":2337.0},{"date":"2023-02-27","close":2305.0},{"date":"2023-02-28","close":2361.0},{"date":"2023-03-02","close":2365.0},{"date":"2023-03-03","close":2388.0},{"date":"2023-03-06","close":2524.0},{"date":"2023-03-07","close":2533.0},{"date":"2023-03-08","close":2626.0},{"date":"2023-03-09","close":2602.0},{"date":"2023-03-10","close":2505.0},{"date":"2023-03-13","close":2440.0},{"date":"2023-03-14","close":2347.0},{"date":"2023-03-15","close":2365.0},{"date":"2023-03-16","close":2361.0},{"date":"2023-03-17","close":2612.0},{"date":"2023-03-20","close":2784.0},{"date":"2023-03-21","close":2528.0},{"date":"2023-03-22","close":2514.0},{"date":"2023-03-23","close":2561.0},{"date":"2023-03-24","close":2542.0},{"date":"2023-03-27","close":2519.0},{"date":"2023-03-28","close":2524.0},{"date":"2023-03-29","close":2421.0},{"date":"2023-03-30","close":2412.0},{"date":"2023-03-31","close":2356.0},{"date":"2023-04-03","close":2314.0},{"date":"2023-04-04","close":2337.0},{"date":"2023-04-05","close":2384.0},{"date":"2023-04-06","close":2305.0},{"date":"2023-04-07","close":2370.0},{"date":"2023-04-10","close":2300.0},{"date":"2023-04-11","close":2212.0},{"date":"2023-04-12","close":2347.0},{"date":"2023-04-13","close":2305.0},{"date":"2023-04-14","close":2323.0},{"date":"2023-04-17","close":2463.0},{"date":"2023-04-18","close":2407.0},{"date":"2023-04-19","close":2616.0},{"date":"2023-04-20","close":2872.0},{"date":"2023-04-21","close":2923.0},{"date":"2023-04-24","close":2901.0},{"date":"2023-04-25","close":2998.0},{"date":"2023-04-26","close":2863.0},{"date":"2023-04-27","close":2510.0},{"date":"2023-04-28","close":2477.0},{"date":"2023-05-02","close":2598.0},{"date":"2023-05-03","close":2602.0},{"date":"2023-05-04","close":2486.0},{"date":"2023-05-08","close":2380.0},{"date":"2023-05-09","close":2380.0},{"date":"2023-05-10","close":2394.0},{"date":"2023-05-11","close":2337.0},{"date":"2023-05-12","close":2305.0},{"date":"2023-05-15","close":2300.0},{"date":"2023-05-16","close":2305.0},{"date":"2023-05-17","close":2347.0},{"date":"2023-05-18","close":2351.0},{"date":"2023-05-19","close":2343.0},{"date":"2023-05-22","close":2323.0},{"date":"2023-05-23","close":2333.0},{"date":"2023-05-24","close":2310.0},{"date":"2023-05-25","close":2268.0},{"date":"2023-05-26","close":2258.0},{"date":"2023-05-30","close":2319.0},{"date":"2023-05-31","close":2333.0},{"date":"2023-06-01","close":2356.0},{"date":"2023-06-02","close":2365.0},{"date":"2023-06-05","close":2375.0},{"date":"2023-06-07","close":2361.0},{"date":"2023-06-08","close":2347.0},{"date":"2023-06-09","close":2329.0},{"date":"2023-06-12","close":2319.0},{"date":"2023-06-13","close":2300.0},{"date":"2023-06-14","close":2278.0},{"date":"2023-06-15","close":2226.0},{"date":"2023-06-16","close":2217.0},{"date":"2023-06-19","close":2166.0},{"date":"2023-06-20","close":2180.0},{"date":"2023-06-21","close":2189.0},{"date":"2023-06-22","close":2156.0},{"date":"2023-06-23","close":2115.0},{"date":"2023-06-26","close":2109.0},{"date":"2023-06-27","close":2091.0},{"date":"2023-06-28","close":2036.0},{"date":"2023-06-29","close":2044.0},{"date":"2023-06-30","close":2017.0},{"date":"2023-07-03","close":2128.0},{"date":"2023-07-04","close":2054.0},{"date":"2023-07-05","close":2026.0},{"date":"2023-07-06","close":2007.0},{"date":"2023-07-07","close":1999.0},{"date":"2023-07-10","close":1993.0},{"date":"2023-07-11","close":1956.0},{"date":"2023-07-12","close":1928.0},{"date":"2023-07-13","close":1934.0},{"date":"2023-07-14","close":1934.0},{"date":"2023-07-17","close":1901.0},{"date":"2023-07-18","close":1891.0},{"date":"2023-07-19","close":1877.0},{"date":"2023-07-20","close":1896.0},{"date":"2023-07-21","close":1919.0},{"date":"2023-07-24","close":1952.0},{"date":"2023-07-25","close":1928.0},{"date":"2023-07-26","close":1924.0},{"date":"2023-07-27","close":1836.0},{"date":"2023-07-28","close":1882.0},{"date":"2023-07-31","close":1905.0},{"date":"2023-08-01","close":1924.0},{"date":"2023-08-02","close":1887.0},{"date":"2023-08-03","close":1901.0},{"date":"2023-08-04","close":1989.0},{"date":"2023-08-07","close":2077.0},{"date":"2023-08-08","close":2077.0},{"date":"2023-08-09","close":2058.0},{"date":"2023-08-10","close":2063.0},{"date":"2023-08-11","close":2017.0},{"date":"2023-08-14","close":1910.0},{"date":"2023-08-16","close":1877.0},{"date":"2023-08-17","close":1901.0},{"date":"2023-08-18","close":1882.0},{"date":"2023-08-21","close":1924.0},{"date":"2023-08-22","close":1905.0},{"date":"2023-08-23","close":1905.0},{"date":"2023-08-24","close":1887.0},{"date":"2023-08-25","close":1854.0},{"date":"2023-08-28","close":1849.0},{"date":"2023-08-29","close":1863.0},{"date":"2023-08-30","close":1854.0},{"date":"2023-08-31","close":1849.0},{"date":"2023-09-01","close":1849.0},{"date":"2023-09-04","close":1803.0},{"date":"2023-09-05","close":2012.0},{"date":"2023-09-06","close":2017.0},{"date":"2023-09-07","close":1947.0},{"date":"2023-09-08","close":1947.0},{"date":"2023-09-11","close":1928.0},{"date":"2023-09-12","close":1863.0},{"date":"2023-09-13","close":1942.0},{"date":"2023-09-14","close":1942.0},{"date":"2023-09-15","close":2012.0},{"date":"2023-09-18","close":1979.0},{"date":"2023-09-19","close":2003.0},{"date":"2023-09-20","close":1975.0},{"date":"2023-09-21","close":1970.0},{"date":"2023-09-22","close":1896.0},{"date":"2023-09-25","close":1849.0},{"date":"2023-09-26","close":1830.0},{"date":"2023-09-27","close":1868.0},{"date":"2023-10-04","close":1840.0},{"date":"2023-10-05","close":1812.0},{"date":"2023-10-06","close":1808.0},{"date":"2023-10-10","close":1808.0},{"date":"2023-10-11","close":1840.0},{"date":"2023-10-12","close":1877.0},{"date":"2023-10-13","close":1863.0},{"date":"2023-10-16","close":1840.0},{"date":"2023-10-17","close":1859.0},{"date":"2023-10-18","close":1836.0},{"date":"2023-10-19","close":1794.0},{"date":"2023-10-20","close":1789.0},{"date":"2023-10-23","close":1794.0},{"date":"2023-10-24","close":1794.0},{"date":"2023-10-25","close":1789.0},{"date":"2023-10-26","close":1724.0},{"date":"2023-10-27","close":1719.0},{"date":"2023-10-30","close":1743.0},{"date":"2023-10-31","close":1733.0},{"date":"2023-11-01","close":1757.0},{"date":"2023-11-02","close":1789.0},{"date":"2023-11-03","close":1830.0},{"date":"2023-11-06","close":1854.0},{"date":"2023-11-07","close":1826.0},{"date":"2023-11-08","close":1845.0},{"date":"2023-11-09","close":1812.0},{"date":"2023-11-10","close":1268.0},{"date":"2023-11-13","close":1124.0},{"date":"2023-11-14","close":1370.0},{"date":"2023-11-15","close":1398.0},{"date":"2023-11-16","close":1533.0},{"date":"2023-11-17","close":1510.0},{"date":"2023-11-20","close":1468.0},{"date":"2023-11-21","close":1478.0},{"date":"2023-11-22","close":1417.0},{"date":"2023-11-23","close":1380.0},{"date":"2023-11-24","close":1403.0},{"date":"2023-11-27","close":1384.0},{"date":"2023-11-28","close":1384.0},{"date":"2023-11-29","close":1380.0},{"date":"2023-11-30","close":1408.0},{"date":"2023-12-01","close":1398.0},{"date":"2023-12-04","close":1366.0},{"date":"2023-12-05","close":1319.0},{"date":"2023-12-06","close":1338.0},{"date":"2023-12-07","close":1413.0},{"date":"2023-12-08","close":1427.0},{"date":"2023-12-11","close":1394.0},{"date":"2023-12-12","close":1398.0},{"date":"2023-12-13","close":1435.0},{"date":"2023-12-14","close":1450.0},{"date":"2023-12-15","close":1450.0},{"date":"2023-12-18","close":1450.0},{"date":"2023-12-19","close":1450.0},{"date":"2023-12-20","close":1450.0},{"date":"2023-12-21","close":1450.0},{"date":"2023-12-22","close":1450.0},{"date":"2023-12-26","close":1450.0},{"date":"2023-12-27","close":1450.0},{"date":"2023-12-28","close":1450.0},{"date":"2024-01-02","close":1450.0},{"date":"2024-01-03","close":1450.0},{"date":"2024-01-04","close":1450.0},{"date":"2024-01-05","close":1450.0},{"date":"2024-01-08","close":1315.0},{"date":"2024-01-09","close":1340.0},{"date":"2024-01-10","close":1341.0},{"date":"2024-01-11","close":1388.0},{"date":"2024-01-12","close":1366.0},{"date":"2024-01-15","close":1330.0},{"date":"2024-01-16","close":1311.0},{"date":"2024-01-17","close":1282.0},{"date":"2024-01-18","close":1231.0},{"date":"2024-01-19","close":1247.0},{"date":"2024-01-22","close":1304.0},{"date":"2024-01-23","close":1306.0},{"date":"2024-01-24","close":1299.0},{"date":"2024-01-25","close":1273.0},{"date":"2024-01-26","close":1292.0},{"date":"2024-01-29","close":1322.0},{"date":"2024-01-30","close":1338.0},{"date":"2024-01-31","close":1357.0},{"date":"2024-02-01","close":1357.0},{"date":"2024-02-02","close":1360.0},{"date":"2024-02-05","close":1389.0},{"date":"2024-02-06","close":1529.0},{"date":"2024-02-07","close":1601.0},{"date":"2024-02-08","close":1452.0},{"date":"2024-02-13","close":1405.0},{"date":"2024-02-14","close":1395.0},{"date":"2024-02-15","close":1390.0},{"date":"2024-02-16","close":1395.0},{"date":"2024-02-19","close":1408.0},{"date":"2024-02-20","close":1388.0},{"date":"2024-02-21","close":1370.0},{"date":"2024-02-22","close":1330.0},{"date":"2024-02-23","close":1279.0},{"date":"2024-02-26","close":1295.0},{"date":"2024-02-27","close":1282.0},{"date":"2024-02-28","close":1294.0},{"date":"2024-02-29","close":1265.0},{"date":"2024-03-04","close":1287.0},{"date":"2024-03-05","close":1262.0},{"date":"2024-03-06","close":1281.0},{"date":"2024-03-07","close":1257.0},{"date":"2024-03-08","close":1216.0},{"date":"2024-03-11","close":1235.0},{"date":"2024-03-12","close":1229.0},{"date":"2024-03-13","close":1227.0},{"date":"2024-03-14","close":1237.0},{"date":"2024-03-15","close":1235.0},{"date":"2024-03-18","close":1232.0},{"date":"2024-03-19","close":1227.0},{"date":"2024-03-20","close":1243.0},{"date":"2024-03-21","close":1243.0},{"date":"2024-03-22","close":1292.0},{"date":"2024-03-25","close":1286.0},{"date":"2024-03-26","close":1282.0},{"date":"2024-03-27","close":1260.0},{"date":"2024-03-28","close":1264.0},{"date":"2024-03-29","close":1259.0},{"date":"2024-04-01","close":1231.0},{"date":"2024-04-02","close":1231.0},{"date":"2024-04-03","close":1236.0},{"date":"2024-04-04","close":1241.0},{"date":"2024-04-05","close":1239.0},{"date":"2024-04-08","close":1227.0},{"date":"2024-04-09","close":1213.0},{"date":"2024-04-11","close":1216.0},{"date":"2024-04-12","close":1234.0},{"date":"2024-04-15","close":1214.0},{"date":"2024-04-16","close":1188.0},{"date":"2024-04-17","close":1187.0},{"date":"2024-04-18","close":1182.0},{"date":"2024-04-19","close":1169.0},{"date":"2024-04-22","close":1165.0},{"date":"2024-04-23","close":1145.0},{"date":"2024-04-24","close":1155.0},{"date":"2024-04-25","close":1155.0},{"date":"2024-04-26","close":1164.0},{"date":"2024-04-29","close":1173.0},{"date":"2024-04-30","close":1172.0},{"date":"2024-05-02","close":1157.0},{"date":"2024-05-03","close":1160.0},{"date":"2024-05-07","close":1177.0},{"date":"2024-05-08","close":1196.0},{"date":"2024-05-09","close":1191.0},{"date":"2024-05-10","close":1209.0},{"date":"2024-05-13","close":1248.0},{"date":"2024-05-14","close":1268.0},{"date":"2024-05-16","close":1340.0},{"date":"2024-05-17","close":1304.0},{"date":"2024-05-20","close":1315.0},{"date":"2024-05-21","close":1273.0},{"date":"2024-05-22","close":1256.0},{"date":"2024-05-23","close":1249.0},{"date":"2024-05-24","close":1244.0},{"date":"2024-05-27","close":1257.0},{"date":"2024-05-28","close":1268.0},{"date":"2024-05-29","close":1255.0},{"date":"2024-05-30","close":1252.0},{"date":"2024-05-31","close":1256.0},{"date":"2024-06-03","close":1312.0},{"date":"2024-06-04","close":1317.0},{"date":"2024-06-05","close":1302.0},{"date":"2024-06-07","close":1294.0},{"date":"2024-06-10","close":1260.0},{"date":"2024-06-11","close":1235.0},{"date":"2024-06-12","close":1237.0},{"date":"2024-06-13","close":1251.0},{"date":"2024-06-14","close":1219.0},{"date":"2024-06-17","close":1225.0},{"date":"2024-06-18","close":1225.0},{"date":"2024-06-19","close":1170.0},{"date":"2024-06-20","close":1231.0},{"date":"2024-06-21","close":1188.0},{"date":"2024-06-24","close":1160.0},{"date":"2024-06-25","close":1174.0},{"date":"2024-06-26","close":1181.0},{"date":"2024-06-27","close":1171.0},{"date":"2024-06-28","close":1202.0},{"date":"2024-07-01","close":1200.0},{"date":"2024-07-02","close":1230.0},{"date":"2024-07-03","close":1187.0},{"date":"2024-07-04","close":1173.0},{"date":"2024-07-05","close":1152.0},{"date":"2024-07-08","close":1144.0},{"date":"2024-07-09","close":1170.0},{"date":"2024-07-10","close":1178.0},{"date":"2024-07-11","close":1199.0},{"date":"2024-07-12","close":1211.0},{"date":"2024-07-15","close":1194.0},{"date":"2024-07-16","close":1333.0},{"date":"2024-07-17","close":1267.0},{"date":"2024-07-18","close":1233.0},{"date":"2024-07-19","close":1265.0},{"date":"2024-07-22","close":1300.0},{"date":"2024-07-23","close":1256.0},{"date":"2024-07-24","close":1295.0},{"date":"2024-07-25","close":1278.0},{"date":"2024-07-26","close":1303.0},{"date":"2024-07-29","close":1304.0},{"date":"2024-07-30","close":1305.0},{"date":"2024-07-31","close":1291.0},{"date":"2024-08-01","close":1306.0},{"date":"2024-08-02","close":1251.0},{"date":"2024-08-05","close":1126.0},{"date":"2024-08-06","close":1204.0},{"date":"2024-08-07","close":1205.0},{"date":"2024-08-08","close":1213.0},{"date":"2024-08-09","close":1254.0},{"date":"2024-08-12","close":1252.0},{"date":"2024-08-13","close":1233.0},{"date":"2024-08-14","close":1229.0},{"date":"2024-08-16","close":1200.0},{"date":"2024-08-19","close":1168.0},{"date":"2024-08-20","close":1171.0},{"date":"2024-08-21","close":1161.0},{"date":"2024-08-22","close":1142.0},{"date":"2024-08-23","close":1151.0},{"date":"2024-08-26","close":1140.0},{"date":"2024-08-27","close":1116.0},{"date":"2024-08-28","close":1089.0},{"date":"2024-08-29","close":1055.0},{"date":"2024-08-30","close":1083.0},{"date":"2024-09-02","close":1072.0},{"date":"2024-09-03","close":1057.0},{"date":"2024-09-04","close":1047.0},{"date":"2024-09-05","close":1047.0},{"date":"2024-09-06","close":1029.0},{"date":"2024-09-09","close":1015.0},{"date":"2024-09-10","close":1015.0},{"date":"2024-09-11","close":1016.0},{"date":"2024-09-12","close":1025.0},{"date":"2024-09-13","close":1031.0},{"date":"2024-09-19","close":1031.0},{"date":"2024-09-20","close":1059.0},{"date":"2024-09-23","close":1060.0},{"date":"2024-09-24","close":1070.0},{"date":"2024-09-25","close":1086.0},{"date":"2024-09-26","close":1099.0},{"date":"2024-09-27","close":1088.0},{"date":"2024-09-30","close":1066.0},{"date":"2024-10-02","close":1041.0},{"date":"2024-10-04","close":1022.0},{"date":"2024-10-07","close":1045.0},{"date":"2024-10-08","close":1044.0},{"date":"2024-10-10","close":1037.0},{"date":"2024-10-11","close":1025.0},{"date":"2024-10-14","close":1031.0},{"date":"2024-10-15","close":1022.0},{"date":"2024-10-16","close":1012.0},{"date":"2024-10-17","close":1015.0},{"date":"2024-10-18","close":1010.0},{"date":"2024-10-21","close":1004.0},{"date":"2024-10-22","close":987.0},{"date":"2024-10-23","close":975.0},{"date":"2024-10-24","close":951.0},{"date":"2024-10-25","close":944.0},{"date":"2024-10-28","close":964.0},{"date":"2024-10-29","close":974.0},{"date":"2024-10-30","close":992.0},{"date":"2024-10-31","close":995.0},{"date":"2024-11-01","close":992.0},{"date":"2024-11-04","close":975.0},{"date":"2024-11-05","close":980.0},{"date":"2024-11-06","close":980.0},{"date":"2024-11-07","close":967.0},{"date":"2024-11-08","close":954.0},{"date":"2024-11-11","close":928.0},{"date":"2024-11-12","close":892.0},{"date":"2024-11-13","close":863.0},{"date":"2024-11-14","close":866.0},{"date":"2024-11-15","close":879.0},{"date":"2024-11-18","close":878.0},{"date":"2024-11-19","close":862.0},{"date":"2024-11-20","close":842.0},{"date":"2024-11-21","close":838.0},{"date":"2024-11-22","close":825.0},{"date":"2024-11-25","close":827.0},{"date":"2024-11-26","close":830.0},{"date":"2024-11-27","close":830.0},{"date":"2024-11-28","close":824.0},{"date":"2024-11-29","close":841.0},{"date":"2024-12-02","close":816.0},{"date":"2024-12-03","close":817.0},{"date":"2024-12-04","close":814.0},{"date":"2024-12-05","close":772.0},{"date":"2024-12-06","close":778.0},{"date":"2024-12-09","close":726.0},{"date":"2024-12-10","close":755.0},{"date":"2024-12-11","close":776.0},{"date":"2024-12-12","close":773.0},{"date":"2024-12-13","close":777.0},{"date":"2024-12-16","close":798.0},{"date":"2024-12-17","close":866.0},{"date":"2024-12-18","close":869.0},{"date":"2024-12-19","close":832.0},{"date":"2024-12-20","close":876.0},{"date":"2024-12-23","close":871.0},{"date":"2024-12-24","close":840.0},{"date":"2024-12-26","close":850.0},{"date":"2024-12-27","close":849.0},{"date":"2024-12-30","close":862.0},{"date":"2025-01-02","close":886.0},{"date":"2025-01-03","close":883.0},{"date":"2025-01-06","close":883.0},{"date":"2025-01-07","close":882.0},{"date":"2025-01-08","close":869.0},{"date":"2025-01-09","close":870.0},{"date":"2025-01-10","close":865.0},{"date":"2025-01-13","close":876.0},{"date":"2025-01-14","close":855.0},{"date":"2025-01-15","close":864.0},{"date":"2025-01-16","close":869.0},{"date":"2025-01-17","close":853.0},{"date":"2025-01-20","close":860.0},{"date":"2025-01-21","close":861.0},{"date":"2025-01-22","close":841.0},{"date":"2025-01-23","close":853.0},{"date":"2025-01-24","close":851.0},{"date":"2025-01-31","close":858.0},{"date":"2025-02-03","close":882.0},{"date":"2025-02-04","close":882.0},{"date":"2025-02-05","close":866.0},{"date":"2025-02-06","close":870.0},{"date":"2025-02-07","close":862.0},{"date":"2025-02-10","close":909.0},{"date":"2025-02-11","close":938.0},{"date":"2025-02-12","close":977.0},{"date":"2025-02-13","close":943.0},{"date":"2025-02-14","close":901.0},{"date":"2025-02-17","close":886.0},{"date":"2025-02-18","close":879.0},{"date":"2025-02-19","close":870.0},{"date":"2025-02-20","close":867.0},{"date":"2025-02-21","close":876.0},{"date":"2025-02-24","close":866.0},{"date":"2025-02-25","close":871.0},{"date":"2025-02-26","close":778.0},{"date":"2025-02-27","close":752.0},{"date":"2025-02-28","close":742.0},{"date":"2025-03-04","close":764.0},{"date":"2025-03-05","close":755.0},{"date":"2025-03-06","close":760.0},{"date":"2025-03-07","close":763.0},{"date":"2025-03-10","close":757.0},{"date":"2025-03-11","close":734.0},{"date":"2025-03-12","close":725.0},{"date":"2025-03-13","close":725.0},{"date":"2025-03-14","close":723.0},{"date":"2025-03-17","close":719.0},{"date":"2025-03-18","close":723.0},{"date":"2025-03-19","close":714.0},{"date":"2025-03-20","close":700.0},{"date":"2025-03-21","close":704.0},{"date":"2025-03-24","close":705.0},{"date":"2025-03-25","close":706.0},{"date":"2025-03-26","close":713.0},{"date":"2025-03-27","close":715.0},{"date":"2025-03-28","close":727.0},{"date":"2025-03-31","close":727.0},{"date":"2025-04-01","close":728.0},{"date":"2025-04-02","close":693.0},{"date":"2025-04-03","close":719.0},{"date":"2025-04-04","close":724.0},{"date":"2025-04-07","close":710.0},{"date":"2025-04-08","close":726.0},{"date":"2025-04-09","close":726.0},{"date":"2025-04-10","close":744.0},{"date":"2025-04-11","close":740.0},{"date":"2025-04-14","close":745.0},{"date":"2025-04-15","close":736.0},{"date":"2025-04-16","close":744.3105},{"date":"2025-04-17","close":744.3105},{"date":"2025-04-18","close":738.238},{"date":"2025-04-21","close":731.298},{"date":"2025-04-22","close":714.8157},{"date":"2025-04-23","close":712.2132},{"date":"2025-04-24","close":675.7784},{"date":"2025-04-25","close":701.0},{"date":"2025-04-28","close":717.0},{"date":"2025-04-29","close":729.0},{"date":"2025-04-30","close":833.0},{"date":"2025-05-02","close":794.0},{"date":"2025-05-07","close":780.0},{"date":"2025-05-08","close":830.0},{"date":"2025-05-09","close":785.0},{"date":"2025-05-12","close":785.0},{"date":"2025-05-13","close":789.0},{"date":"2025-05-14","close":792.0},{"date":"2025-05-15","close":777.0},{"date":"2025-05-16","close":750.0},{"date":"2025-05-19","close":700.0},{"date":"2025-05-20","close":690.0},{"date":"2025-05-21","close":732.0},{"date":"2025-05-22","close":727.0},{"date":"2025-05-23","close":723.0},{"date":"2025-05-26","close":800.0},{"date":"2025-05-27","close":830.0},{"date":"2025-05-28","close":910.0},{"date":"2025-05-29","close":898.0},{"date":"2025-05-30","close":802.0},{"date":"2025-06-02","close":779.0},{"date":"2025-06-04","close":750.0},{"date":"2025-06-05","close":774.0},{"date":"2025-06-09","close":738.0},{"date":"2025-06-10","close":721.0},{"date":"2025-06-11","close":710.0},{"date":"2025-06-12","close":699.0},{"date":"2025-06-13","close":684.0},{"date":"2025-06-16","close":689.0},{"date":"2025-06-17","close":665.0},{"date":"2025-06-18","close":648.0},{"date":"2025-06-19","close":620.0},{"date":"2025-06-20","close":594.0},{"date":"2025-06-23","close":552.0},{"date":"2025-06-24","close":559.0},{"date":"2025-06-25","close":575.0},{"date":"2025-06-26","close":565.0},{"date":"2025-06-27","close":554.0},{"date":"2025-06-30","close":555.0},{"date":"2025-07-01","close":554.0},{"date":"2025-07-02","close":561.0},{"date":"2025-07-03","close":563.0},{"date":"2025-07-04","close":575.0},{"date":"2025-07-07","close":566.0},{"date":"2025-07-08","close":577.0},{"date":"2025-07-09","close":573.0},{"date":"2025-07-10","close":597.0},{"date":"2025-07-11","close":590.0},{"date":"2025-07-14","close":582.0},{"date":"2025-07-15","close":606.0},{"date":"2025-07-16","close":637.0},{"date":"2025-07-17","close":630.0},{"date":"2025-07-18","close":615.0},{"date":"2025-07-21","close":605.0},{"date":"2025-07-22","close":597.0},{"date":"2025-07-23","close":587.0},{"date":"2025-07-24","close":594.0},{"date":"2025-07-25","close":583.0},{"date":"2025-07-28","close":568.0},{"date":"2025-07-29","close":570.0},{"date":"2025-07-30","close":741.0},{"date":"2025-07-31","close":668.0},{"date":"2025-08-01","close":608.0},{"date":"2025-08-04","close":680.0},{"date":"2025-08-05","close":676.0},{"date":"2025-08-06","close":657.0},{"date":"2025-08-07","close":643.0},{"date":"2025-08-08","close":641.0},{"date":"2025-08-11","close":622.0},{"date":"2025-08-12","close":625.0},{"date":"2025-08-13","close":622.0},{"date":"2025-08-14","close":609.0},{"date":"2025-08-18","close":598.0},{"date":"2025-08-19","close":607.0},{"date":"2025-08-20","close":582.0},{"date":"2025-08-21","close":580.0},{"date":"2025-08-22","close":578.0},{"date":"2025-08-25","close":579.0},{"date":"2025-08-26","close":563.0},{"date":"2025-08-27","close":549.0},{"date":"2025-08-28","close":542.0},{"date":"2025-08-29","close":567.0},{"date":"2025-09-01","close":554.0},{"date":"2025-09-02","close":561.0},{"date":"2025-09-03","close":600.0},{"date":"2025-09-04","close":608.0},{"date":"2025-09-05","close":588.0},{"date":"2025-09-08","close":580.0},{"date":"2025-09-09","close":596.0},{"date":"2025-09-10","close":582.0},{"date":"2025-09-11","close":576.0},{"date":"2025-09-12","close":566.0},{"date":"2025-09-15","close":569.0},{"date":"2025-09-16","close":562.0},{"date":"2025-09-17","close":561.0},{"date":"2025-09-18","close":563.0},{"date":"2025-09-19","close":561.0},{"date":"2025-09-22","close":564.0},{"date":"2025-09-23","close":569.0},{"date":"2025-09-24","close":558.0},{"date":"2025-09-25","close":560.0},{"date":"2025-09-26","close":553.0},{"date":"2025-09-29","close":554.0},{"date":"2025-09-30","close":550.0},{"date":"2025-10-01","close":542.0},{"date":"2025-10-02","close":577.0},{"date":"2025-10-10","close":568.0},{"date":"2025-10-13","close":560.0},{"date":"2025-10-14","close":562.0},{"date":"2025-10-15","close":565.0},{"date":"2025-10-16","close":568.0},{"date":"2025-10-17","close":560.0},{"date":"2025-10-20","close":556.0},{"date":"2025-10-21","close":551.0},{"date":"2025-10-22","close":552.0},{"date":"2025-10-23","close":553.0},{"date":"2025-10-24","close":546.0},{"date":"2025-10-27","close":569.0},{"date":"2025-10-28","close":553.0},{"date":"2025-10-29","close":573.0},{"date":"2025-10-30","close":556.0},{"date":"2025-10-31","close":562.0},{"date":"2025-11-03","close":585.0},{"date":"2025-11-04","close":573.0},{"date":"2025-11-05","close":585.0},{"date":"2025-11-06","close":580.0},{"date":"2025-11-07","close":565.0},{"date":"2025-11-10","close":565.0},{"date":"2025-11-11","close":555.0},{"date":"2025-11-12","close":569.0},{"date":"2025-11-13","close":569.0},{"date":"2025-11-14","close":563.0},{"date":"2025-11-17","close":551.0},{"date":"2025-11-18","close":521.0},{"date":"2025-11-19","close":501.0},{"date":"2025-11-20","close":510.0},{"date":"2025-11-21","close":494.0},{"date":"2025-11-24","close":497.0},{"date":"2025-11-25","close":506.0},{"date":"2025-11-26","close":507.0},{"date":"2025-11-27","close":501.0},{"date":"2025-11-28","close":501.0},{"date":"2025-12-01","close":526.0},{"date":"2025-12-02","close":520.0},{"date":"2025-12-03","close":522.0},{"date":"2025-12-04","close":532.0},{"date":"2025-12-05","close":553.0},{"date":"2025-12-08","close":551.0},{"date":"2025-12-09","close":545.0},{"date":"2025-12-10","close":573.0},{"date":"2025-12-11","close":572.0},{"date":"2025-12-12","close":569.0},{"date":"2025-12-15","close":588.0},{"date":"2025-12-16","close":564.0},{"date":"2025-12-17","close":567.0},{"date":"2025-12-18","close":561.0},{"date":"2025-12-19","close":562.0},{"date":"2025-12-22","close":571.0},{"date":"2025-12-23","close":576.0},{"date":"2025-12-24","close":585.0},{"date":"2025-12-26","close":583.0},{"date":"2025-12-29","close":600.0},{"date":"2025-12-30","close":641.0},{"date":"2026-01-02","close":690.0},{"date":"2026-01-05","close":679.0},{"date":"2026-01-06","close":687.0},{"date":"2026-01-07","close":650.0},{"date":"2026-01-08","close":640.0},{"date":"2026-01-09","close":633.0},{"date":"2026-01-12","close":669.0},{"date":"2026-01-13","close":637.0},{"date":"2026-01-14","close":626.0},{"date":"2026-01-15","close":716.0},{"date":"2026-01-16","close":691.0},{"date":"2026-01-19","close":898.0},{"date":"2026-01-20","close":1167.0},{"date":"2026-01-21","close":1517.0},{"date":"2026-01-22","close":1972.0},{"date":"2026-01-23","close":1381.0},{"date":"2026-01-26","close":1315.0},{"date":"2026-01-27","close":1709.0},{"date":"2026-01-28","close":1669.0},{"date":"2026-01-29","close":1559.0},{"date":"2026-01-30","close":1410.0},{"date":"2026-02-02","close":1300.0},{"date":"2026-02-03","close":1328.0},{"date":"2026-02-04","close":1321.0},{"date":"2026-02-05","close":1260.0},{"date":"2026-02-06","close":1305.0},{"date":"2026-02-09","close":1180.0},{"date":"2026-02-10","close":1106.0},{"date":"2026-02-11","close":1070.0},{"date":"2026-02-12","close":1052.0},{"date":"2026-02-13","close":1004.0},{"date":"2026-02-19","close":993.0},{"date":"2026-02-20","close":927.0},{"date":"2026-02-23","close":1110.0},{"date":"2026-02-24","close":1443.0},{"date":"2026-02-25","close":1404.0},{"date":"2026-02-26","close":1334.0},{"date":"2026-02-27","close":1294.0},{"date":"2026-03-03","close":1188.0},{"date":"2026-03-04","close":1053.0},{"date":"2026-03-05","close":1143.0},{"date":"2026-03-06","close":1086.0},{"date":"2026-03-09","close":1085.0},{"date":"2026-03-10","close":1155.0},{"date":"2026-03-11","close":1104.0},{"date":"2026-03-12","close":1074.0},{"date":"2026-03-13","close":1049.0},{"date":"2026-03-16","close":1075.0},{"date":"2026-03-17","close":1397.0},{"date":"2026-03-18","close":1275.0},{"date":"2026-03-19","close":1450.0},{"date":"2026-03-20","close":1601.0},{"date":"2026-03-23","close":1485.0},{"date":"2026-03-24","close":1930.0},{"date":"2026-03-25","close":1830.0},{"date":"2026-03-26","close":1665.0},{"date":"2026-03-27","close":1665.0},{"date":"2026-03-30","close":1562.0},{"date":"2026-03-31","close":1465.0},{"date":"2026-04-01","close":1475.0},{"date":"2026-04-02","close":1398.0},{"date":"2026-04-03","close":1435.0},{"date":"2026-04-06","close":1380.0},{"date":"2026-04-07","close":1365.0},{"date":"2026-04-08","close":1501.0},{"date":"2026-04-09","close":1490.0},{"date":"2026-04-10","close":1610.0},{"date":"2026-04-13","close":1560.0},{"date":"2026-04-14","close":1478.0},{"date":"2026-04-15","close":1449.0},{"date":"2026-04-16","close":1454.0},{"date":"2026-04-17","close":1435.0},{"date":"2026-04-20","close":1458.0},{"date":"2026-04-21","close":1462.0},{"date":"2026-04-22","close":1485.0},{"date":"2026-04-23","close":1485.0},{"date":"2026-04-24","close":1506.0},{"date":"2026-04-27","close":1505.0},{"date":"2026-04-28","close":1471.0},{"date":"2026-04-29","close":1457.0},{"date":"2026-04-30","close":1739.0},{"date":"2026-05-04","close":1885.0},{"date":"2026-05-06","close":2450.0},{"date":"2026-05-07","close":2275.0},{"date":"2026-05-08","close":2785.0},{"date":"2026-05-11","close":2460.0},{"date":"2026-05-12","close":2260.0},{"date":"2026-05-13","close":2360.0},{"date":"2026-05-14","close":2430.0},{"date":"2026-05-15","close":2190.0},{"date":"2026-05-18","close":2385.0},{"date":"2026-05-19","close":2290.0},{"date":"2026-05-20","close":2270.0},{"date":"2026-05-21","close":2390.0},{"date":"2026-05-22","close":2400.0},{"date":"2026-05-26","close":2575.0},{"date":"2026-05-27","close":2160.0},{"date":"2026-05-28","close":2050.0},{"date":"2026-05-29","close":1929.0},{"date":"2026-06-01","close":1822.0},{"date":"2026-06-02","close":1629.0},{"date":"2026-06-04","close":1600.0},{"date":"2026-06-05","close":1505.0},{"date":"2026-06-08","close":1403.0},{"date":"2026-06-09","close":1381.0},{"date":"2026-06-10","close":1390.0},{"date":"2026-06-11","close":1320.0},{"date":"2026-06-12","close":1266.0},{"date":"2026-06-15","close":1256.0},{"date":"2026-06-16","close":1225.0},{"date":"2026-06-17","close":1290.0},{"date":"2026-06-18","close":1205.0},{"date":"2026-06-19","close":1149.0},{"date":"2026-06-22","close":1125.0},{"date":"2026-06-23","close":1060.0},{"date":"2026-06-24","close":1054.0},{"date":"2026-06-25","close":1067.0},{"date":"2026-06-26","close":999.0},{"date":"2026-06-29","close":1119.0},{"date":"2026-06-30","close":1075.0},{"date":"2026-07-01","close":1145.0},{"date":"2026-07-02","close":1028.0},{"date":"2026-07-03","close":1058.0},{"date":"2026-07-06","close":1031.0},{"date":"2026-07-07","close":1004.0},{"date":"2026-07-08","close":957.0},{"date":"2026-07-09","close":941.0},{"date":"2026-07-10","close":1020.0},{"date":"2026-07-13","close":941.0},{"date":"2026-07-14","close":895.0},{"date":"2026-07-15","close":1039.0},{"date":"2026-07-16","close":991.0},{"date":"2026-07-20","close":953.0},{"date":"2026-07-21","close":1023.0},{"date":"2026-07-22","close":984.0},{"date":"2026-07-23","close":1279.0},{"date":"2026-07-24","close":1157.0},{"date":"2026-07-27","close":1150.0},{"date":"2026-07-28","close":1063.0},{"date":"2026-07-29","close":976.0},{"date":"2026-07-30","close":942.0},{"date":"2026-07-31","close":998.0},{"date":"2026-08-03","close":1018.0},{"date":"2026-08-04","close":1105.0},{"date":"2026-08-05","close":1160.0},{"date":"2026-08-06","close":1100.0},{"date":"2026-08-07","close":1059.0},{"date":"2026-08-10","close":1376.0},{"date":"2026-08-11","close":1341.0},{"date":"2026-08-12","close":1340.0},{"date":"2026-08-13","close":1354.0},{"date":"2026-08-14","close":1328.0},{"date":"2026-08-18","close":1415.0},{"date":"2026-08-19","close":1545.0},{"date":"2026-08-20","close":1471.0},{"date":"2026-08-21","close":1472.0},{"date":"2026-08-24","close":1424.0},{"date":"2026-08-25","close":1411.0},{"date":"2026-08-26","close":1339.0},{"date":"2026-08-27","close":1313.0},{"date":"2026-08-28","close":1300.0},{"date":"2026-08-31","close":1307.0},{"date":"2026-09-01","close":1244.0},{"date":"2026-09-02","close":1208.0},{"date":"2026-09-03","close":1191.0},{"date":"2026-09-04","close":1209.0},{"date":"2026-09-07","close":1207.0},{"date":"2026-09-08","close":1196.0},{"date":"2026-09-09","close":1196.0},{"date":"2026-09-10","close":1254.0},{"date":"2026-09-11","close":1249.0},{"date":"2026-09-14","close":1331.0},{"date":"2026-09-15","close":1299.0},{"date":"2026-09-16","close":1212.0},{"date":"2026-09-17","close":1198.0},{"date":"2026-09-18","close":1179.0},{"date":"2026-09-21","close":1182.0},{"date":"2026-09-22","close":1141.0},{"date":"2026-09-23","close":1126.0},{"date":"2026-09-28","close":1145.0},{"date":"2026-09-29","close":1125.0},{"date":"2026-09-30","close":1122.0},{"date":"2026-10-01","close":1105.0},{"date":"2026-10-02","close":1141.0},{"date":"2026-10-06","close":1179.0},{"date":"2026-10-07","close":1149.0},{"date":"2026-10-08","close":1109.0},{"date":"2026-10-12","close":1033.0},{"date":"2026-10-13","close":1045.0},{"date":"2026-10-14","close":1037.0},{"date":"2026-10-15","close":987.0},{"date":"2026-10-16","close":1057.0},{"date":"2026-10-19","close":1065.0},{"date":"2026-10-20","close":1033.0},{"date":"2026-10-21","close":1029.0},{"date":"2026-10-22","close":1000.0},{"date":"2026-10-23","close":978.0}],"chart_data":[{"date":"2024-10-24","open":964,"high":973,"low":950,"close":951,"volume":38509,"rsi_14":20.78,"sma_20":1031.5,"sma_60":1110.98,"sma_120":1168.7},{"date":"2024-10-25","open":950,"high":950,"low":931,"close":944,"volume":27513,"rsi_14":22.54,"sma_20":1025.2,"sma_60":1105.13,"sma_120":1166.94},{"date":"2024-10-28","open":944,"high":970,"low":941,"close":964,"volume":34735,"rsi_14":20.86,"sma_20":1019.1,"sma_60":1099.9,"sma_120":1165.28},{"date":"2024-10-29","open":965,"high":974,"low":959,"close":974,"volume":27532,"rsi_14":26.35,"sma_20":1012.85,"sma_60":1094.42,"sma_120":1163.62},{"date":"2024-10-30","open":977,"high":998,"low":951,"close":992,"volume":38121,"rsi_14":35.85,"sma_20":1008.05,"sma_60":1089.22,"sma_120":1162.12},{"date":"2024-10-31","open":988,"high":1004,"low":979,"close":995,"volume":14101,"rsi_14":40.0,"sma_20":1004.5,"sma_60":1084.05,"sma_120":1160.77},{"date":"2024-11-01","open":995,"high":999,"low":966,"close":992,"volume":8993,"rsi_14":36.73,"sma_20":1002.05,"sma_60":1079.07,"sma_120":1159.37},{"date":"2024-11-04","open":991,"high":991,"low":952,"close":975,"volume":27923,"rsi_14":34.84,"sma_20":999.7,"sma_60":1073.55,"sma_120":1157.68},{"date":"2024-11-05","open":978,"high":983,"low":958,"close":980,"volume":26775,"rsi_14":39.33,"sma_20":996.45,"sma_60":1069.03,"sma_120":1155.88},{"date":"2024-11-06","open":980,"high":1014,"low":971,"close":980,"volume":36281,"rsi_14":38.1,"sma_20":993.25,"sma_60":1066.6,"sma_120":1154.12},{"date":"2024-11-07","open":979,"high":979,"low":888,"close":967,"volume":70230,"rsi_14":36.13,"sma_20":989.75,"sma_60":1062.65,"sma_120":1152.11},{"date":"2024-11-08","open":966,"high":979,"low":890,"close":954,"volume":41602,"rsi_14":34.57,"sma_20":986.2,"sma_60":1058.47,"sma_120":1149.66},{"date":"2024-11-11","open":953,"high":1049,"low":923,"close":928,"volume":371983,"rsi_14":32.75,"sma_20":981.05,"sma_60":1053.72,"sma_120":1146.83},{"date":"2024-11-12","open":937,"high":937,"low":877,"close":892,"volume":65145,"rsi_14":28.72,"sma_20":974.55,"sma_60":1047.68,"sma_120":1143.09},{"date":"2024-11-13","open":961,"high":963,"low":851,"close":863,"volume":83119,"rsi_14":28.0,"sma_20":967.1,"sma_60":1041.2,"sma_120":1139.42},{"date":"2024-11-14","open":866,"high":874,"low":863,"close":866,"volume":41442,"rsi_14":30.1,"sma_20":959.65,"sma_60":1035.08,"sma_120":1135.67},{"date":"2024-11-15","open":884,"high":891,"low":827,"close":879,"volume":80780,"rsi_14":27.51,"sma_20":953.1,"sma_60":1029.25,"sma_120":1132.39},{"date":"2024-11-18","open":878,"high":891,"low":868,"close":878,"volume":47308,"rsi_14":23.33,"sma_20":946.8,"sma_60":1023.88,"sma_120":1129.24},{"date":"2024-11-19","open":878,"high":882,"low":854,"close":862,"volume":47754,"rsi_14":13.48,"sma_20":940.55,"sma_60":1018.78,"sma_120":1126.02},{"date":"2024-11-20","open":866,"high":866,"low":838,"close":842,"volume":77629,"rsi_14":10.77,"sma_20":933.9,"sma_60":1013.3,"sma_120":1122.67},{"date":"2024-11-21","open":853,"high":853,"low":834,"close":838,"volume":32377,"rsi_14":10.71,"sma_20":928.25,"sma_60":1007.92,"sma_120":1119.17},{"date":"2024-11-22","open":837,"high":837,"low":820,"close":825,"volume":81878,"rsi_14":10.94,"sma_20":922.3,"sma_60":1002.63,"sma_120":1115.48},{"date":"2024-11-25","open":825,"high":834,"low":820,"close":827,"volume":39776,"rsi_14":9.52,"sma_20":915.45,"sma_60":997.23,"sma_120":1111.92},{"date":"2024-11-26","open":827,"high":839,"low":823,"close":830,"volume":35073,"rsi_14":10.94,"sma_20":908.25,"sma_60":992.07,"sma_120":1108.4},{"date":"2024-11-27","open":830,"high":851,"low":821,"close":830,"volume":44257,"rsi_14":11.73,"sma_20":900.15,"sma_60":987.3,"sma_120":1104.85},{"date":"2024-11-28","open":823,"high":827,"low":812,"close":824,"volume":20182,"rsi_14":12.21,"sma_20":891.6,"sma_60":982.88,"sma_120":1100.78},{"date":"2024-11-29","open":822,"high":1061,"low":814,"close":841,"volume":3343931,"rsi_14":23.31,"sma_20":884.05,"sma_60":979.32,"sma_120":1096.82},{"date":"2024-12-02","open":841,"high":848,"low":811,"close":816,"volume":176451,"rsi_14":25.0,"sma_20":876.1,"sma_60":974.87,"sma_120":1092.77},{"date":"2024-12-03","open":822,"high":855,"low":816,"close":817,"volume":110710,"rsi_14":31.45,"sma_20":867.95,"sma_60":970.62,"sma_120":1088.79},{"date":"2024-12-04","open":817,"high":828,"low":789,"close":814,"volume":61028,"rsi_14":29.03,"sma_20":859.65,"sma_60":966.57,"sma_120":1085.08},{"date":"2024-12-05","open":824,"high":845,"low":772,"close":772,"volume":140409,"rsi_14":15.03,"sma_20":849.9,"sma_60":961.98,"sma_120":1081.22},{"date":"2024-12-06","open":770,"high":785,"low":748,"close":778,"volume":61784,"rsi_14":18.35,"sma_20":841.1,"sma_60":957.5,"sma_120":1077.39},{"date":"2024-12-09","open":778,"high":778,"low":725,"close":726,"volume":72420,"rsi_14":14.95,"sma_20":831.0,"sma_60":952.45,"sma_120":1073.02},{"date":"2024-12-10","open":706,"high":764,"low":706,"close":755,"volume":58119,"rsi_14":28.57,"sma_20":824.15,"sma_60":948.12,"sma_120":1069.15},{"date":"2024-12-11","open":765,"high":778,"low":721,"close":776,"volume":41568,"rsi_14":35.91,"sma_20":819.8,"sma_60":944.13,"sma_120":1065.41},{"date":"2024-12-12","open":767,"high":778,"low":766,"close":773,"volume":56821,"rsi_14":37.62,"sma_20":815.15,"sma_60":940.08,"sma_120":1061.64},{"date":"2024-12-13","open":773,"high":788,"low":765,"close":777,"volume":36346,"rsi_14":38.21,"sma_20":810.05,"sma_60":935.95,"sma_120":1058.37},{"date":"2024-12-16","open":804,"high":804,"low":768,"close":798,"volume":37037,"rsi_14":43.04,"sma_20":806.05,"sma_60":932.07,"sma_120":1054.76},{"date":"2024-12-17","open":796,"high":1021,"low":756,"close":866,"volume":3033218,"rsi_14":56.04,"sma_20":806.25,"sma_60":929.32,"sma_120":1052.08},{"date":"2024-12-18","open":831,"high":869,"low":816,"close":869,"volume":344993,"rsi_14":57.63,"sma_20":807.6,"sma_60":926.15,"sma_120":1049.65},{"date":"2024-12-19","open":823,"high":864,"low":822,"close":832,"volume":112913,"rsi_14":48.57,"sma_20":807.3,"sma_60":922.35,"sma_120":1046.8},{"date":"2024-12-20","open":831,"high":990,"low":818,"close":876,"volume":596208,"rsi_14":58.98,"sma_20":809.85,"sma_60":919.12,"sma_120":1044.26},{"date":"2024-12-23","open":891,"high":900,"low":866,"close":871,"volume":122792,"rsi_14":57.99,"sma_20":812.05,"sma_60":915.53,"sma_120":1041.76},{"date":"2024-12-24","open":871,"high":871,"low":840,"close":840,"volume":88672,"rsi_14":53.55,"sma_20":812.55,"sma_60":911.22,"sma_120":1038.74},{"date":"2024-12-26","open":840,"high":882,"low":830,"close":850,"volume":130771,"rsi_14":61.68,"sma_20":813.55,"sma_60":907.25,"sma_120":1035.83},{"date":"2024-12-27","open":864,"high":892,"low":832,"close":849,"volume":52466,"rsi_14":60.79,"sma_20":814.8,"sma_60":903.63,"sma_120":1032.65},{"date":"2024-12-30","open":842,"high":868,"low":838,"close":862,"volume":27880,"rsi_14":73.45,"sma_20":815.85,"sma_60":900.65,"sma_120":1029.94},{"date":"2025-01-02","open":870,"high":944,"low":863,"close":886,"volume":64978,"rsi_14":72.98,"sma_20":819.35,"sma_60":898.38,"sma_120":1027.55},{"date":"2025-01-03","open":900,"high":912,"low":875,"close":883,"volume":66942,"rsi_14":70.04,"sma_20":822.65,"sma_60":895.68,"sma_120":1025.31},{"date":"2025-01-06","open":899,"high":899,"low":873,"close":883,"volume":29024,"rsi_14":70.83,"sma_20":826.1,"sma_60":893.0,"sma_120":1023.13},{"date":"2025-01-07","open":881,"high":883,"low":865,"close":882,"volume":29171,"rsi_14":70.11,"sma_20":831.6,"sma_60":890.42,"sma_120":1020.73},{"date":"2025-01-08","open":881,"high":881,"low":866,"close":869,"volume":16526,"rsi_14":64.03,"sma_20":836.15,"sma_60":887.82,"sma_120":1018.16},{"date":"2025-01-09","open":870,"high":874,"low":867,"close":870,"volume":7918,"rsi_14":51.08,"sma_20":843.35,"sma_60":885.13,"sma_120":1015.42},{"date":"2025-01-10","open":875,"high":909,"low":854,"close":865,"volume":32191,"rsi_14":48.94,"sma_20":848.85,"sma_60":882.52,"sma_120":1012.53},{"date":"2025-01-13","open":865,"high":876,"low":863,"close":876,"volume":19476,"rsi_14":63.58,"sma_20":853.85,"sma_60":880.25,"sma_120":1009.88},{"date":"2025-01-14","open":871,"high":900,"low":833,"close":855,"volume":24836,"rsi_14":42.45,"sma_20":857.95,"sma_60":877.58,"sma_120":1005.9},{"date":"2025-01-15","open":854,"high":864,"low":832,"close":864,"volume":30873,"rsi_14":47.55,"sma_20":862.3,"sma_60":875.15,"sma_120":1002.54},{"date":"2025-01-16","open":856,"high":891,"low":856,"close":869,"volume":12073,"rsi_14":62.39,"sma_20":865.85,"sma_60":872.9,"sma_120":999.51},{"date":"2025-01-17","open":897,"high":897,"low":853,"close":853,"volume":18222,"rsi_14":51.22,"sma_20":865.2,"sma_60":870.67,"sma_120":996.08},{"date":"2025-01-20","open":866,"high":866,"low":848,"close":860,"volume":17439,"rsi_14":54.26,"sma_20":864.75,"sma_60":868.75,"sma_120":992.41},{"date":"2025-01-21","open":858,"high":934,"low":854,"close":861,"volume":34484,"rsi_14":49.57,"sma_20":866.2,"sma_60":867.25,"sma_120":989.12},{"date":"2025-01-22","open":860,"high":1030,"low":834,"close":841,"volume":1202834,"rsi_14":30.09,"sma_20":864.45,"sma_60":865.53,"sma_120":985.33},{"date":"2025-01-23","open":850,"high":882,"low":801,"close":853,"volume":106329,"rsi_14":37.7,"sma_20":863.55,"sma_60":863.68,"sma_120":981.79},{"date":"2025-01-24","open":844,"high":858,"low":828,"close":851,"volume":61230,"rsi_14":37.1,"sma_20":864.1,"sma_60":861.63,"sma_120":978.02},{"date":"2025-01-31","open":851,"high":864,"low":828,"close":858,"volume":26114,"rsi_14":40.77,"sma_20":864.5,"sma_60":859.4,"sma_120":974.31},{"date":"2025-02-03","open":849,"high":900,"low":849,"close":882,"volume":67969,"rsi_14":54.61,"sma_20":866.15,"sma_60":857.52,"sma_120":970.78},{"date":"2025-02-04","open":875,"high":884,"low":870,"close":882,"volume":33319,"rsi_14":54.29,"sma_20":867.15,"sma_60":855.68,"sma_120":967.38},{"date":"2025-02-05","open":881,"high":884,"low":822,"close":866,"volume":42720,"rsi_14":50.33,"sma_20":866.15,"sma_60":853.87,"sma_120":963.71},{"date":"2025-02-06","open":865,"high":889,"low":853,"close":870,"volume":47577,"rsi_14":47.92,"sma_20":865.5,"sma_60":852.03,"sma_120":960.53},{"date":"2025-02-07","open":874,"high":874,"low":834,"close":862,"volume":14968,"rsi_14":52.67,"sma_20":864.45,"sma_60":850.07,"sma_120":958.33},{"date":"2025-02-10","open":856,"high":941,"low":856,"close":909,"volume":166063,"rsi_14":63.31,"sma_20":865.8,"sma_60":849.1,"sma_120":955.88},{"date":"2025-02-11","open":949,"high":1112,"low":901,"close":938,"volume":1854309,"rsi_14":67.88,"sma_20":869.25,"sma_60":848.83,"sma_120":953.65},{"date":"2025-02-12","open":930,"high":977,"low":883,"close":977,"volume":154890,"rsi_14":78.7,"sma_20":874.6,"sma_60":849.65,"sma_120":951.68},{"date":"2025-02-13","open":977,"high":993,"low":917,"close":943,"volume":198254,"rsi_14":67.08,"sma_20":878.5,"sma_60":850.5,"sma_120":949.09},{"date":"2025-02-14","open":944,"high":957,"low":896,"close":901,"volume":130522,"rsi_14":57.04,"sma_20":879.75,"sma_60":851.13,"sma_120":946.17},{"date":"2025-02-17","open":899,"high":935,"low":883,"close":886,"volume":61772,"rsi_14":58.06,"sma_20":881.3,"sma_60":851.47,"sma_120":943.27},{"date":"2025-02-18","open":878,"high":891,"low":832,"close":879,"volume":36666,"rsi_14":54.74,"sma_20":882.05,"sma_60":851.47,"sma_120":940.36},{"date":"2025-02-19","open":870,"high":885,"low":831,"close":870,"volume":58532,"rsi_14":53.38,"sma_20":882.1,"sma_60":851.33,"sma_120":937.61},{"date":"2025-02-20","open":870,"high":874,"low":860,"close":867,"volume":32092,"rsi_14":51.62,"sma_20":882.8,"sma_60":851.42,"sma_120":935.1},{"date":"2025-02-21","open":866,"high":879,"low":851,"close":876,"volume":43664,"rsi_14":48.85,"sma_20":883.6,"sma_60":851.98,"sma_120":932.64},{"date":"2025-02-24","open":876,"high":876,"low":861,"close":866,"volume":57649,"rsi_14":47.06,"sma_20":883.85,"sma_60":852.45,"sma_120":930.18},{"date":"2025-02-25","open":891,"high":891,"low":858,"close":871,"volume":13968,"rsi_14":50.96,"sma_20":885.35,"sma_60":853.22,"sma_120":927.92},{"date":"2025-02-26","open":835,"high":843,"low":777,"close":778,"volume":436369,"rsi_14":36.86,"sma_20":881.6,"sma_60":852.4,"sma_120":924.82},{"date":"2025-02-27","open":777,"high":787,"low":744,"close":752,"volume":115824,"rsi_14":35.05,"sma_20":876.65,"sma_60":851.1,"sma_120":921.58},{"date":"2025-02-28","open":744,"high":761,"low":728,"close":742,"volume":116836,"rsi_14":24.77,"sma_20":870.85,"sma_60":849.63,"sma_120":918.47},{"date":"2025-03-04","open":742,"high":770,"low":740,"close":764,"volume":63646,"rsi_14":23.15,"sma_20":864.95,"sma_60":848.63,"sma_120":915.76},{"date":"2025-03-05","open":763,"high":774,"low":740,"close":755,"volume":48878,"rsi_14":12.24,"sma_20":858.6,"sma_60":847.2,"sma_120":913.26},{"date":"2025-03-06","open":759,"high":773,"low":747,"close":760,"volume":36814,"rsi_14":15.47,"sma_20":853.3,"sma_60":846.27,"sma_120":910.57},{"date":"2025-03-07","open":760,"high":770,"low":749,"close":763,"volume":10452,"rsi_14":19.47,"sma_20":847.95,"sma_60":845.37,"sma_120":907.99},{"date":"2025-03-10","open":757,"high":773,"low":755,"close":757,"volume":61779,"rsi_14":20.28,"sma_20":842.7,"sma_60":844.42,"sma_120":905.49},{"date":"2025-03-11","open":741,"high":750,"low":697,"close":734,"volume":55861,"rsi_14":18.88,"sma_20":833.95,"sma_60":843.78,"sma_120":902.88},{"date":"2025-03-12","open":729,"high":734,"low":718,"close":725,"volume":49453,"rsi_14":18.88,"sma_20":823.3,"sma_60":842.9,"sma_120":900.2},{"date":"2025-03-13","open":725,"high":734,"low":725,"close":725,"volume":59847,"rsi_14":19.13,"sma_20":810.7,"sma_60":842.88,"sma_120":897.67},{"date":"2025-03-14","open":724,"high":735,"low":723,"close":723,"volume":18580,"rsi_14":15.7,"sma_20":799.7,"sma_60":842.35,"sma_120":895.23},{"date":"2025-03-17","open":723,"high":751,"low":719,"close":719,"volume":34719,"rsi_14":16.13,"sma_20":790.6,"sma_60":841.4,"sma_120":892.77},{"date":"2025-03-18","open":718,"high":728,"low":718,"close":723,"volume":33049,"rsi_14":15.74,"sma_20":782.45,"sma_60":840.57,"sma_120":890.33},{"date":"2025-03-19","open":722,"high":728,"low":714,"close":714,"volume":53570,"rsi_14":25.76,"sma_20":774.2,"sma_60":839.52,"sma_120":887.73},{"date":"2025-03-20","open":714,"high":732,"low":690,"close":700,"volume":60457,"rsi_14":28.33,"sma_20":765.7,"sma_60":837.88,"sma_120":884.98},{"date":"2025-03-21","open":658,"high":704,"low":658,"close":704,"volume":47589,"rsi_14":33.33,"sma_20":757.55,"sma_60":835.18,"sma_120":882.25},{"date":"2025-03-24","open":704,"high":711,"low":692,"close":705,"volume":19903,"rsi_14":18.28,"sma_20":749.0,"sma_60":832.45,"sma_120":879.3},{"date":"2025-03-25","open":710,"high":710,"low":688,"close":706,"volume":48808,"rsi_14":21.18,"sma_20":741.0,"sma_60":830.35,"sma_120":876.35},{"date":"2025-03-26","open":706,"high":716,"low":699,"close":713,"volume":12633,"rsi_14":22.99,"sma_20":733.1,"sma_60":827.63,"sma_120":873.38},{"date":"2025-03-27","open":716,"high":718,"low":703,"close":715,"volume":19192,"rsi_14":22.09,"sma_20":729.95,"sma_60":825.03,"sma_120":870.28},{"date":"2025-03-28","open":714,"high":727,"low":714,"close":727,"volume":28042,"rsi_14":33.7,"sma_20":728.7,"sma_60":823.15,"sma_120":867.18},{"date":"2025-03-31","open":727,"high":729,"low":672,"close":727,"volume":22098,"rsi_14":44.93,"sma_20":727.95,"sma_60":821.1,"sma_120":864.17},{"date":"2025-04-01","open":727,"high":734,"low":711,"close":728,"volume":33417,"rsi_14":52.46,"sma_20":726.15,"sma_60":819.08,"sma_120":861.36},{"date":"2025-04-02","open":728,"high":822,"low":693,"close":693,"volume":295624,"rsi_14":33.33,"sma_20":723.05,"sma_60":816.27,"sma_120":858.46},{"date":"2025-04-03","open":693,"high":729,"low":693,"close":719,"volume":61028,"rsi_14":48.33,"sma_20":721.0,"sma_60":813.48,"sma_120":855.93},{"date":"2025-04-04","open":718,"high":724,"low":692,"close":724,"volume":39081,"rsi_14":52.07,"sma_20":719.05,"sma_60":810.83,"sma_120":853.26},{"date":"2025-04-07","open":723,"high":728,"low":693,"close":710,"volume":29868,"rsi_14":45.04,"sma_20":716.7,"sma_60":807.95,"sma_120":850.48},{"date":"2025-04-08","open":706,"high":726,"low":703,"close":726,"volume":22835,"rsi_14":54.35,"sma_20":716.3,"sma_60":805.35,"sma_120":847.88},{"date":"2025-04-09","open":732,"high":732,"low":710,"close":726,"volume":14100,"rsi_14":60.48,"sma_20":716.35,"sma_60":802.97,"sma_120":845.39},{"date":"2025-04-10","open":725,"high":744,"low":718,"close":744,"volume":57702,"rsi_14":64.49,"sma_20":717.3,"sma_60":800.87,"sma_120":843.0},{"date":"2025-04-11","open":747,"high":747,"low":720,"close":740,"volume":18157,"rsi_14":62.41,"sma_20":718.15,"sma_60":798.78,"sma_120":840.65},{"date":"2025-04-14","open":740,"high":748,"low":726,"close":745,"volume":32764,"rsi_14":63.45,"sma_20":719.45,"sma_60":796.6,"sma_120":838.42},{"date":"2025-04-15","open":736,"high":747,"low":731,"close":736,"volume":13337,"rsi_14":57.82,"sma_20":720.1,"sma_60":794.62,"sma_120":836.1},{"date":"2025-04-16","open":737,"high":744,"low":731,"close":744,"volume":6252,"rsi_14":59.21,"sma_20":721.55,"sma_60":792.6,"sma_120":833.88},{"date":"2025-04-17","open":750,"high":750,"low":731,"close":744,"volume":9251,"rsi_14":55.71,"sma_20":723.7,"sma_60":790.5,"sma_120":831.7},{"date":"2025-04-18","open":744,"high":744,"low":727,"close":738,"volume":22341,"rsi_14":53.42,"sma_20":725.35,"sma_60":788.57,"sma_120":829.62},{"date":"2025-04-21","open":729,"high":746,"low":719,"close":731,"volume":35290,"rsi_14":50.66,"sma_20":726.6,"sma_60":786.4,"sma_120":827.58},{"date":"2025-04-22","open":724,"high":749,"low":695,"close":715,"volume":50497,"rsi_14":57.46,"sma_20":726.95,"sma_60":783.93,"sma_120":825.59},{"date":"2025-04-23","open":724,"high":732,"low":712,"close":712,"volume":54328,"rsi_14":46.36,"sma_20":726.85,"sma_60":781.77,"sma_120":823.65},{"date":"2025-04-24","open":713,"high":730,"low":662,"close":676,"volume":297452,"rsi_14":32.62,"sma_20":724.85,"sma_60":778.8,"sma_120":821.24},{"date":"2025-04-25","open":779,"high":877,"low":700,"close":701,"volume":7343228,"rsi_14":47.06,"sma_20":723.55,"sma_60":776.3,"sma_120":818.97},{"date":"2025-04-28","open":700,"high":819,"low":660,"close":717,"volume":1167863,"rsi_14":47.06,"sma_20":723.05,"sma_60":773.95,"sma_120":816.67},{"date":"2025-04-29","open":734,"high":734,"low":695,"close":729,"volume":196591,"rsi_14":50.91,"sma_20":723.1,"sma_60":771.4,"sma_120":814.46},{"date":"2025-04-30","open":729,"high":866,"low":729,"close":833,"volume":2027132,"rsi_14":67.73,"sma_20":730.1,"sma_60":770.58,"sma_120":813.13},{"date":"2025-05-02","open":833,"high":833,"low":790,"close":794,"volume":250704,"rsi_14":59.44,"sma_20":733.85,"sma_60":769.38,"sma_120":811.62},{"date":"2025-05-07","open":842,"high":842,"low":780,"close":780,"volume":167323,"rsi_14":55.93,"sma_20":736.65,"sma_60":767.88,"sma_120":809.96},{"date":"2025-05-08","open":796,"high":924,"low":770,"close":830,"volume":949240,"rsi_14":63.99,"sma_20":742.65,"sma_60":767.35,"sma_120":808.71},{"date":"2025-05-09","open":830,"high":836,"low":785,"close":785,"volume":192390,"rsi_14":55.61,"sma_20":745.6,"sma_60":765.28,"sma_120":807.19},{"date":"2025-05-12","open":785,"high":791,"low":768,"close":785,"volume":69634,"rsi_14":55.61,"sma_20":748.55,"sma_60":762.73,"sma_120":805.78},{"date":"2025-05-13","open":785,"high":798,"low":782,"close":789,"volume":61998,"rsi_14":56.99,"sma_20":750.8,"sma_60":759.6,"sma_120":804.62},{"date":"2025-05-14","open":789,"high":795,"low":774,"close":792,"volume":53052,"rsi_14":58.42,"sma_20":753.4,"sma_60":757.08,"sma_120":803.79},{"date":"2025-05-15","open":790,"high":819,"low":774,"close":777,"volume":72664,"rsi_14":58.74,"sma_20":755.0,"sma_60":755.02,"sma_120":803.08},{"date":"2025-05-16","open":777,"high":815,"low":750,"close":750,"volume":80291,"rsi_14":54.99,"sma_20":755.7,"sma_60":752.75,"sma_120":802.11},{"date":"2025-05-19","open":739,"high":789,"low":700,"close":700,"volume":170032,"rsi_14":53.09,"sma_20":753.55,"sma_60":749.77,"sma_120":800.62},{"date":"2025-05-20","open":703,"high":727,"low":681,"close":690,"volume":119945,"rsi_14":48.59,"sma_20":750.9,"sma_60":746.77,"sma_120":799.05},{"date":"2025-05-21","open":691,"high":794,"low":684,"close":732,"volume":710709,"rsi_14":51.81,"sma_20":750.65,"sma_60":744.52,"sma_120":797.97},{"date":"2025-05-22","open":737,"high":760,"low":710,"close":727,"volume":160534,"rsi_14":49.75,"sma_20":750.5,"sma_60":742.03,"sma_120":797.01},{"date":"2025-05-23","open":720,"high":945,"low":697,"close":723,"volume":7320529,"rsi_14":32.14,"sma_20":751.0,"sma_60":739.65,"sma_120":796.05},{"date":"2025-05-26","open":720,"high":855,"low":715,"close":800,"volume":2273280,"rsi_14":50.87,"sma_20":755.45,"sma_60":738.47,"sma_120":795.84},{"date":"2025-05-27","open":786,"high":830,"low":730,"close":830,"volume":804294,"rsi_14":56.91,"sma_20":763.2,"sma_60":739.33,"sma_120":795.87},{"date":"2025-05-28","open":850,"high":913,"low":820,"close":910,"volume":969630,"rsi_14":60.2,"sma_20":773.65,"sma_60":741.97,"sma_120":796.53},{"date":"2025-05-29","open":869,"high":911,"low":800,"close":898,"volume":491492,"rsi_14":65.74,"sma_20":782.7,"sma_60":744.57,"sma_120":797.1},{"date":"2025-05-30","open":886,"high":886,"low":793,"close":802,"volume":548016,"rsi_14":51.87,"sma_20":786.35,"sma_60":745.2,"sma_120":796.92},{"date":"2025-06-02","open":802,"high":804,"low":769,"close":779,"volume":236656,"rsi_14":48.95,"sma_20":783.65,"sma_60":745.6,"sma_120":796.4},{"date":"2025-06-04","open":780,"high":782,"low":740,"close":750,"volume":289096,"rsi_14":45.8,"sma_20":781.45,"sma_60":745.43,"sma_120":795.85},{"date":"2025-06-05","open":750,"high":810,"low":734,"close":774,"volume":265466,"rsi_14":49.71,"sma_20":781.15,"sma_60":745.62,"sma_120":795.49},{"date":"2025-06-09","open":786,"high":786,"low":720,"close":738,"volume":266211,"rsi_14":48.84,"sma_20":776.55,"sma_60":745.3,"sma_120":794.86},{"date":"2025-06-10","open":749,"high":749,"low":716,"close":721,"volume":191071,"rsi_14":52.16,"sma_20":773.35,"sma_60":745.08,"sma_120":794.43},{"date":"2025-06-11","open":728,"high":728,"low":690,"close":710,"volume":387262,"rsi_14":52.06,"sma_20":769.6,"sma_60":744.83,"sma_120":793.87},{"date":"2025-06-12","open":710,"high":717,"low":692,"close":699,"volume":150015,"rsi_14":46.37,"sma_20":765.1,"sma_60":744.4,"sma_120":793.64},{"date":"2025-06-13","open":701,"high":714,"low":684,"close":684,"volume":228937,"rsi_14":45.38,"sma_20":759.7,"sma_60":743.75,"sma_120":793.05},{"date":"2025-06-16","open":684,"high":706,"low":676,"close":689,"volume":186322,"rsi_14":46.35,"sma_20":755.3,"sma_60":743.25,"sma_120":792.33},{"date":"2025-06-17","open":689,"high":722,"low":665,"close":665,"volume":362533,"rsi_14":33.66,"sma_20":751.05,"sma_60":742.28,"sma_120":791.42},{"date":"2025-06-18","open":667,"high":685,"low":645,"close":648,"volume":404868,"rsi_14":27.25,"sma_20":748.45,"sma_60":741.18,"sma_120":790.35},{"date":"2025-06-19","open":663,"high":664,"low":613,"close":620,"volume":441903,"rsi_14":8.33,"sma_20":744.95,"sma_60":739.85,"sma_120":788.87},{"date":"2025-06-20","open":623,"high":632,"low":588,"close":594,"volume":528907,"rsi_14":8.01,"sma_20":738.05,"sma_60":738.02,"sma_120":786.6},{"date":"2025-06-23","open":535,"high":559,"low":519,"close":552,"volume":3989582,"rsi_14":9.42,"sma_20":729.3,"sma_60":735.47,"sma_120":783.96},{"date":"2025-06-24","open":551,"high":565,"low":544,"close":559,"volume":408450,"rsi_14":12.33,"sma_20":721.1,"sma_60":733.02,"sma_120":781.68},{"date":"2025-06-25","open":559,"high":581,"low":549,"close":575,"volume":961008,"rsi_14":18.64,"sma_20":709.85,"sma_60":730.72,"sma_120":779.17},{"date":"2025-06-26","open":575,"high":584,"low":541,"close":565,"volume":466066,"rsi_14":10.57,"sma_20":696.6,"sma_60":728.22,"sma_120":776.62},{"date":"2025-06-27","open":565,"high":570,"low":547,"close":554,"volume":367664,"rsi_14":11.67,"sma_20":678.8,"sma_60":725.33,"sma_120":774.24},{"date":"2025-06-30","open":549,"high":563,"low":540,"close":555,"volume":201755,"rsi_14":12.95,"sma_20":661.65,"sma_60":722.47,"sma_120":771.78},{"date":"2025-07-01","open":555,"high":565,"low":548,"close":554,"volume":369952,"rsi_14":13.55,"sma_20":649.25,"sma_60":719.57,"sma_120":769.33},{"date":"2025-07-02","open":554,"high":565,"low":547,"close":561,"volume":172744,"rsi_14":17.14,"sma_20":638.35,"sma_60":717.37,"sma_120":766.82},{"date":"2025-07-03","open":561,"high":578,"low":558,"close":563,"volume":242787,"rsi_14":19.29,"sma_20":629.0,"sma_60":714.77,"sma_120":764.12},{"date":"2025-07-04","open":563,"high":575,"low":558,"close":575,"volume":207795,"rsi_14":22.06,"sma_20":619.05,"sma_60":712.28,"sma_120":761.56},{"date":"2025-07-07","open":575,"high":575,"low":557,"close":566,"volume":116012,"rsi_14":23.81,"sma_20":610.45,"sma_60":709.88,"sma_120":758.92},{"date":"2025-07-08","open":566,"high":579,"low":560,"close":577,"volume":191114,"rsi_14":30.6,"sma_20":603.25,"sma_60":707.4,"sma_120":756.38},{"date":"2025-07-09","open":573,"high":579,"low":567,"close":573,"volume":46070,"rsi_14":35.22,"sma_20":596.4,"sma_60":704.85,"sma_120":753.91},{"date":"2025-07-10","open":578,"high":600,"low":570,"close":597,"volume":279770,"rsi_14":50.96,"sma_20":591.3,"sma_60":702.4,"sma_120":751.63},{"date":"2025-07-11","open":597,"high":600,"low":580,"close":590,"volume":128645,"rsi_14":65.57,"sma_20":586.6,"sma_60":699.9,"sma_120":749.34},{"date":"2025-07-14","open":595,"high":595,"low":574,"close":582,"volume":86712,"rsi_14":59.35,"sma_20":581.25,"sma_60":697.18,"sma_120":746.89},{"date":"2025-07-15","open":585,"high":633,"low":567,"close":606,"volume":1243647,"rsi_14":61.83,"sma_20":578.3,"sma_60":695.02,"sma_120":744.82},{"date":"2025-07-16","open":619,"high":644,"low":599,"close":637,"volume":1655609,"rsi_14":73.68,"sma_20":577.75,"sma_60":693.25,"sma_120":742.92},{"date":"2025-07-17","open":637,"high":650,"low":597,"close":630,"volume":841873,"rsi_14":75.68,"sma_20":578.25,"sma_60":691.37,"sma_120":740.93},{"date":"2025-07-18","open":630,"high":631,"low":606,"close":615,"volume":246888,"rsi_14":68.52,"sma_20":579.3,"sma_60":689.33,"sma_120":738.95},{"date":"2025-07-21","open":615,"high":623,"low":603,"close":605,"volume":339262,"rsi_14":64.91,"sma_20":581.95,"sma_60":687.25,"sma_120":736.83},{"date":"2025-07-22","open":605,"high":619,"low":597,"close":597,"volume":379824,"rsi_14":60.47,"sma_20":583.85,"sma_60":685.32,"sma_120":734.62},{"date":"2025-07-23","open":597,"high":620,"low":579,"close":587,"volume":465045,"rsi_14":56.67,"sma_20":584.45,"sma_60":683.25,"sma_120":732.51},{"date":"2025-07-24","open":587,"high":605,"low":580,"close":594,"volume":235113,"rsi_14":55.43,"sma_20":585.9,"sma_60":681.9,"sma_120":730.35},{"date":"2025-07-25","open":588,"high":640,"low":572,"close":583,"volume":707985,"rsi_14":54.8,"sma_20":587.35,"sma_60":679.93,"sma_120":728.12},{"date":"2025-07-28","open":584,"high":599,"low":550,"close":568,"volume":442726,"rsi_14":47.51,"sma_20":588.0,"sma_60":677.45,"sma_120":725.7},{"date":"2025-07-29","open":568,"high":590,"low":545,"close":570,"volume":410677,"rsi_14":49.16,"sma_20":588.8,"sma_60":674.8,"sma_120":723.1},{"date":"2025-07-30","open":570,"high":741,"low":562,"close":741,"volume":22290653,"rsi_14":72.09,"sma_20":597.8,"sma_60":673.27,"sma_120":721.92},{"date":"2025-07-31","open":786,"high":794,"low":656,"close":668,"volume":8209665,"rsi_14":59.95,"sma_20":603.05,"sma_60":671.17,"sma_120":720.27},{"date":"2025-08-01","open":675,"high":726,"low":608,"close":608,"volume":5470515,"rsi_14":52.93,"sma_20":604.7,"sma_60":668.3,"sma_120":718.09},{"date":"2025-08-04","open":640,"high":758,"low":638,"close":680,"volume":12600093,"rsi_14":57.52,"sma_20":610.4,"sma_60":665.8,"sma_120":716.58},{"date":"2025-08-05","open":708,"high":708,"low":651,"close":676,"volume":1576753,"rsi_14":54.19,"sma_20":615.35,"sma_60":663.98,"sma_120":714.63},{"date":"2025-08-06","open":661,"high":669,"low":648,"close":657,"volume":699279,"rsi_14":52.83,"sma_20":619.55,"sma_60":661.85,"sma_120":712.29},{"date":"2025-08-07","open":686,"high":686,"low":639,"close":643,"volume":727727,"rsi_14":52.94,"sma_20":621.85,"sma_60":659.42,"sma_120":709.51},{"date":"2025-08-08","open":643,"high":657,"low":618,"close":641,"volume":559740,"rsi_14":53.85,"sma_20":624.4,"sma_60":656.9,"sma_120":706.99},{"date":"2025-08-11","open":640,"high":650,"low":621,"close":622,"volume":546110,"rsi_14":52.61,"sma_20":626.4,"sma_60":654.32,"sma_120":704.67},{"date":"2025-08-12","open":622,"high":644,"low":616,"close":625,"volume":415506,"rsi_14":54.03,"sma_20":627.35,"sma_60":652.23,"sma_120":702.49},{"date":"2025-08-13","open":620,"high":641,"low":616,"close":622,"volume":381364,"rsi_14":52.99,"sma_20":626.6,"sma_60":650.93,"sma_120":700.35},{"date":"2025-08-14","open":622,"high":630,"low":596,"close":609,"volume":513931,"rsi_14":52.77,"sma_20":625.55,"sma_60":649.58,"sma_120":698.17},{"date":"2025-08-18","open":609,"high":616,"low":582,"close":598,"volume":246273,"rsi_14":53.22,"sma_20":624.7,"sma_60":647.35,"sma_120":695.93},{"date":"2025-08-19","open":600,"high":612,"low":577,"close":607,"volume":228177,"rsi_14":53.91,"sma_20":624.8,"sma_60":645.35,"sma_120":693.69},{"date":"2025-08-20","open":607,"high":610,"low":581,"close":582,"volume":322840,"rsi_14":25.69,"sma_20":624.05,"sma_60":643.0,"sma_120":691.33},{"date":"2025-08-21","open":581,"high":592,"low":575,"close":580,"volume":180179,"rsi_14":32.81,"sma_20":623.7,"sma_60":639.33,"sma_120":688.9},{"date":"2025-08-22","open":577,"high":591,"low":574,"close":578,"volume":284368,"rsi_14":42.42,"sma_20":622.9,"sma_60":635.13,"sma_120":687.23},{"date":"2025-08-25","open":578,"high":590,"low":577,"close":579,"volume":138894,"rsi_14":10.24,"sma_20":622.7,"sma_60":629.62,"sma_120":685.79},{"date":"2025-08-26","open":579,"high":613,"low":559,"close":563,"volume":760162,"rsi_14":9.35,"sma_20":622.45,"sma_60":624.03,"sma_120":684.3},{"date":"2025-08-27","open":565,"high":567,"low":546,"close":549,"volume":470324,"rsi_14":9.7,"sma_20":621.4,"sma_60":619.82,"sma_120":682.51},{"date":"2025-08-28","open":554,"high":565,"low":537,"close":542,"volume":601677,"rsi_14":10.24,"sma_20":611.45,"sma_60":615.87,"sma_120":680.73},{"date":"2025-08-29","open":542,"high":630,"low":538,"close":567,"volume":2714564,"rsi_14":25.33,"sma_20":606.4,"sma_60":612.82,"sma_120":679.12},{"date":"2025-09-01","open":572,"high":583,"low":554,"close":554,"volume":712693,"rsi_14":26.39,"sma_20":603.7,"sma_60":609.15,"sma_120":677.38},{"date":"2025-09-02","open":550,"high":573,"low":550,"close":561,"volume":319681,"rsi_14":28.38,"sma_20":597.75,"sma_60":606.2,"sma_120":675.75},{"date":"2025-09-03","open":555,"high":644,"low":555,"close":600,"volume":4559370,"rsi_14":44.02,"sma_20":593.95,"sma_60":604.18,"sma_120":674.63},{"date":"2025-09-04","open":600,"high":613,"low":583,"close":608,"volume":560585,"rsi_14":49.72,"sma_20":591.5,"sma_60":602.48,"sma_120":673.66},{"date":"2025-09-05","open":604,"high":606,"low":560,"close":588,"volume":379824,"rsi_14":47.34,"sma_20":588.75,"sma_60":600.63,"sma_120":672.52},{"date":"2025-09-08","open":616,"high":616,"low":576,"close":580,"volume":362212,"rsi_14":42.78,"sma_20":585.7,"sma_60":598.9,"sma_120":671.33},{"date":"2025-09-09","open":580,"high":627,"low":577,"close":596,"volume":806620,"rsi_14":53.93,"sma_20":584.4,"sma_60":597.35,"sma_120":670.3},{"date":"2025-09-10","open":596,"high":641,"low":574,"close":582,"volume":1522440,"rsi_14":50.53,"sma_20":582.25,"sma_60":595.97,"sma_120":669.12},{"date":"2025-09-11","open":582,"high":591,"low":570,"close":576,"volume":439898,"rsi_14":49.48,"sma_20":579.95,"sma_60":594.77,"sma_120":667.98},{"date":"2025-09-12","open":576,"high":588,"low":564,"close":566,"volume":665265,"rsi_14":46.8,"sma_20":577.8,"sma_60":593.87,"sma_120":666.86},{"date":"2025-09-15","open":566,"high":620,"low":559,"close":569,"volume":1595705,"rsi_14":51.58,"sma_20":576.35,"sma_60":593.45,"sma_120":665.73},{"date":"2025-09-16","open":567,"high":574,"low":545,"close":562,"volume":537058,"rsi_14":53.55,"sma_20":574.1,"sma_60":593.62,"sma_120":664.54},{"date":"2025-09-17","open":562,"high":564,"low":554,"close":561,"volume":238005,"rsi_14":55.37,"sma_20":573.05,"sma_60":593.65,"sma_120":663.33},{"date":"2025-09-18","open":555,"high":563,"low":544,"close":563,"volume":320558,"rsi_14":50.62,"sma_20":572.5,"sma_60":593.55,"sma_120":662.13},{"date":"2025-09-19","open":566,"high":570,"low":557,"close":561,"volume":201782,"rsi_14":52.26,"sma_20":571.65,"sma_60":593.48,"sma_120":660.85},{"date":"2025-09-22","open":569,"high":569,"low":549,"close":564,"volume":547126,"rsi_14":50.99,"sma_20":570.9,"sma_60":593.65,"sma_120":659.49},{"date":"2025-09-23","open":564,"high":587,"low":548,"close":569,"volume":1023253,"rsi_14":36.75,"sma_20":571.2,"sma_60":593.88,"sma_120":658.17},{"date":"2025-09-24","open":569,"high":570,"low":549,"close":558,"volume":402960,"rsi_14":29.17,"sma_20":571.65,"sma_60":593.95,"sma_120":656.76},{"date":"2025-09-25","open":564,"high":564,"low":552,"close":560,"volume":170856,"rsi_14":36.27,"sma_20":572.55,"sma_60":593.93,"sma_120":655.65},{"date":"2025-09-26","open":558,"high":562,"low":547,"close":553,"volume":177624,"rsi_14":36.63,"sma_20":571.85,"sma_60":593.77,"sma_120":654.27},{"date":"2025-09-29","open":553,"high":563,"low":552,"close":554,"volume":140678,"rsi_14":25.58,"sma_20":571.85,"sma_60":593.42,"sma_120":652.85},{"date":"2025-09-30","open":563,"high":563,"low":548,"close":550,"volume":135709,"rsi_14":28.95,"sma_20":571.3,"sma_60":593.15,"sma_120":651.52},{"date":"2025-10-01","open":549,"high":565,"low":539,"close":542,"volume":256784,"rsi_14":28.21,"sma_20":568.4,"sma_60":592.57,"sma_120":649.98},{"date":"2025-10-02","open":552,"high":581,"low":550,"close":577,"volume":507969,"rsi_14":54.46,"sma_20":566.75,"sma_60":592.6,"sma_120":648.73},{"date":"2025-10-10","open":572,"high":578,"low":557,"close":568,"volume":238959,"rsi_14":49.52,"sma_20":565.75,"sma_60":592.12,"sma_120":647.26},{"date":"2025-10-13","open":562,"high":578,"low":556,"close":560,"volume":294211,"rsi_14":49.06,"sma_20":564.75,"sma_60":591.62,"sma_120":645.76},{"date":"2025-10-14","open":561,"high":573,"low":546,"close":562,"volume":291872,"rsi_14":50.47,"sma_20":563.05,"sma_60":591.28,"sma_120":644.23},{"date":"2025-10-15","open":562,"high":567,"low":553,"close":565,"volume":134994,"rsi_14":48.04,"sma_20":562.2,"sma_60":590.6,"sma_120":642.81},{"date":"2025-10-16","open":561,"high":580,"low":560,"close":568,"volume":413171,"rsi_14":53.61,"sma_20":561.8,"sma_60":589.45,"sma_120":641.35},{"date":"2025-10-17","open":570,"high":590,"low":557,"close":560,"volume":129189,"rsi_14":48.04,"sma_20":561.5,"sma_60":588.28,"sma_120":639.83},{"date":"2025-10-20","open":560,"high":570,"low":555,"close":556,"volume":220404,"rsi_14":43.56,"sma_20":560.85,"sma_60":587.3,"sma_120":638.32},{"date":"2025-10-21","open":584,"high":584,"low":550,"close":551,"volume":307991,"rsi_14":46.32,"sma_20":560.3,"sma_60":586.4,"sma_120":636.83},{"date":"2025-10-22","open":555,"high":561,"low":543,"close":552,"volume":227092,"rsi_14":45.74,"sma_20":559.85,"sma_60":585.65,"sma_120":635.48},{"date":"2025-10-23","open":559,"high":559,"low":547,"close":553,"volume":239708,"rsi_14":50.0,"sma_20":559.05,"sma_60":585.08,"sma_120":634.17},{"date":"2025-10-24","open":553,"high":557,"low":544,"close":546,"volume":231205,"rsi_14":45.74,"sma_20":558.3,"sma_60":584.28,"sma_120":633.09},{"date":"2025-10-27","open":550,"high":572,"low":546,"close":569,"volume":391215,"rsi_14":58.41,"sma_20":558.55,"sma_60":584.05,"sma_120":631.99},{"date":"2025-10-28","open":571,"high":571,"low":552,"close":553,"volume":262247,"rsi_14":54.55,"sma_20":557.75,"sma_60":583.8,"sma_120":630.62},{"date":"2025-10-29","open":555,"high":610,"low":554,"close":573,"volume":1084122,"rsi_14":49.07,"sma_20":558.5,"sma_60":583.85,"sma_120":629.33},{"date":"2025-10-30","open":573,"high":575,"low":556,"close":556,"volume":238274,"rsi_14":44.92,"sma_20":558.3,"sma_60":580.77,"sma_120":627.02},{"date":"2025-10-31","open":556,"high":571,"low":556,"close":562,"volume":281105,"rsi_14":50.86,"sma_20":558.75,"sma_60":579.0,"sma_120":625.08},{"date":"2025-11-03","open":560,"high":593,"low":560,"close":585,"volume":577350,"rsi_14":58.39,"sma_20":560.3,"sma_60":578.62,"sma_120":623.46},{"date":"2025-11-04","open":585,"high":598,"low":569,"close":573,"volume":242513,"rsi_14":52.74,"sma_20":561.45,"sma_60":576.83,"sma_120":621.32},{"date":"2025-11-05","open":573,"high":585,"low":560,"close":585,"volume":398642,"rsi_14":55.48,"sma_20":563.6,"sma_60":575.32,"sma_120":619.65},{"date":"2025-11-06","open":590,"high":591,"low":568,"close":580,"volume":277157,"rsi_14":56.58,"sma_20":563.85,"sma_60":574.03,"sma_120":617.94},{"date":"2025-11-07","open":579,"high":584,"low":558,"close":565,"volume":540699,"rsi_14":52.76,"sma_20":563.7,"sma_60":572.73,"sma_120":616.08},{"date":"2025-11-10","open":569,"high":570,"low":556,"close":565,"volume":134136,"rsi_14":54.43,"sma_20":563.95,"sma_60":571.47,"sma_120":614.18},{"date":"2025-11-11","open":565,"high":576,"low":554,"close":555,"volume":166021,"rsi_14":50.9,"sma_20":563.6,"sma_60":570.35,"sma_120":612.33},{"date":"2025-11-12","open":556,"high":569,"low":550,"close":569,"volume":275597,"rsi_14":54.44,"sma_20":563.8,"sma_60":569.42,"sma_120":610.83},{"date":"2025-11-13","open":565,"high":569,"low":561,"close":569,"volume":127905,"rsi_14":56.65,"sma_20":563.85,"sma_60":568.53,"sma_120":609.73},{"date":"2025-11-14","open":571,"high":571,"low":556,"close":563,"volume":116771,"rsi_14":48.08,"sma_20":564.0,"sma_60":567.77,"sma_120":608.67},{"date":"2025-11-17","open":563,"high":574,"low":545,"close":551,"volume":442652,"rsi_14":49.34,"sma_20":563.75,"sma_60":566.98,"sma_120":607.17},{"date":"2025-11-18","open":551,"high":552,"low":513,"close":521,"volume":350054,"rsi_14":33.95,"sma_20":562.25,"sma_60":565.55,"sma_120":605.45},{"date":"2025-11-19","open":519,"high":534,"low":498,"close":501,"volume":308194,"rsi_14":33.33,"sma_20":559.7,"sma_60":564.2,"sma_120":603.6},{"date":"2025-11-20","open":503,"high":522,"low":500,"close":510,"volume":258578,"rsi_14":34.52,"sma_20":557.55,"sma_60":563.03,"sma_120":601.18},{"date":"2025-11-21","open":510,"high":512,"low":487,"close":494,"volume":245657,"rsi_14":21.74,"sma_20":554.95,"sma_60":561.63,"sma_120":598.38},{"date":"2025-11-24","open":494,"high":500,"low":485,"close":497,"volume":131837,"rsi_14":25.0,"sma_20":551.35,"sma_60":560.27,"sma_120":594.94},{"date":"2025-11-25","open":500,"high":506,"low":494,"close":506,"volume":48067,"rsi_14":23.49,"sma_20":549.0,"sma_60":559.32,"sma_120":591.67},{"date":"2025-11-26","open":510,"high":517,"low":502,"close":507,"volume":46690,"rsi_14":24.83,"sma_20":545.7,"sma_60":558.62,"sma_120":589.22},{"date":"2025-11-27","open":513,"high":514,"low":498,"close":501,"volume":93136,"rsi_14":26.47,"sma_20":542.95,"sma_60":557.93,"sma_120":586.9},{"date":"2025-11-28","open":501,"high":512,"low":497,"close":501,"volume":83067,"rsi_14":26.47,"sma_20":539.9,"sma_60":556.83,"sma_120":584.83},{"date":"2025-12-01","open":501,"high":552,"low":501,"close":526,"volume":475598,"rsi_14":40.4,"sma_20":536.95,"sma_60":556.37,"sma_120":582.76},{"date":"2025-12-02","open":531,"high":542,"low":507,"close":520,"volume":186078,"rsi_14":32.87,"sma_20":534.3,"sma_60":555.68,"sma_120":580.94},{"date":"2025-12-03","open":520,"high":533,"low":520,"close":522,"volume":69353,"rsi_14":33.79,"sma_20":531.15,"sma_60":554.38,"sma_120":579.28},{"date":"2025-12-04","open":516,"high":544,"low":516,"close":532,"volume":132966,"rsi_14":39.6,"sma_20":528.75,"sma_60":553.12,"sma_120":577.8},{"date":"2025-12-05","open":532,"high":568,"low":523,"close":553,"volume":457248,"rsi_14":50.63,"sma_20":528.15,"sma_60":552.53,"sma_120":576.58},{"date":"2025-12-08","open":553,"high":574,"low":542,"close":551,"volume":451412,"rsi_14":61.54,"sma_20":527.45,"sma_60":552.05,"sma_120":575.48},{"date":"2025-12-09","open":555,"high":590,"low":539,"close":545,"volume":486430,"rsi_14":68.97,"sma_20":526.95,"sma_60":551.2,"sma_120":574.27},{"date":"2025-12-10","open":545,"high":583,"low":545,"close":573,"volume":570061,"rsi_14":73.33,"sma_20":527.15,"sma_60":551.05,"sma_120":573.51},{"date":"2025-12-11","open":580,"high":580,"low":551,"close":572,"volume":266136,"rsi_14":82.5,"sma_20":527.3,"sma_60":550.98,"sma_120":572.88},{"date":"2025-12-12","open":572,"high":583,"low":561,"close":569,"volume":165909,"rsi_14":80.0,"sma_20":527.6,"sma_60":551.03,"sma_120":572.45},{"date":"2025-12-15","open":570,"high":595,"low":556,"close":588,"volume":453179,"rsi_14":81.54,"sma_20":529.45,"sma_60":551.35,"sma_120":572.4},{"date":"2025-12-16","open":583,"high":590,"low":560,"close":564,"volume":211237,"rsi_14":68.63,"sma_20":531.6,"sma_60":551.38,"sma_120":572.5},{"date":"2025-12-17","open":565,"high":579,"low":556,"close":567,"volume":105162,"rsi_14":72.0,"sma_20":534.9,"sma_60":551.48,"sma_120":572.57},{"date":"2025-12-18","open":564,"high":570,"low":545,"close":561,"volume":218212,"rsi_14":69.23,"sma_20":537.45,"sma_60":551.35,"sma_120":572.45},{"date":"2025-12-19","open":561,"high":570,"low":554,"close":562,"volume":47882,"rsi_14":63.64,"sma_20":540.85,"sma_60":551.37,"sma_120":572.42},{"date":"2025-12-22","open":562,"high":582,"low":553,"close":571,"volume":155754,"rsi_14":68.89,"sma_20":544.55,"sma_60":551.48,"sma_120":572.57},{"date":"2025-12-23","open":575,"high":576,"low":551,"close":576,"volume":137635,"rsi_14":69.57,"sma_20":548.05,"sma_60":551.6,"sma_120":572.74},{"date":"2025-12-24","open":576,"high":597,"low":569,"close":585,"volume":347771,"rsi_14":69.34,"sma_20":551.95,"sma_60":552.05,"sma_120":573.0},{"date":"2025-12-26","open":595,"high":595,"low":572,"close":583,"volume":251376,"rsi_14":62.71,"sma_20":556.05,"sma_60":552.43,"sma_120":573.18},{"date":"2025-12-29","open":583,"high":604,"low":576,"close":600,"volume":377023,"rsi_14":68.42,"sma_20":561.0,"sma_60":553.22,"sma_120":573.49},{"date":"2025-12-30","open":601,"high":650,"low":600,"close":641,"volume":661421,"rsi_14":78.57,"sma_20":566.75,"sma_60":554.67,"sma_120":574.04},{"date":"2026-01-02","open":642,"high":708,"low":641,"close":690,"volume":1682555,"rsi_14":80.95,"sma_20":575.25,"sma_60":557.0,"sma_120":575.08},{"date":"2026-01-05","open":690,"high":690,"low":640,"close":679,"volume":526958,"rsi_14":76.88,"sma_20":583.1,"sma_60":559.28,"sma_120":575.92},{"date":"2026-01-06","open":673,"high":699,"low":662,"close":687,"volume":303020,"rsi_14":78.92,"sma_20":590.85,"sma_60":561.15,"sma_120":576.88},{"date":"2026-01-07","open":686,"high":700,"low":642,"close":650,"volume":449637,"rsi_14":63.96,"sma_20":595.7,"sma_60":562.52,"sma_120":577.32},{"date":"2026-01-08","open":658,"high":669,"low":615,"close":640,"volume":305148,"rsi_14":68.27,"sma_20":600.15,"sma_60":563.85,"sma_120":577.73},{"date":"2026-01-09","open":640,"high":647,"low":623,"close":633,"volume":150186,"rsi_14":65.57,"sma_20":604.55,"sma_60":565.03,"sma_120":578.16},{"date":"2026-01-12","open":633,"high":685,"low":633,"close":669,"volume":569551,"rsi_14":72.31,"sma_20":609.35,"sma_60":566.77,"sma_120":578.68},{"date":"2026-01-13","open":669,"high":680,"low":631,"close":637,"volume":308279,"rsi_14":63.74,"sma_20":612.6,"sma_60":567.92,"sma_120":578.68},{"date":"2026-01-14","open":630,"high":640,"low":615,"close":626,"volume":261601,"rsi_14":60.0,"sma_20":615.45,"sma_60":569.02,"sma_120":578.65},{"date":"2026-01-15","open":626,"high":747,"low":626,"close":716,"volume":5020309,"rsi_14":69.44,"sma_20":621.85,"sma_60":571.68,"sma_120":579.49},{"date":"2026-01-16","open":722,"high":722,"low":652,"close":691,"volume":1207732,"rsi_14":64.44,"sma_20":634.4,"sma_60":576.33,"sma_120":580.21},{"date":"2026-01-19","open":898,"high":898,"low":896,"close":898,"volume":4889138,"rsi_14":76.42,"sma_20":651.25,"sma_60":582.08,"sma_120":582.72},{"date":"2026-01-20","open":1167,"high":1167,"low":1167,"close":1167,"volume":3030580,"rsi_14":83.21,"sma_20":681.5,"sma_60":592.43,"sma_120":587.55},{"date":"2026-01-21","open":1517,"high":1517,"low":1225,"close":1517,"volume":46548201,"rsi_14":87.83,"sma_20":728.8,"sma_60":608.23,"sma_120":595.24},{"date":"2026-01-22","open":1600,"high":1972,"low":1600,"close":1972,"volume":37799421,"rsi_14":92.06,"sma_20":798.6,"sma_60":631.88,"sma_120":606.82},{"date":"2026-01-23","open":2230,"high":2235,"low":1381,"close":1381,"volume":29149305,"rsi_14":66.37,"sma_20":838.4,"sma_60":645.35,"sma_120":613.59},{"date":"2026-01-26","open":1309,"high":1437,"low":1179,"close":1315,"volume":12596500,"rsi_14":65.47,"sma_20":875.0,"sma_60":658.0,"sma_120":619.8},{"date":"2026-01-27","open":1345,"high":1709,"low":1320,"close":1709,"volume":24270056,"rsi_14":71.1,"sma_20":930.45,"sma_60":677.12,"sma_120":627.87},{"date":"2026-01-28","open":1813,"high":1950,"low":1637,"close":1669,"volume":24499234,"rsi_14":70.19,"sma_20":981.85,"sma_60":695.18,"sma_120":636.21},{"date":"2026-01-29","open":1601,"high":1700,"low":1556,"close":1559,"volume":7787904,"rsi_14":66.86,"sma_20":1025.3,"sma_60":711.62,"sma_120":644.13},{"date":"2026-01-30","open":1585,"high":1585,"low":1383,"close":1410,"volume":6428618,"rsi_14":64.02,"sma_20":1061.85,"sma_60":725.37,"sma_120":650.22},{"date":"2026-02-02","open":1410,"high":1450,"low":1270,"close":1300,"volume":4531700,"rsi_14":61.8,"sma_20":1092.5,"sma_60":737.37,"sma_120":655.42},{"date":"2026-02-03","open":1361,"high":1415,"low":1296,"close":1328,"volume":2443134,"rsi_14":60.95,"sma_20":1126.4,"sma_60":750.08,"sma_120":661.01},{"date":"2026-02-04","open":1326,"high":1327,"low":1247,"close":1321,"volume":2245126,"rsi_14":61.35,"sma_20":1160.45,"sma_60":760.58,"sma_120":666.66},{"date":"2026-02-05","open":1301,"high":1321,"low":1226,"close":1260,"volume":1676087,"rsi_14":60.03,"sma_20":1191.8,"sma_60":772.17,"sma_120":671.82},{"date":"2026-02-06","open":1288,"high":1480,"low":1271,"close":1305,"volume":11413897,"rsi_14":57.61,"sma_20":1223.6,"sma_60":784.67,"sma_120":677.51},{"date":"2026-02-09","open":1410,"high":1410,"low":1130,"close":1180,"volume":10148789,"rsi_14":50.26,"sma_20":1250.75,"sma_60":794.85,"sma_120":682.13},{"date":"2026-02-10","open":1180,"high":1192,"low":1030,"close":1106,"volume":8197062,"rsi_14":40.89,"sma_20":1274.75,"sma_60":803.8,"sma_120":686.17},{"date":"2026-02-11","open":1110,"high":1123,"low":1011,"close":1070,"volume":4461877,"rsi_14":25.44,"sma_20":1292.45,"sma_60":812.25,"sma_120":690.01},{"date":"2026-02-12","open":1070,"high":1076,"low":1030,"close":1052,"volume":2193563,"rsi_14":36.98,"sma_20":1310.5,"sma_60":820.6,"sma_120":693.79},{"date":"2026-02-13","open":1031,"high":1047,"low":997,"close":1004,"volume":2324093,"rsi_14":37.51,"sma_20":1326.15,"sma_60":828.65,"sma_120":697.1},{"date":"2026-02-19","open":1004,"high":1049,"low":940,"close":993,"volume":3078622,"rsi_14":8.47,"sma_20":1330.9,"sma_60":836.85,"sma_120":700.52},{"date":"2026-02-20","open":993,"high":999,"low":920,"close":927,"volume":2769118,"rsi_14":8.22,"sma_20":1318.9,"sma_60":843.8,"sma_120":703.42},{"date":"2026-02-23","open":940,"high":1182,"low":939,"close":1110,"volume":20454549,"rsi_14":26.64,"sma_20":1298.55,"sma_60":854.07,"sma_120":707.85},{"date":"2026-02-24","open":1145,"high":1443,"low":1118,"close":1443,"volume":30636479,"rsi_14":51.44,"sma_20":1272.1,"sma_60":869.83,"sma_120":715.05},{"date":"2026-02-25","open":1609,"high":1769,"low":1404,"close":1404,"volume":26352083,"rsi_14":54.84,"sma_20":1273.25,"sma_60":884.8,"sma_120":722.06},{"date":"2026-02-26","open":1410,"high":1500,"low":1301,"close":1334,"volume":12119261,"rsi_14":50.27,"sma_20":1274.2,"sma_60":901.75,"sma_120":729.84},{"date":"2026-02-27","open":1329,"high":1397,"low":1245,"close":1294,"volume":4839666,"rsi_14":48.83,"sma_20":1253.45,"sma_60":911.8,"sma_120":734.87},{"date":"2026-03-03","open":1200,"high":1319,"low":1180,"close":1188,"volume":3189876,"rsi_14":46.98,"sma_20":1229.4,"sma_60":923.25,"sma_120":740.04},{"date":"2026-03-04","open":1120,"high":1175,"low":1000,"close":1053,"volume":3968919,"rsi_14":40.19,"sma_20":1204.1,"sma_60":932.03,"sma_120":744.2},{"date":"2026-03-05","open":1180,"high":1195,"low":1110,"close":1143,"volume":2125798,"rsi_14":48.52,"sma_20":1190.75,"sma_60":942.42,"sma_120":749.05},{"date":"2026-03-06","open":1143,"high":1164,"low":1052,"close":1086,"volume":2102936,"rsi_14":49.19,"sma_20":1180.05,"sma_60":951.82,"sma_120":753.1},{"date":"2026-03-09","open":1064,"high":1087,"low":1005,"close":1085,"volume":1408163,"rsi_14":50.63,"sma_20":1167.9,"sma_60":961.03,"sma_120":757.08},{"date":"2026-03-10","open":1126,"high":1162,"low":1066,"close":1155,"volume":2262387,"rsi_14":54.12,"sma_20":1159.6,"sma_60":971.07,"sma_120":761.8},{"date":"2026-03-11","open":1137,"high":1154,"low":1080,"close":1104,"volume":1959664,"rsi_14":53.99,"sma_20":1151.8,"sma_60":980.28,"sma_120":766.17},{"date":"2026-03-12","open":1075,"high":1112,"low":1062,"close":1074,"volume":1214460,"rsi_14":53.19,"sma_20":1140.25,"sma_60":989.1,"sma_120":770.15},{"date":"2026-03-13","open":1055,"high":1068,"low":1009,"close":1049,"volume":801567,"rsi_14":54.96,"sma_20":1133.7,"sma_60":997.03,"sma_120":774.04},{"date":"2026-03-16","open":1049,"high":1167,"low":1031,"close":1075,"volume":2682833,"rsi_14":48.37,"sma_20":1132.15,"sma_60":1007.45,"sma_120":779.24},{"date":"2026-03-17","open":1110,"high":1397,"low":1082,"close":1397,"volume":28140630,"rsi_14":47.83,"sma_20":1148.5,"sma_60":1019.22,"sma_120":785.12},{"date":"2026-03-18","open":1468,"high":1480,"low":1254,"close":1275,"volume":11038204,"rsi_14":44.37,"sma_20":1159.65,"sma_60":1030.67,"sma_120":791.01},{"date":"2026-03-19","open":1236,"high":1590,"low":1215,"close":1450,"volume":22905012,"rsi_14":54.64,"sma_20":1181.95,"sma_60":1045.43,"sma_120":798.41},{"date":"2026-03-20","open":1450,"high":1730,"low":1421,"close":1601,"volume":21945236,"rsi_14":61.28,"sma_20":1212.35,"sma_60":1062.67,"sma_120":807.08},{"date":"2026-03-23","open":1601,"high":1700,"low":1460,"close":1485,"volume":7262553,"rsi_14":60.83,"sma_20":1240.25,"sma_60":1078.07,"sma_120":814.71},{"date":"2026-03-24","open":1574,"high":1930,"low":1545,"close":1930,"volume":39754610,"rsi_14":76.09,"sma_20":1281.25,"sma_60":1100.87,"sma_120":826.12},{"date":"2026-03-25","open":2000,"high":2195,"low":1801,"close":1830,"volume":17675008,"rsi_14":70.31,"sma_20":1300.6,"sma_60":1121.85,"sma_120":836.67},{"date":"2026-03-26","open":1830,"high":1894,"low":1651,"close":1665,"volume":6651271,"rsi_14":66.09,"sma_20":1313.65,"sma_60":1140.0,"sma_120":845.8},{"date":"2026-03-27","open":1665,"high":1807,"low":1581,"close":1665,"volume":8015631,"rsi_14":65.19,"sma_20":1328.9,"sma_60":1157.57,"sma_120":854.81},{"date":"2026-03-30","open":1570,"high":1652,"low":1548,"close":1562,"volume":2592101,"rsi_14":61.11,"sma_20":1342.3,"sma_60":1173.88,"sma_120":863.16},{"date":"2026-03-31","open":1550,"high":1554,"low":1435,"close":1465,"volume":3191315,"rsi_14":59.62,"sma_20":1356.15,"sma_60":1188.3,"sma_120":870.76},{"date":"2026-04-01","open":1545,"high":1615,"low":1460,"close":1475,"volume":3675150,"rsi_14":60.9,"sma_20":1377.5,"sma_60":1202.28,"sma_120":878.48},{"date":"2026-04-02","open":1502,"high":1599,"low":1353,"close":1398,"volume":4421401,"rsi_14":59.09,"sma_20":1390.25,"sma_60":1214.08,"sma_120":885.54},{"date":"2026-04-03","open":1409,"high":1484,"low":1388,"close":1435,"volume":2105815,"rsi_14":59.33,"sma_20":1407.7,"sma_60":1226.68,"sma_120":892.98},{"date":"2026-04-06","open":1435,"high":1456,"low":1363,"close":1380,"volume":1520037,"rsi_14":49.49,"sma_20":1422.45,"sma_60":1238.23,"sma_120":899.69},{"date":"2026-04-07","open":1381,"high":1578,"low":1346,"close":1365,"volume":5393850,"rsi_14":52.89,"sma_20":1432.95,"sma_60":1250.15,"sma_120":906.33},{"date":"2026-04-08","open":1414,"high":1592,"low":1390,"close":1501,"volume":8466853,"rsi_14":51.68,"sma_20":1452.8,"sma_60":1264.5,"sma_120":914.17},{"date":"2026-04-09","open":1501,"high":1605,"low":1460,"close":1490,"volume":2611679,"rsi_14":45.97,"sma_20":1473.6,"sma_60":1278.78,"sma_120":921.91},{"date":"2026-04-10","open":1494,"high":1700,"low":1494,"close":1610,"volume":8540334,"rsi_14":54.53,"sma_20":1501.65,"sma_60":1294.47,"sma_120":930.62},{"date":"2026-04-13","open":1602,"high":1663,"low":1540,"close":1560,"volume":2793088,"rsi_14":31.24,"sma_20":1525.9,"sma_60":1309.85,"sma_120":938.88},{"date":"2026-04-14","open":1598,"high":1610,"low":1460,"close":1478,"volume":3181067,"rsi_14":31.82,"sma_20":1529.95,"sma_60":1324.05,"sma_120":946.53},{"date":"2026-04-15","open":1482,"high":1498,"low":1432,"close":1449,"volume":1676474,"rsi_14":37.02,"sma_20":1538.65,"sma_60":1336.27,"sma_120":953.98},{"date":"2026-04-16","open":1449,"high":1494,"low":1430,"close":1454,"volume":1886194,"rsi_14":38.59,"sma_20":1538.85,"sma_60":1348.98,"sma_120":961.5},{"date":"2026-04-17","open":1455,"high":1460,"low":1399,"close":1435,"volume":1248927,"rsi_14":41.57,"sma_20":1530.55,"sma_60":1357.93,"sma_120":968.86},{"date":"2026-04-20","open":1435,"high":1483,"low":1401,"close":1458,"volume":1040040,"rsi_14":49.48,"sma_20":1529.2,"sma_60":1362.78,"sma_120":976.4},{"date":"2026-04-21","open":1458,"high":1479,"low":1420,"close":1462,"volume":1368367,"rsi_14":48.65,"sma_20":1505.8,"sma_60":1361.87,"sma_120":984.03},{"date":"2026-04-22","open":1468,"high":1590,"low":1436,"close":1485,"volume":2043473,"rsi_14":57.14,"sma_20":1488.55,"sma_60":1353.75,"sma_120":991.67},{"date":"2026-04-23","open":1501,"high":1515,"low":1453,"close":1485,"volume":1160369,"rsi_14":54.37,"sma_20":1479.55,"sma_60":1355.48,"sma_120":999.43},{"date":"2026-04-24","open":1472,"high":1572,"low":1457,"close":1506,"volume":2010366,"rsi_14":61.71,"sma_20":1472.9,"sma_60":1358.67,"sma_120":1007.21},{"date":"2026-04-27","open":1556,"high":1572,"low":1495,"close":1505,"volume":1284444,"rsi_14":63.36,"sma_20":1470.05,"sma_60":1355.27,"sma_120":1015.12},{"date":"2026-04-28","open":1499,"high":1549,"low":1470,"close":1471,"volume":1693067,"rsi_14":46.45,"sma_20":1470.35,"sma_60":1351.97,"sma_120":1022.69},{"date":"2026-04-29","open":1436,"high":1479,"low":1433,"close":1457,"volume":801547,"rsi_14":46.12,"sma_20":1469.2,"sma_60":1350.27,"sma_120":1030.94},{"date":"2026-04-30","open":1457,"high":1888,"low":1450,"close":1739,"volume":35020611,"rsi_14":78.68,"sma_20":1495.9,"sma_60":1521.8,"sma_120":1394.69},{"date":"2026-05-04","open":1825,"high":2060,"low":1825,"close":1885,"volume":17737163,"rsi_14":73.79,"sma_20":1508.75,"sma_60":1365.5,"sma_120":1050.51},{"date":"2026-05-06","open":1922,"high":2450,"low":1861,"close":2450,"volume":24501602,"rsi_14":91.68,"sma_20":1562.25,"sma_60":1384.2,"sma_120":1066.09},{"date":"2026-05-07","open":2465,"high":2560,"low":2130,"close":2275,"volume":14033448,"rsi_14":81.48,"sma_20":1607.75,"sma_60":1400.1,"sma_120":1080.34},{"date":"2026-05-08","open":2275,"high":2930,"low":2240,"close":2785,"volume":28236465,"rsi_14":86.63,"sma_20":1671.95,"sma_60":1425.52,"sma_120":1098.84},{"date":"2026-05-11","open":2765,"high":2770,"low":2340,"close":2460,"volume":8804836,"rsi_14":74.14,"sma_20":1720.45,"sma_60":1444.77,"sma_120":1114.72},{"date":"2026-05-12","open":2350,"high":2430,"low":2020,"close":2260,"volume":6198706,"rsi_14":67.43,"sma_20":1752.95,"sma_60":1462.77,"sma_120":1128.81},{"date":"2026-05-13","open":2270,"high":2710,"low":2120,"close":2360,"volume":6986603,"rsi_14":68.74,"sma_20":1792.95,"sma_60":1483.67,"sma_120":1143.73},{"date":"2026-05-14","open":2420,"high":2550,"low":2255,"close":2430,"volume":2565600,"rsi_14":69.34,"sma_20":1840.55,"sma_60":1506.33,"sma_120":1159.29},{"date":"2026-05-15","open":2380,"high":2480,"low":2130,"close":2190,"volume":2959268,"rsi_14":63.14,"sma_20":1877.6,"sma_60":1525.3,"sma_120":1172.95},{"date":"2026-05-18","open":2120,"high":2520,"low":1996,"close":2385,"volume":3644469,"rsi_14":65.38,"sma_20":1924.15,"sma_60":1548.32,"sma_120":1188.48},{"date":"2026-05-19","open":2405,"high":2475,"low":2250,"close":2290,"volume":1919248,"rsi_14":63.3,"sma_20":1966.9,"sma_60":1569.93,"sma_120":1203.39},{"date":"2026-05-20","open":2250,"high":2470,"low":2150,"close":2270,"volume":2079675,"rsi_14":63.6,"sma_20":2007.5,"sma_60":1592.32,"sma_120":1218.06},{"date":"2026-05-21","open":2395,"high":2430,"low":2265,"close":2390,"volume":2169611,"rsi_14":65.33,"sma_20":2053.9,"sma_60":1613.65,"sma_120":1233.86},{"date":"2026-05-22","open":2270,"high":2450,"low":2250,"close":2400,"volume":2117369,"rsi_14":61.93,"sma_20":2099.65,"sma_60":1629.6,"sma_120":1249.72},{"date":"2026-05-26","open":2420,"high":2755,"low":2420,"close":2575,"volume":4514989,"rsi_14":62.32,"sma_20":2154.15,"sma_60":1649.12,"sma_120":1266.96},{"date":"2026-05-27","open":2680,"high":2695,"low":2135,"close":2160,"volume":4464901,"rsi_14":44.53,"sma_20":2186.85,"sma_60":1662.88,"sma_120":1280.73},{"date":"2026-05-28","open":2155,"high":2295,"low":1955,"close":2050,"volume":2411247,"rsi_14":45.65,"sma_20":2214.1,"sma_60":1675.48,"sma_120":1293.64},{"date":"2026-05-29","open":2150,"high":2150,"low":1832,"close":1929,"volume":2197645,"rsi_14":30.51,"sma_20":2237.0,"sma_60":1687.83,"sma_120":1305.54},{"date":"2026-06-01","open":1920,"high":2010,"low":1740,"close":1822,"volume":2189395,"rsi_14":33.87,"sma_20":2255.25,"sma_60":1700.65,"sma_120":1316.34},{"date":"2026-06-02","open":1876,"high":1888,"low":1574,"close":1629,"volume":2873705,"rsi_14":33.99,"sma_20":2249.75,"sma_60":1708.75,"sma_120":1325.58},{"date":"2026-06-04","open":1629,"high":1790,"low":1527,"close":1600,"volume":1354744,"rsi_14":30.0,"sma_20":2235.5,"sma_60":1717.32,"sma_120":1334.57},{"date":"2026-06-05","open":1570,"high":1650,"low":1494,"close":1505,"volume":1366970,"rsi_14":25.97,"sma_20":2188.25,"sma_60":1724.32,"sma_120":1342.67},{"date":"2026-06-08","open":1382,"high":1502,"low":1380,"close":1403,"volume":1532987,"rsi_14":27.98,"sma_20":2144.65,"sma_60":1728.45,"sma_120":1349.76},{"date":"2026-06-09","open":1450,"high":1530,"low":1356,"close":1381,"volume":1311549,"rsi_14":18.9,"sma_20":2074.45,"sma_60":1733.07,"sma_120":1356.67},{"date":"2026-06-10","open":1394,"high":1430,"low":1260,"close":1390,"volume":1150578,"rsi_14":20.55,"sma_20":2020.95,"sma_60":1738.33,"sma_120":1363.72},{"date":"2026-06-11","open":1385,"high":1385,"low":1270,"close":1320,"volume":876223,"rsi_14":19.9,"sma_20":1973.95,"sma_60":1742.85,"sma_120":1369.94},{"date":"2026-06-12","open":1370,"high":1439,"low":1250,"close":1266,"volume":1524227,"rsi_14":12.83,"sma_20":1919.25,"sma_60":1746.03,"sma_120":1375.72},{"date":"2026-06-15","open":1287,"high":1347,"low":1216,"close":1256,"volume":1907868,"rsi_14":12.17,"sma_20":1860.55,"sma_60":1743.68,"sma_120":1381.45},{"date":"2026-06-16","open":1256,"high":1271,"low":1190,"close":1225,"volume":1552761,"rsi_14":0.66,"sma_20":1812.3,"sma_60":1742.85,"sma_120":1386.76},{"date":"2026-06-17","open":1224,"high":1400,"low":1150,"close":1290,"volume":3615764,"rsi_14":20.39,"sma_20":1420.8,"sma_60":1693.52,"sma_120":1425.54},{"date":"2026-06-18","open":1292,"high":1309,"low":1200,"close":1205,"volume":1184799,"rsi_14":7.45,"sma_20":1703.3,"sma_60":1733.58,"sma_120":1398.12},{"date":"2026-06-19","open":1187,"high":1190,"low":1121,"close":1149,"volume":1175381,"rsi_14":7.97,"sma_20":1647.25,"sma_60":1727.98,"sma_120":1403.03},{"date":"2026-06-22","open":1145,"high":1159,"low":1050,"close":1125,"volume":891824,"rsi_14":8.76,"sma_20":1584.0,"sma_60":1714.57,"sma_120":1407.72},{"date":"2026-06-23","open":1125,"high":1126,"low":1030,"close":1060,"volume":848341,"rsi_14":10.32,"sma_20":1517.0,"sma_60":1701.73,"sma_120":1411.79},{"date":"2026-06-24","open":1060,"high":1085,"low":1026,"close":1054,"volume":528474,"rsi_14":10.66,"sma_20":1440.95,"sma_60":1691.55,"sma_120":1415.78},{"date":"2026-06-25","open":1060,"high":1285,"low":1054,"close":1067,"volume":2323767,"rsi_14":14.22,"sma_20":1386.3,"sma_60":1682.02,"sma_120":1419.79},{"date":"2026-06-26","open":1069,"high":1085,"low":965,"close":999,"volume":1086527,"rsi_14":15.05,"sma_20":1333.75,"sma_60":1672.63,"sma_120":1423.26},{"date":"2026-06-29","open":999,"high":1119,"low":999,"close":1119,"volume":836087,"rsi_14":30.62,"sma_20":1293.25,"sma_60":1666.87,"sma_120":1427.58},{"date":"2026-06-30","open":1120,"high":1129,"low":1075,"close":1075,"volume":445645,"rsi_14":27.85,"sma_20":1255.9,"sma_60":1660.12,"sma_120":1431.2},{"date":"2026-07-01","open":1096,"high":1159,"low":1090,"close":1145,"volume":672586,"rsi_14":37.69,"sma_20":1231.7,"sma_60":1655.9,"sma_120":1434.99},{"date":"2026-07-02","open":1139,"high":1139,"low":1020,"close":1028,"volume":595322,"rsi_14":34.63,"sma_20":1203.1,"sma_60":1649.12,"sma_120":1437.9},{"date":"2026-07-03","open":1040,"high":1065,"low":970,"close":1058,"volume":553798,"rsi_14":37.53,"sma_20":1180.75,"sma_60":1643.75,"sma_120":1440.99},{"date":"2026-07-06","open":1058,"high":1077,"low":1001,"close":1031,"volume":315938,"rsi_14":37.72,"sma_20":1162.15,"sma_60":1638.18,"sma_120":1444.17},{"date":"2026-07-07","open":1022,"high":1032,"low":980,"close":1004,"volume":478489,"rsi_14":30.98,"sma_20":1143.3,"sma_60":1629.9,"sma_120":1447.2},{"date":"2026-07-08","open":995,"high":1008,"low":950,"close":957,"volume":507310,"rsi_14":32.63,"sma_20":1121.65,"sma_60":1621.02,"sma_120":1449.9},{"date":"2026-07-09","open":958,"high":984,"low":935,"close":941,"volume":339998,"rsi_14":34.57,"sma_20":1102.7,"sma_60":1609.87,"sma_120":1452.17},{"date":"2026-07-10","open":950,"high":1029,"low":950,"close":1020,"volume":453472,"rsi_14":42.8,"sma_20":1090.4,"sma_60":1600.87,"sma_120":1455.36},{"date":"2026-07-13","open":1003,"high":1058,"low":941,"close":941,"volume":620515,"rsi_14":41.99,"sma_20":1074.65,"sma_60":1591.92,"sma_120":1457.98},{"date":"2026-07-14","open":941,"high":950,"low":885,"close":895,"volume":636063,"rsi_14":39.85,"sma_20":1058.15,"sma_60":1582.68,"sma_120":1459.47},{"date":"2026-07-15","open":912,"high":1160,"low":912,"close":1039,"volume":1775644,"rsi_14":48.47,"sma_20":1045.6,"sma_60":1575.77,"sma_120":1462.38},{"date":"2026-07-16","open":1017,"high":1031,"low":950,"close":991,"volume":444431,"rsi_14":49.55,"sma_20":1034.9,"sma_60":1568.37,"sma_120":1463.15},{"date":"2026-07-20","open":980,"high":1047,"low":949,"close":953,"volume":475373,"rsi_14":39.78,"sma_20":1025.1,"sma_60":1559.95,"sma_120":1461.37},{"date":"2026-07-21","open":956,"high":1025,"low":910,"close":1023,"volume":538809,"rsi_14":46.9,"sma_20":1020.0,"sma_60":1552.63,"sma_120":1457.25},{"date":"2026-07-22","open":1040,"high":1060,"low":975,"close":984,"volume":578873,"rsi_14":40.02,"sma_20":1016.2,"sma_60":1544.28,"sma_120":1449.02},{"date":"2026-07-23","open":1010,"high":1279,"low":1004,"close":1279,"volume":8435786,"rsi_14":62.74,"sma_20":1027.45,"sma_60":1540.85,"sma_120":1448.17},{"date":"2026-07-24","open":1313,"high":1400,"low":1130,"close":1157,"volume":4322113,"rsi_14":54.6,"sma_20":1031.95,"sma_60":1535.03,"sma_120":1446.85},{"date":"2026-07-27","open":1150,"high":1217,"low":1063,"close":1150,"volume":1608152,"rsi_14":55.63,"sma_20":1039.5,"sma_60":1529.12,"sma_120":1442.19},{"date":"2026-07-28","open":1140,"high":1140,"low":1016,"close":1063,"volume":920666,"rsi_14":52.64,"sma_20":1036.7,"sma_60":1522.32,"sma_120":1437.14},{"date":"2026-07-29","open":1075,"high":1099,"low":954,"close":976,"volume":1144196,"rsi_14":50.82,"sma_20":1031.75,"sma_60":1514.3,"sma_120":1432.28},{"date":"2026-07-30","open":958,"high":999,"low":938,"close":942,"volume":602637,"rsi_14":50.04,"sma_20":1021.6,"sma_60":1501.02,"sma_120":1428.38},{"date":"2026-07-31","open":995,"high":1009,"low":970,"close":998,"volume":782516,"rsi_14":49.05,"sma_20":1020.1,"sma_60":1486.23,"sma_120":1425.87},{"date":"2026-08-03","open":1003,"high":1050,"low":977,"close":1018,"volume":770256,"rsi_14":53.52,"sma_20":1018.1,"sma_60":1462.37,"sma_120":1423.28},{"date":"2026-08-04","open":995,"high":1155,"low":995,"close":1105,"volume":3676131,"rsi_14":59.26,"sma_20":1021.8,"sma_60":1442.87,"sma_120":1421.48},{"date":"2026-08-05","open":1142,"high":1169,"low":1105,"close":1160,"volume":1726532,"rsi_14":55.79,"sma_20":1029.6,"sma_60":1415.78,"sma_120":1420.65},{"date":"2026-08-06","open":1160,"high":1200,"low":1099,"close":1100,"volume":1109833,"rsi_14":55.16,"sma_20":1036.75,"sma_60":1393.12,"sma_120":1418.94},{"date":"2026-08-07","open":1109,"high":1125,"low":1041,"close":1059,"volume":560749,"rsi_14":55.0,"sma_20":1042.65,"sma_60":1373.1,"sma_120":1417.93},{"date":"2026-08-10","open":1100,"high":1376,"low":1080,"close":1376,"volume":7529314,"rsi_14":63.5,"sma_20":1060.45,"sma_60":1356.7,"sma_120":1420.18},{"date":"2026-08-11","open":1386,"high":1512,"low":1293,"close":1341,"volume":9386379,"rsi_14":63.7,"sma_20":1080.45,"sma_60":1338.55,"sma_120":1422.44},{"date":"2026-08-12","open":1380,"high":1396,"low":1251,"close":1340,"volume":2417428,"rsi_14":53.02,"sma_20":1102.7,"sma_60":1324.38,"sma_120":1424.84},{"date":"2026-08-13","open":1351,"high":1399,"low":1303,"close":1354,"volume":1851779,"rsi_14":60.93,"sma_20":1118.45,"sma_60":1307.2,"sma_120":1427.76},{"date":"2026-08-14","open":1400,"high":1445,"low":1310,"close":1328,"volume":2471814,"rsi_14":59.67,"sma_20":1135.3,"sma_60":1291.17,"sma_120":1430.55},{"date":"2026-08-18","open":1370,"high":1549,"low":1298,"close":1415,"volume":5743344,"rsi_14":69.13,"sma_20":1158.4,"sma_60":1276.92,"sma_120":1434.62},{"date":"2026-08-19","open":1322,"high":1735,"low":1322,"close":1545,"volume":6895839,"rsi_14":79.54,"sma_20":1184.5,"sma_60":1262.83,"sma_120":1438.24},{"date":"2026-08-20","open":1565,"high":1629,"low":1471,"close":1471,"volume":1644612,"rsi_14":76.37,"sma_20":1208.85,"sma_60":1247.35,"sma_120":1438.47},{"date":"2026-08-21","open":1450,"high":1583,"low":1420,"close":1472,"volume":2009689,"rsi_14":75.0,"sma_20":1218.5,"sma_60":1228.97,"sma_120":1439.04},{"date":"2026-08-24","open":1480,"high":1510,"low":1379,"close":1424,"volume":1181380,"rsi_14":70.8,"sma_20":1231.85,"sma_60":1216.7,"sma_120":1439.79},{"date":"2026-08-25","open":1424,"high":1441,"low":1343,"close":1411,"volume":645663,"rsi_14":66.96,"sma_20":1244.9,"sma_60":1206.05,"sma_120":1440.77},{"date":"2026-08-26","open":1438,"high":1438,"low":1336,"close":1339,"volume":803976,"rsi_14":59.74,"sma_20":1258.7,"sma_60":1196.22,"sma_120":1442.03},{"date":"2026-08-27","open":1330,"high":1420,"low":1287,"close":1313,"volume":1172102,"rsi_14":62.03,"sma_20":1275.55,"sma_60":1187.73,"sma_120":1444.19},{"date":"2026-08-28","open":1313,"high":1388,"low":1260,"close":1300,"volume":775750,"rsi_14":64.06,"sma_20":1293.45,"sma_60":1182.25,"sma_120":1445.5},{"date":"2026-08-31","open":1258,"high":1326,"low":1221,"close":1307,"volume":597407,"rsi_14":43.69,"sma_20":1308.9,"sma_60":1177.37,"sma_120":1447.34},{"date":"2026-09-01","open":1330,"high":1330,"low":1200,"close":1244,"volume":670234,"rsi_14":41.57,"sma_20":1320.2,"sma_60":1173.02,"sma_120":1448.67},{"date":"2026-09-02","open":1233,"high":1240,"low":1200,"close":1208,"volume":541909,"rsi_14":39.18,"sma_20":1325.35,"sma_60":1169.77,"sma_120":1449.11},{"date":"2026-09-03","open":1220,"high":1232,"low":1181,"close":1191,"volume":362381,"rsi_14":36.7,"sma_20":1326.9,"sma_60":1166.6,"sma_120":1449.83},{"date":"2026-09-04","open":1191,"high":1217,"low":1174,"close":1209,"volume":487415,"rsi_14":40.17,"sma_20":1332.35,"sma_60":1163.58,"sma_120":1450.96},{"date":"2026-09-07","open":1218,"high":1226,"low":1180,"close":1207,"volume":444963,"rsi_14":30.0,"sma_20":1339.75,"sma_60":1161.7,"sma_120":1452.28},{"date":"2026-09-08","open":1207,"high":1223,"low":1191,"close":1196,"volume":509108,"rsi_14":6.48,"sma_20":1330.75,"sma_60":1160.53,"sma_120":1453.28},{"date":"2026-09-09","open":1200,"high":1222,"low":1172,"close":1196,"volume":673747,"rsi_14":7.95,"sma_20":1323.5,"sma_60":1159.53,"sma_120":1451.61},{"date":"2026-09-10","open":1199,"high":1318,"low":1189,"close":1254,"volume":1354634,"rsi_14":21.61,"sma_20":1319.2,"sma_60":1160.02,"sma_120":1451.43},{"date":"2026-09-11","open":1206,"high":1287,"low":1202,"close":1249,"volume":542324,"rsi_14":24.34,"sma_20":1313.95,"sma_60":1159.33,"sma_120":1449.76},{"date":"2026-09-14","open":1249,"high":1375,"low":1237,"close":1331,"volume":1893694,"rsi_14":40.24,"sma_20":1314.1,"sma_60":1161.43,"sma_120":1447.51},{"date":"2026-09-15","open":1360,"high":1379,"low":1281,"close":1299,"volume":799336,"rsi_14":44.59,"sma_20":1308.3,"sma_60":1163.93,"sma_120":1445.96},{"date":"2026-09-16","open":1304,"high":1307,"low":1209,"close":1212,"volume":1110067,"rsi_14":38.28,"sma_20":1291.65,"sma_60":1165.38,"sma_120":1439.97},{"date":"2026-09-17","open":1215,"high":1227,"low":1179,"close":1198,"volume":639187,"rsi_14":38.19,"sma_20":1278.0,"sma_60":1167.68,"sma_120":1434.71},{"date":"2026-09-18","open":1200,"high":1227,"low":1100,"close":1179,"volume":931539,"rsi_14":35.59,"sma_20":1263.35,"sma_60":1169.77,"sma_120":1430.66},{"date":"2026-09-21","open":1167,"high":1212,"low":1162,"close":1182,"volume":548129,"rsi_14":41.93,"sma_20":1251.25,"sma_60":1171.68,"sma_120":1426.85},{"date":"2026-09-22","open":1182,"high":1199,"low":1121,"close":1141,"volume":936081,"rsi_14":41.39,"sma_20":1237.75,"sma_60":1174.05,"sma_120":1423.34},{"date":"2026-09-23","open":1142,"high":1168,"low":1105,"close":1126,"volume":614138,"rsi_14":41.6,"sma_20":1227.1,"sma_60":1174.17,"sma_120":1420.52},{"date":"2026-09-28","open":1122,"high":1168,"low":1120,"close":1145,"volume":374959,"rsi_14":41.75,"sma_20":1218.7,"sma_60":1175.33,"sma_120":1417.72},{"date":"2026-09-29","open":1161,"high":1168,"low":1082,"close":1125,"volume":706392,"rsi_14":39.9,"sma_20":1209.95,"sma_60":1175.0,"sma_120":1415.45},{"date":"2026-09-30","open":1125,"high":1132,"low":1101,"close":1122,"volume":453886,"rsi_14":40.7,"sma_20":1200.7,"sma_60":1176.57,"sma_120":1412.84},{"date":"2026-10-01","open":1095,"high":1123,"low":1095,"close":1105,"volume":487488,"rsi_14":39.04,"sma_20":1193.75,"sma_60":1177.35,"sma_120":1410.55},{"date":"2026-10-02","open":1110,"high":1151,"low":1095,"close":1141,"volume":623407,"rsi_14":35.62,"sma_20":1190.4,"sma_60":1179.18,"sma_120":1408.68},{"date":"2026-10-06","open":1146,"high":1195,"low":1146,"close":1179,"volume":926692,"rsi_14":41.78,"sma_20":1189.8,"sma_60":1182.1,"sma_120":1406.0},{"date":"2026-10-07","open":1190,"high":1190,"low":1140,"close":1149,"volume":603811,"rsi_14":25.67,"sma_20":1186.8,"sma_60":1185.3,"sma_120":1403.16},{"date":"2026-10-08","open":1150,"high":1158,"low":1100,"close":1109,"volume":585235,"rsi_14":25.13,"sma_20":1181.9,"sma_60":1188.1,"sma_120":1398.98},{"date":"2026-10-12","open":1110,"high":1110,"low":1014,"close":1033,"volume":519450,"rsi_14":25.88,"sma_20":1173.75,"sma_60":1188.32,"sma_120":1394.59},{"date":"2026-10-13","open":1022,"high":1047,"low":976,"close":1045,"volume":520414,"rsi_14":29.27,"sma_20":1166.2,"sma_60":1190.05,"sma_120":1390.98},{"date":"2026-10-14","open":1045,"high":1056,"low":1011,"close":1037,"volume":299033,"rsi_14":30.17,"sma_20":1155.35,"sma_60":1192.42,"sma_120":1387.55},{"date":"2026-10-15","open":960,"high":1019,"low":950,"close":987,"volume":627165,"rsi_14":25.93,"sma_20":1142.25,"sma_60":1191.55,"sma_120":1383.66},{"date":"2026-10-16","open":985,"high":1070,"low":980,"close":1057,"volume":501914,"rsi_14":40.32,"sma_20":1128.55,"sma_60":1192.65,"sma_120":1380.51},{"date":"2026-10-19","open":1054,"high":1070,"low":1010,"close":1065,"volume":422495,"rsi_14":42.86,"sma_20":1116.85,"sma_60":1194.52,"sma_120":1377.23},{"date":"2026-10-20","open":1072,"high":1111,"low":1010,"close":1033,"volume":801505,"rsi_14":37.27,"sma_20":1107.9,"sma_60":1194.68,"sma_120":1373.66},{"date":"2026-10-21","open":1034,"high":1058,"low":1012,"close":1029,"volume":336644,"rsi_14":38.68,"sma_20":1099.45,"sma_60":1195.43,"sma_120":1369.86},{"date":"2026-10-22","open":1036,"high":1036,"low":985,"close":1000,"volume":453822,"rsi_14":36.44,"sma_20":1090.5,"sma_60":1190.78,"sma_120":1365.82},{"date":"2026-10-23","open":951,"high":1018,"low":913,"close":1018,"volume":399744,"rsi_14":40.35,"sma_20":1082.3,"sma_60":1188.47,"sma_120":1361.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.92,"ttm_eps":null,"close":1202.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.85,"ttm_eps":null,"close":1066.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.55,"ttm_eps":null,"close":862.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.59,"ttm_eps":null,"close":727.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.21,"ttm_eps":null,"close":555.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.47,"ttm_eps":null,"close":550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.32,"ttm_eps":null,"close":641.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.61,"ttm_eps":null,"close":1465.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.68,"ttm_eps":null,"close":1075.0}],"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":"해성옵틱스","phase":"above-fold","symbol_resolved":true}