{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:45:00.994746+00:00"},"crypto":{"name":"비트코인캐시","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"BCH","name_en":"Bitcoin Cash","description":"2017년 비트코인에서 분리(하드포크)돼 나온 코인입니다. 블록 크기를 키워 더 많은 거래를 담을 수 있게 함으로써 결제 수수료를 낮추고 처리량을 늘리는 데 초점을 맞췄습니다.","quote_currency":"USD"},"summary":"2017년 비트코인에서 분리(하드포크)돼 나온 코인입니다. 블록 크기를 키워 더 많은 거래를 담을 수 있게 함으로써 결제 수수료를 낮추고 처리량을 늘리는 데 초점을 맞췄습니다.","is_crypto":true,"technical":{"macd":-2.0677946336857644,"grade":"D","trend":"하락","atr_14":14.026559012276786,"rsi_14":43.23404776492105,"sma_20":287.70275115966797,"sma_60":274.34082514444987,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-2.07)가 시그널선(-1.06)을 하회합니다(데드크로스). SMA20 288, SMA60 274 — 혼조세입니다. 볼린저밴드 252~323 (현재 위치 47%).","bb_lower":252.2496937853768,"bb_upper":323.15580853395915,"macd_signal":-1.0609823291297085},"change_pct":null,"chart_data":[{"date":"2024-10-23","open":357.16,"high":357.27,"low":339.53,"close":347.05,"volume":212510742,"rsi_14":60.54,"sma_20":343.52,"sma_60":333.6,"sma_120":348.79},{"date":"2024-10-24","open":347.94,"high":370.37,"low":346.91,"close":367.39,"volume":295183980,"rsi_14":65.57,"sma_20":345.65,"sma_60":333.79,"sma_120":348.74},{"date":"2024-10-25","open":367.4,"high":373.44,"low":344.45,"close":348.06,"volume":370369875,"rsi_14":56.68,"sma_20":346.97,"sma_60":333.88,"sma_120":348.4},{"date":"2024-10-26","open":348.07,"high":356.41,"low":346.52,"close":347.78,"volume":189752488,"rsi_14":55.85,"sma_20":348.14,"sma_60":334.26,"sma_120":348.08},{"date":"2024-10-27","open":347.78,"high":353.38,"low":347.03,"close":352.16,"volume":162404003,"rsi_14":60.14,"sma_20":349.52,"sma_60":334.76,"sma_120":347.85},{"date":"2024-10-28","open":352.16,"high":367.47,"low":344.5,"close":365.26,"volume":280381234,"rsi_14":48.84,"sma_20":351.35,"sma_60":335.47,"sma_120":347.61},{"date":"2024-10-29","open":365.25,"high":388.49,"low":363.99,"close":385.38,"volume":442798064,"rsi_14":62.21,"sma_20":354.59,"sma_60":336.48,"sma_120":347.62},{"date":"2024-10-30","open":385.38,"high":386.53,"low":367.37,"close":369.83,"volume":359629190,"rsi_14":51.68,"sma_20":356.95,"sma_60":337.27,"sma_120":347.52},{"date":"2024-10-31","open":369.83,"high":377.26,"low":349.9,"close":358.22,"volume":376030299,"rsi_14":45.97,"sma_20":358.52,"sma_60":338.03,"sma_120":347.4},{"date":"2024-11-01","open":358.22,"high":359.24,"low":344.45,"close":349.6,"volume":273732546,"rsi_14":43.94,"sma_20":359.53,"sma_60":338.46,"sma_120":347.55},{"date":"2024-11-02","open":349.6,"high":356.52,"low":342.22,"close":353.38,"volume":217277347,"rsi_14":46.43,"sma_20":361.14,"sma_60":339.19,"sma_120":347.78},{"date":"2024-11-03","open":353.38,"high":353.81,"low":335.05,"close":340.29,"volume":277290045,"rsi_14":40.47,"sma_20":359.75,"sma_60":339.61,"sma_120":347.75},{"date":"2024-11-04","open":340.29,"high":341.57,"low":322.61,"close":329.09,"volume":265898977,"rsi_14":39.03,"sma_20":358.47,"sma_60":339.97,"sma_120":347.89},{"date":"2024-11-05","open":329.09,"high":344.96,"low":327.09,"close":343.37,"volume":249764943,"rsi_14":45.84,"sma_20":357.37,"sma_60":340.78,"sma_120":347.97},{"date":"2024-11-06","open":343.37,"high":383.03,"low":343.23,"close":378.5,"volume":693259435,"rsi_14":58.24,"sma_20":357.83,"sma_60":342.1,"sma_120":348.37},{"date":"2024-11-07","open":378.5,"high":386.39,"low":371.45,"close":377.69,"volume":359758040,"rsi_14":53.01,"sma_20":358.35,"sma_60":343.3,"sma_120":348.68},{"date":"2024-11-08","open":377.69,"high":383.03,"low":365.6,"close":377.43,"volume":390020359,"rsi_14":59.64,"sma_20":359.04,"sma_60":344.22,"sma_120":348.93},{"date":"2024-11-09","open":377.43,"high":406.61,"low":370.43,"close":406.35,"volume":435832514,"rsi_14":66.19,"sma_20":360.89,"sma_60":345.5,"sma_120":349.24},{"date":"2024-11-10","open":406.34,"high":453.08,"low":396.31,"close":442.14,"volume":1090610989,"rsi_14":71.19,"sma_20":364.81,"sma_60":347.24,"sma_120":349.79},{"date":"2024-11-11","open":442.14,"high":477.26,"low":423.97,"close":473.33,"volume":1002017140,"rsi_14":73.46,"sma_20":370.61,"sma_60":349.58,"sma_120":350.59},{"date":"2024-11-12","open":473.33,"high":473.33,"low":420.82,"close":434.31,"volume":1046905545,"rsi_14":59.81,"sma_20":374.98,"sma_60":351.22,"sma_120":350.87},{"date":"2024-11-13","open":434.29,"high":449.64,"low":404.34,"close":439.27,"volume":924206089,"rsi_14":64.55,"sma_20":378.57,"sma_60":353.09,"sma_120":351.31},{"date":"2024-11-14","open":439.27,"high":445.02,"low":411.17,"close":414.58,"volume":675972965,"rsi_14":61.19,"sma_20":381.9,"sma_60":354.72,"sma_120":351.63},{"date":"2024-11-15","open":414.58,"high":435.43,"low":410.94,"close":433.19,"volume":520649465,"rsi_14":65.97,"sma_20":386.17,"sma_60":356.74,"sma_120":352.05},{"date":"2024-11-16","open":431.42,"high":481.82,"low":429.3,"close":462.04,"volume":802471705,"rsi_14":68.94,"sma_20":391.66,"sma_60":359.21,"sma_120":352.64},{"date":"2024-11-17","open":462.04,"high":485.69,"low":425.94,"close":432.03,"volume":801735981,"rsi_14":65.1,"sma_20":395.0,"sma_60":360.98,"sma_120":352.94},{"date":"2024-11-18","open":432.03,"high":469.26,"low":432.03,"close":451.99,"volume":605139453,"rsi_14":69.66,"sma_20":398.33,"sma_60":362.84,"sma_120":353.37},{"date":"2024-11-19","open":451.99,"high":459.75,"low":440.74,"close":447.06,"volume":506264726,"rsi_14":67.1,"sma_20":402.19,"sma_60":364.7,"sma_120":353.88},{"date":"2024-11-20","open":447.06,"high":453.92,"low":430.15,"close":440.33,"volume":454972041,"rsi_14":61.25,"sma_20":406.3,"sma_60":366.27,"sma_120":354.49},{"date":"2024-11-21","open":440.33,"high":533.68,"low":429.9,"close":486.06,"volume":2198657781,"rsi_14":66.95,"sma_20":413.12,"sma_60":368.66,"sma_120":355.52},{"date":"2024-11-22","open":486.05,"high":501.33,"low":474.62,"close":490.28,"volume":906194077,"rsi_14":67.44,"sma_20":419.97,"sma_60":371.12,"sma_120":356.6},{"date":"2024-11-23","open":490.28,"high":564.15,"low":487.83,"close":509.94,"volume":1773571615,"rsi_14":66.48,"sma_20":428.45,"sma_60":373.82,"sma_120":357.7},{"date":"2024-11-24","open":509.94,"high":525.18,"low":482.78,"close":514.71,"volume":956982722,"rsi_14":62.81,"sma_20":437.73,"sma_60":376.68,"sma_120":358.72},{"date":"2024-11-25","open":514.71,"high":529.56,"low":484.73,"close":491.66,"volume":965075712,"rsi_14":53.33,"sma_20":445.14,"sma_60":379.0,"sma_120":359.35},{"date":"2024-11-26","open":491.65,"high":504.54,"low":473.8,"close":492.55,"volume":669553524,"rsi_14":62.28,"sma_20":450.85,"sma_60":381.23,"sma_120":359.79},{"date":"2024-11-27","open":492.55,"high":523.08,"low":486.72,"close":519.7,"volume":796745568,"rsi_14":65.51,"sma_20":457.95,"sma_60":384.01,"sma_120":360.51},{"date":"2024-11-28","open":519.46,"high":522.27,"low":498.76,"close":511.92,"volume":716434291,"rsi_14":70.09,"sma_20":464.67,"sma_60":386.66,"sma_120":361.32},{"date":"2024-11-29","open":511.92,"high":522.35,"low":500.72,"close":518.33,"volume":521915378,"rsi_14":68.5,"sma_20":470.27,"sma_60":389.67,"sma_120":362.2},{"date":"2024-11-30","open":518.33,"high":535.35,"low":507.37,"close":525.27,"volume":787619820,"rsi_14":65.18,"sma_20":474.43,"sma_60":393.12,"sma_120":363.4},{"date":"2024-12-01","open":525.26,"high":535.98,"low":511.38,"close":532.63,"volume":639650950,"rsi_14":77.11,"sma_20":477.39,"sma_60":396.73,"sma_120":364.8},{"date":"2024-12-02","open":532.63,"high":558.86,"low":496.19,"close":538.03,"volume":1611257901,"rsi_14":75.16,"sma_20":482.58,"sma_60":400.36,"sma_120":366.52},{"date":"2024-12-03","open":538.03,"high":587.8,"low":519.83,"close":583.97,"volume":1796306978,"rsi_14":82.29,"sma_20":489.81,"sma_60":404.68,"sma_120":368.8},{"date":"2024-12-04","open":583.9,"high":595.9,"low":545.92,"close":584.18,"volume":1524904836,"rsi_14":85.0,"sma_20":498.29,"sma_60":409.05,"sma_120":371.05},{"date":"2024-12-05","open":584.21,"high":630.77,"low":554.16,"close":590.05,"volume":1896615331,"rsi_14":81.39,"sma_20":506.14,"sma_60":413.48,"sma_120":373.36},{"date":"2024-12-06","open":589.18,"high":639.69,"low":581.85,"close":619.45,"volume":1095984082,"rsi_14":83.85,"sma_20":514.01,"sma_60":418.4,"sma_120":375.57},{"date":"2024-12-07","open":619.45,"high":626.16,"low":605.44,"close":608.51,"volume":690068241,"rsi_14":77.07,"sma_20":522.83,"sma_60":423.06,"sma_120":377.74},{"date":"2024-12-08","open":611.37,"high":624.59,"low":604.17,"close":623.34,"volume":687043318,"rsi_14":78.27,"sma_20":531.4,"sma_60":428.11,"sma_120":379.98},{"date":"2024-12-09","open":623.34,"high":623.34,"low":528.14,"close":553.74,"volume":1239636044,"rsi_14":63.0,"sma_20":536.73,"sma_60":431.96,"sma_120":381.84},{"date":"2024-12-10","open":553.74,"high":563.97,"low":486.86,"close":516.68,"volume":1030856705,"rsi_14":54.39,"sma_20":540.55,"sma_60":435.12,"sma_120":383.19},{"date":"2024-12-11","open":516.69,"high":550.32,"low":504.42,"close":547.31,"volume":637935609,"rsi_14":54.96,"sma_20":543.61,"sma_60":438.75,"sma_120":384.82},{"date":"2024-12-12","open":547.31,"high":563.51,"low":538.21,"close":539.81,"volume":561758706,"rsi_14":55.01,"sma_20":546.09,"sma_60":442.4,"sma_120":386.5},{"date":"2024-12-13","open":539.81,"high":543.17,"low":527.14,"close":542.17,"volume":459700503,"rsi_14":54.35,"sma_20":547.7,"sma_60":445.3,"sma_120":388.23},{"date":"2024-12-14","open":542.17,"high":550.59,"low":520.76,"close":534.2,"volume":428124631,"rsi_14":51.62,"sma_20":548.67,"sma_60":448.29,"sma_120":389.86},{"date":"2024-12-15","open":534.19,"high":549.44,"low":525.34,"close":546.85,"volume":430168201,"rsi_14":52.54,"sma_20":551.43,"sma_60":451.32,"sma_120":391.58},{"date":"2024-12-16","open":546.86,"high":555.58,"low":523.15,"close":537.91,"volume":548587535,"rsi_14":49.98,"sma_20":553.7,"sma_60":454.13,"sma_120":393.28},{"date":"2024-12-17","open":537.91,"high":546.48,"low":524.94,"close":529.76,"volume":511984306,"rsi_14":38.99,"sma_20":554.21,"sma_60":456.84,"sma_120":394.88},{"date":"2024-12-18","open":529.76,"high":542.95,"low":479.82,"close":480.65,"volume":697284590,"rsi_14":32.46,"sma_20":552.64,"sma_60":458.78,"sma_120":396.09},{"date":"2024-12-19","open":480.66,"high":488.32,"low":424.05,"close":440.06,"volume":740380640,"rsi_14":27.26,"sma_20":548.73,"sma_60":459.96,"sma_120":396.84},{"date":"2024-12-20","open":440.06,"high":450.44,"low":391.42,"close":448.88,"volume":725668445,"rsi_14":22.41,"sma_20":544.91,"sma_60":461.38,"sma_120":397.7},{"date":"2024-12-21","open":448.88,"high":471.95,"low":444.82,"close":456.05,"volume":488020092,"rsi_14":25.04,"sma_20":541.08,"sma_60":463.03,"sma_120":398.45},{"date":"2024-12-22","open":456.05,"high":460.43,"low":435.77,"close":445.07,"volume":386167743,"rsi_14":20.44,"sma_20":536.43,"sma_60":464.66,"sma_120":399.13},{"date":"2024-12-23","open":445.08,"high":464.96,"low":432.55,"close":460.29,"volume":431340213,"rsi_14":31.1,"sma_20":530.25,"sma_60":466.21,"sma_120":400.0},{"date":"2024-12-24","open":460.29,"high":477.74,"low":451.26,"close":470.27,"volume":347113797,"rsi_14":39.46,"sma_20":524.55,"sma_60":468.25,"sma_120":401.06},{"date":"2024-12-25","open":470.27,"high":470.68,"low":456.0,"close":465.33,"volume":304299463,"rsi_14":28.91,"sma_20":518.32,"sma_60":470.21,"sma_120":402.23},{"date":"2024-12-26","open":465.29,"high":467.17,"low":433.59,"close":437.1,"volume":305992681,"rsi_14":26.13,"sma_20":509.2,"sma_60":471.62,"sma_120":403.19},{"date":"2024-12-27","open":437.1,"high":460.19,"low":435.34,"close":440.27,"volume":328412674,"rsi_14":26.4,"sma_20":500.79,"sma_60":472.87,"sma_120":404.17},{"date":"2024-12-28","open":440.28,"high":452.17,"low":438.4,"close":451.04,"volume":216070856,"rsi_14":30.99,"sma_20":492.17,"sma_60":473.97,"sma_120":405.22},{"date":"2024-12-29","open":451.04,"high":452.77,"low":435.24,"close":438.51,"volume":231286471,"rsi_14":25.22,"sma_20":486.41,"sma_60":475.11,"sma_120":406.19},{"date":"2024-12-30","open":438.51,"high":452.0,"low":428.73,"close":443.34,"volume":338824201,"rsi_14":27.95,"sma_20":482.74,"sma_60":476.53,"sma_120":407.28},{"date":"2024-12-31","open":443.35,"high":453.39,"low":433.03,"close":433.82,"volume":287771055,"rsi_14":27.78,"sma_20":477.07,"sma_60":477.93,"sma_120":408.2},{"date":"2025-01-01","open":433.82,"high":451.31,"low":430.11,"close":449.36,"volume":292109398,"rsi_14":41.42,"sma_20":472.55,"sma_60":479.53,"sma_120":409.36},{"date":"2025-01-02","open":449.38,"high":464.37,"low":449.35,"close":461.37,"volume":321312293,"rsi_14":56.93,"sma_20":468.51,"sma_60":481.55,"sma_120":410.58},{"date":"2025-01-03","open":461.36,"high":476.6,"low":456.0,"close":473.07,"volume":308314941,"rsi_14":57.72,"sma_20":465.45,"sma_60":483.95,"sma_120":411.96},{"date":"2025-01-04","open":473.07,"high":482.34,"low":469.3,"close":478.98,"volume":345856160,"rsi_14":57.38,"sma_20":462.06,"sma_60":486.21,"sma_120":413.5},{"date":"2025-01-05","open":478.96,"high":479.0,"low":463.46,"close":470.91,"volume":256046099,"rsi_14":58.48,"sma_20":458.71,"sma_60":487.75,"sma_120":414.92},{"date":"2025-01-06","open":470.91,"high":485.59,"low":465.16,"close":482.69,"volume":346240277,"rsi_14":57.52,"sma_20":456.35,"sma_60":489.5,"sma_120":416.4},{"date":"2025-01-07","open":482.69,"high":485.91,"low":436.39,"close":437.48,"volume":433839864,"rsi_14":41.1,"sma_20":454.19,"sma_60":490.5,"sma_120":417.36},{"date":"2025-01-08","open":437.47,"high":441.31,"low":420.62,"close":434.28,"volume":373567190,"rsi_14":41.49,"sma_20":453.9,"sma_60":490.97,"sma_120":418.23},{"date":"2025-01-09","open":434.28,"high":436.68,"low":412.53,"close":421.62,"volume":308922428,"rsi_14":45.36,"sma_20":452.54,"sma_60":490.63,"sma_120":418.93},{"date":"2025-01-10","open":421.6,"high":450.01,"low":421.2,"close":449.96,"volume":431880574,"rsi_14":52.52,"sma_20":452.24,"sma_60":490.24,"sma_120":419.91},{"date":"2025-01-11","open":449.97,"high":450.17,"low":436.53,"close":440.89,"volume":234257749,"rsi_14":47.33,"sma_20":452.03,"sma_60":490.35,"sma_120":420.78},{"date":"2025-01-12","open":440.89,"high":463.24,"low":436.97,"close":447.84,"volume":357837351,"rsi_14":52.52,"sma_20":451.41,"sma_60":490.49,"sma_120":421.79},{"date":"2025-01-13","open":447.84,"high":452.8,"low":405.09,"close":428.08,"volume":383375947,"rsi_14":46.18,"sma_20":449.3,"sma_60":490.71,"sma_120":422.72},{"date":"2025-01-14","open":428.08,"high":440.43,"low":426.48,"close":438.08,"volume":245246168,"rsi_14":51.06,"sma_20":447.93,"sma_60":490.8,"sma_120":423.77},{"date":"2025-01-15","open":438.07,"high":462.87,"low":431.25,"close":461.02,"volume":313541748,"rsi_14":52.81,"sma_20":449.13,"sma_60":490.78,"sma_120":424.99},{"date":"2025-01-16","open":461.02,"high":470.82,"low":448.31,"close":461.89,"volume":427794865,"rsi_14":50.13,"sma_20":450.21,"sma_60":491.28,"sma_120":426.13},{"date":"2025-01-17","open":461.88,"high":499.62,"low":461.72,"close":489.72,"volume":583682548,"rsi_14":53.92,"sma_20":452.14,"sma_60":491.9,"sma_120":427.37},{"date":"2025-01-18","open":489.72,"high":494.12,"low":459.28,"close":466.13,"volume":544203117,"rsi_14":47.21,"sma_20":453.53,"sma_60":492.22,"sma_120":428.46},{"date":"2025-01-19","open":466.14,"high":470.2,"low":422.79,"close":426.28,"volume":605577025,"rsi_14":41.48,"sma_20":452.67,"sma_60":491.99,"sma_120":429.13},{"date":"2025-01-20","open":426.29,"high":472.09,"low":417.64,"close":431.22,"volume":634836087,"rsi_14":39.92,"sma_20":452.54,"sma_60":491.07,"sma_120":429.87},{"date":"2025-01-21","open":431.22,"high":453.64,"low":420.64,"close":446.29,"volume":321862327,"rsi_14":51.96,"sma_20":452.39,"sma_60":490.34,"sma_120":430.73},{"date":"2025-01-22","open":446.29,"high":450.63,"low":434.52,"close":434.77,"volume":243291373,"rsi_14":50.1,"sma_20":451.06,"sma_60":489.09,"sma_120":431.45},{"date":"2025-01-23","open":434.75,"high":446.42,"low":425.86,"close":437.46,"volume":333292464,"rsi_14":53.55,"sma_20":449.28,"sma_60":487.8,"sma_120":432.24},{"date":"2025-01-24","open":437.44,"high":442.03,"low":426.93,"close":431.72,"volume":274041524,"rsi_14":45.46,"sma_20":446.92,"sma_60":486.8,"sma_120":432.9},{"date":"2025-01-25","open":431.72,"high":453.87,"low":431.28,"close":445.28,"volume":279385877,"rsi_14":51.07,"sma_20":445.63,"sma_60":486.01,"sma_120":433.62},{"date":"2025-01-26","open":445.29,"high":447.67,"low":425.56,"close":425.6,"volume":221197470,"rsi_14":44.9,"sma_20":442.78,"sma_60":484.45,"sma_120":434.23},{"date":"2025-01-27","open":425.6,"high":428.26,"low":398.05,"close":426.98,"volume":419819358,"rsi_14":49.72,"sma_20":442.25,"sma_60":483.03,"sma_120":434.84},{"date":"2025-01-28","open":426.98,"high":430.62,"low":407.45,"close":410.59,"volume":239574617,"rsi_14":43.33,"sma_20":441.07,"sma_60":481.23,"sma_120":435.45},{"date":"2025-01-29","open":410.59,"high":420.96,"low":405.21,"close":414.93,"volume":261734295,"rsi_14":37.71,"sma_20":440.74,"sma_60":479.4,"sma_120":436.26},{"date":"2025-01-30","open":414.93,"high":438.83,"low":413.34,"close":434.87,"volume":273589657,"rsi_14":43.46,"sma_20":439.98,"sma_60":477.77,"sma_120":437.25},{"date":"2025-01-31","open":434.85,"high":444.54,"low":420.58,"close":424.24,"volume":291331116,"rsi_14":32.71,"sma_20":439.15,"sma_60":475.87,"sma_120":438.11},{"date":"2025-02-01","open":424.24,"high":430.91,"low":401.12,"close":404.39,"volume":279447559,"rsi_14":33.37,"sma_20":436.98,"sma_60":472.88,"sma_120":438.78},{"date":"2025-02-02","open":404.39,"high":410.11,"low":347.91,"close":359.78,"volume":514459348,"rsi_14":32.53,"sma_20":433.56,"sma_60":469.14,"sma_120":439.1},{"date":"2025-02-03","open":359.78,"high":360.32,"low":289.74,"close":353.21,"volume":875556667,"rsi_14":29.68,"sma_20":429.32,"sma_60":465.19,"sma_120":439.33},{"date":"2025-02-04","open":353.21,"high":355.34,"low":322.07,"close":330.68,"volume":359848862,"rsi_14":21.02,"sma_20":422.8,"sma_60":460.38,"sma_120":439.39},{"date":"2025-02-05","open":330.68,"high":337.99,"low":323.86,"close":327.99,"volume":261078049,"rsi_14":21.99,"sma_20":416.11,"sma_60":455.7,"sma_120":439.38},{"date":"2025-02-06","open":327.99,"high":334.92,"low":314.78,"close":315.98,"volume":254750213,"rsi_14":19.62,"sma_20":407.42,"sma_60":450.58,"sma_120":439.34},{"date":"2025-02-07","open":315.98,"high":334.97,"low":309.42,"close":318.46,"volume":276800126,"rsi_14":21.2,"sma_20":400.04,"sma_60":446.66,"sma_120":439.31},{"date":"2025-02-08","open":318.46,"high":324.29,"low":315.69,"close":323.51,"volume":188643537,"rsi_14":17.64,"sma_20":394.9,"sma_60":443.44,"sma_120":439.28},{"date":"2025-02-09","open":323.5,"high":328.88,"low":313.36,"close":324.89,"volume":215414667,"rsi_14":20.36,"sma_20":389.58,"sma_60":439.73,"sma_120":439.24},{"date":"2025-02-10","open":324.88,"high":334.15,"low":316.89,"close":329.03,"volume":239642715,"rsi_14":21.63,"sma_20":383.72,"sma_60":436.22,"sma_120":439.31},{"date":"2025-02-11","open":329.03,"high":343.88,"low":326.26,"close":331.4,"volume":233949040,"rsi_14":25.03,"sma_20":378.55,"sma_60":432.7,"sma_120":439.0},{"date":"2025-02-12","open":331.4,"high":346.41,"low":323.61,"close":343.05,"volume":280974652,"rsi_14":28.34,"sma_20":373.83,"sma_60":429.52,"sma_120":438.91},{"date":"2025-02-13","open":343.06,"high":345.32,"low":328.35,"close":335.35,"volume":258121099,"rsi_14":17.61,"sma_20":369.01,"sma_60":425.99,"sma_120":438.65},{"date":"2025-02-14","open":335.35,"high":350.43,"low":334.87,"close":341.63,"volume":246694060,"rsi_14":22.33,"sma_20":363.83,"sma_60":422.72,"sma_120":438.42},{"date":"2025-02-15","open":341.63,"high":345.61,"low":331.45,"close":332.81,"volume":194011933,"rsi_14":24.11,"sma_20":359.19,"sma_60":419.44,"sma_120":438.14},{"date":"2025-02-16","open":332.81,"high":334.73,"low":326.36,"close":326.47,"volume":188181161,"rsi_14":33.34,"sma_20":354.16,"sma_60":416.87,"sma_120":437.83},{"date":"2025-02-17","open":326.47,"high":336.38,"low":317.99,"close":323.64,"volume":271156083,"rsi_14":34.64,"sma_20":349.81,"sma_60":414.93,"sma_120":437.45},{"date":"2025-02-18","open":323.64,"high":324.89,"low":308.25,"close":315.84,"volume":257561898,"rsi_14":40.9,"sma_20":344.86,"sma_60":412.71,"sma_120":437.05},{"date":"2025-02-19","open":315.84,"high":324.05,"low":312.16,"close":322.59,"volume":217394652,"rsi_14":46.84,"sma_20":339.25,"sma_60":410.49,"sma_120":436.76},{"date":"2025-02-20","open":322.59,"high":326.79,"low":320.79,"close":326.01,"volume":216685266,"rsi_14":56.51,"sma_20":334.33,"sma_60":408.5,"sma_120":436.58},{"date":"2025-02-21","open":326.0,"high":333.29,"low":310.46,"close":313.65,"volume":286852656,"rsi_14":47.23,"sma_20":329.8,"sma_60":406.06,"sma_120":436.14},{"date":"2025-02-22","open":313.65,"high":322.45,"low":312.91,"close":320.99,"volume":235127955,"rsi_14":48.59,"sma_20":327.86,"sma_60":403.57,"sma_120":435.91},{"date":"2025-02-23","open":320.99,"high":332.19,"low":320.89,"close":327.88,"volume":266935800,"rsi_14":51.58,"sma_20":326.59,"sma_60":401.28,"sma_120":435.74},{"date":"2025-02-24","open":327.88,"high":329.02,"low":291.34,"close":291.61,"volume":400106307,"rsi_14":35.25,"sma_20":324.64,"sma_60":398.86,"sma_120":435.24},{"date":"2025-02-25","open":291.61,"high":296.29,"low":277.31,"close":291.61,"volume":559716985,"rsi_14":34.01,"sma_20":322.82,"sma_60":396.38,"sma_120":434.63},{"date":"2025-02-26","open":291.61,"high":300.46,"low":284.61,"close":293.38,"volume":390767787,"rsi_14":28.33,"sma_20":321.69,"sma_60":393.75,"sma_120":433.86},{"date":"2025-02-27","open":293.39,"high":302.92,"low":290.61,"close":296.69,"volume":282014979,"rsi_14":32.46,"sma_20":320.6,"sma_60":391.39,"sma_120":433.25},{"date":"2025-02-28","open":296.69,"high":319.46,"low":270.59,"close":315.87,"volume":542714254,"rsi_14":39.54,"sma_20":320.22,"sma_60":389.26,"sma_120":432.9},{"date":"2025-03-01","open":315.87,"high":323.89,"low":307.99,"close":311.23,"volume":269438185,"rsi_14":40.93,"sma_20":319.54,"sma_60":387.22,"sma_120":432.58},{"date":"2025-03-02","open":311.23,"high":340.64,"low":310.02,"close":333.97,"volume":446948008,"rsi_14":52.77,"sma_20":319.78,"sma_60":385.3,"sma_120":432.42},{"date":"2025-03-03","open":333.96,"high":350.96,"low":311.96,"close":320.45,"volume":647665016,"rsi_14":48.91,"sma_20":319.24,"sma_60":382.95,"sma_120":432.25},{"date":"2025-03-04","open":320.45,"high":328.76,"low":292.45,"close":320.15,"volume":460959785,"rsi_14":51.56,"sma_20":318.09,"sma_60":380.4,"sma_120":432.18},{"date":"2025-03-05","open":320.15,"high":395.11,"low":320.15,"close":392.21,"volume":1087265580,"rsi_14":67.08,"sma_20":320.93,"sma_60":378.95,"sma_120":432.58},{"date":"2025-03-06","open":392.22,"high":418.26,"low":385.31,"close":395.44,"volume":686078740,"rsi_14":67.05,"sma_20":323.62,"sma_60":377.7,"sma_120":432.72},{"date":"2025-03-07","open":395.45,"high":408.45,"low":384.34,"close":388.59,"volume":672899922,"rsi_14":68.91,"sma_20":326.41,"sma_60":376.13,"sma_120":432.81},{"date":"2025-03-08","open":388.59,"high":395.17,"low":377.54,"close":385.4,"volume":360054808,"rsi_14":66.6,"sma_20":329.36,"sma_60":375.26,"sma_120":432.88},{"date":"2025-03-09","open":385.4,"high":386.47,"low":356.65,"close":357.23,"volume":353389842,"rsi_14":56.82,"sma_20":331.04,"sma_60":373.97,"sma_120":432.47},{"date":"2025-03-10","open":357.23,"high":369.63,"low":331.65,"close":331.65,"volume":447773807,"rsi_14":59.79,"sma_20":331.83,"sma_60":372.48,"sma_120":431.55},{"date":"2025-03-11","open":331.66,"high":349.22,"low":318.97,"close":339.49,"volume":379042726,"rsi_14":61.27,"sma_20":332.67,"sma_60":370.63,"sma_120":430.44},{"date":"2025-03-12","open":339.49,"high":360.14,"low":331.29,"close":353.96,"volume":391371601,"rsi_14":63.46,"sma_20":334.07,"sma_60":369.19,"sma_120":429.77},{"date":"2025-03-13","open":353.96,"high":355.05,"low":324.73,"close":326.13,"volume":291085257,"rsi_14":55.9,"sma_20":334.7,"sma_60":367.16,"sma_120":428.82},{"date":"2025-03-14","open":326.13,"high":334.2,"low":325.68,"close":330.36,"volume":294948840,"rsi_14":53.09,"sma_20":335.16,"sma_60":365.53,"sma_120":428.12},{"date":"2025-03-15","open":330.36,"high":351.35,"low":328.53,"close":342.82,"volume":491892978,"rsi_14":56.51,"sma_20":335.91,"sma_60":363.94,"sma_120":427.37},{"date":"2025-03-16","open":342.82,"high":342.82,"low":325.59,"close":332.96,"volume":260268495,"rsi_14":49.78,"sma_20":337.98,"sma_60":361.81,"sma_120":426.29},{"date":"2025-03-17","open":332.96,"high":341.89,"low":331.6,"close":337.77,"volume":273412665,"rsi_14":53.92,"sma_20":340.29,"sma_60":359.74,"sma_120":425.51},{"date":"2025-03-18","open":337.77,"high":343.12,"low":330.01,"close":335.15,"volume":248691822,"rsi_14":53.36,"sma_20":342.38,"sma_60":357.16,"sma_120":424.53},{"date":"2025-03-19","open":335.15,"high":346.55,"low":332.67,"close":345.63,"volume":332817765,"rsi_14":35.59,"sma_20":344.82,"sma_60":355.15,"sma_120":423.69},{"date":"2025-03-20","open":345.62,"high":349.6,"low":330.49,"close":333.59,"volume":262410447,"rsi_14":31.86,"sma_20":345.71,"sma_60":353.61,"sma_120":422.8},{"date":"2025-03-21","open":333.59,"high":335.03,"low":321.79,"close":322.62,"volume":220548444,"rsi_14":31.11,"sma_20":346.28,"sma_60":351.8,"sma_120":421.44},{"date":"2025-03-22","open":322.62,"high":325.83,"low":321.3,"close":322.06,"volume":185224689,"rsi_14":31.58,"sma_20":345.68,"sma_60":349.73,"sma_120":420.03},{"date":"2025-03-23","open":322.06,"high":325.72,"low":320.89,"close":325.28,"volume":204811893,"rsi_14":39.13,"sma_20":345.92,"sma_60":347.9,"sma_120":418.5},{"date":"2025-03-24","open":325.28,"high":336.55,"low":321.78,"close":332.19,"volume":230935543,"rsi_14":50.21,"sma_20":346.53,"sma_60":346.15,"sma_120":416.97},{"date":"2025-03-25","open":332.2,"high":338.9,"low":327.09,"close":335.67,"volume":221709790,"rsi_14":48.46,"sma_20":343.7,"sma_60":344.55,"sma_120":415.67},{"date":"2025-03-26","open":335.67,"high":340.35,"low":329.0,"close":334.57,"volume":338155329,"rsi_14":41.23,"sma_20":340.66,"sma_60":342.7,"sma_120":414.36},{"date":"2025-03-27","open":334.57,"high":339.24,"low":321.67,"close":324.7,"volume":263541169,"rsi_14":49.23,"sma_20":337.46,"sma_60":341.02,"sma_120":412.73},{"date":"2025-03-28","open":324.7,"high":326.48,"low":305.03,"close":307.46,"volume":236547305,"rsi_14":39.16,"sma_20":333.56,"sma_60":339.03,"sma_120":411.03},{"date":"2025-03-29","open":307.46,"high":308.67,"low":299.44,"close":303.11,"volume":127181460,"rsi_14":29.64,"sma_20":330.86,"sma_60":337.24,"sma_120":409.24},{"date":"2025-03-30","open":303.11,"high":307.82,"low":294.54,"close":298.85,"volume":119451420,"rsi_14":31.44,"sma_20":329.22,"sma_60":335.3,"sma_120":407.35},{"date":"2025-03-31","open":298.85,"high":305.48,"low":290.23,"close":303.32,"volume":235148617,"rsi_14":31.19,"sma_20":327.41,"sma_60":333.11,"sma_120":405.44},{"date":"2025-04-01","open":303.32,"high":315.99,"low":302.7,"close":308.48,"volume":198248523,"rsi_14":35.83,"sma_20":325.14,"sma_60":331.18,"sma_120":403.53},{"date":"2025-04-02","open":308.48,"high":315.83,"low":291.08,"close":293.89,"volume":290225176,"rsi_14":23.66,"sma_20":323.52,"sma_60":329.34,"sma_120":401.11},{"date":"2025-04-03","open":293.85,"high":307.26,"low":292.34,"close":300.49,"volume":274708947,"rsi_14":32.16,"sma_20":322.03,"sma_60":328.35,"sma_120":398.74},{"date":"2025-04-04","open":300.51,"high":309.73,"low":295.24,"close":301.26,"volume":226666431,"rsi_14":37.06,"sma_20":319.95,"sma_60":327.49,"sma_120":396.34},{"date":"2025-04-05","open":301.26,"high":303.98,"low":297.19,"close":303.83,"volume":143154117,"rsi_14":39.23,"sma_20":318.5,"sma_60":327.04,"sma_120":393.71},{"date":"2025-04-06","open":303.83,"high":307.02,"low":266.0,"close":271.91,"volume":244203906,"rsi_14":26.45,"sma_20":315.2,"sma_60":326.1,"sma_120":390.9},{"date":"2025-04-07","open":271.91,"high":280.0,"low":250.79,"close":275.45,"volume":344774605,"rsi_14":24.19,"sma_20":312.22,"sma_60":325.43,"sma_120":388.0},{"date":"2025-04-08","open":275.46,"high":284.17,"low":267.38,"close":268.97,"volume":209257907,"rsi_14":20.47,"sma_20":308.38,"sma_60":324.6,"sma_120":385.63},{"date":"2025-04-09","open":268.97,"high":310.92,"low":259.43,"close":301.19,"volume":348038068,"rsi_14":38.41,"sma_20":306.76,"sma_60":324.23,"sma_120":383.83},{"date":"2025-04-10","open":301.19,"high":303.61,"low":283.24,"close":290.26,"volume":199533114,"rsi_14":38.13,"sma_20":305.15,"sma_60":323.65,"sma_120":381.69},{"date":"2025-04-11","open":290.26,"high":315.56,"low":289.66,"close":312.84,"volume":255219920,"rsi_14":51.79,"sma_20":304.69,"sma_60":323.38,"sma_120":379.8},{"date":"2025-04-12","open":312.83,"high":352.27,"low":311.54,"close":344.92,"volume":305977008,"rsi_14":61.73,"sma_20":305.67,"sma_60":323.61,"sma_120":378.16},{"date":"2025-04-13","open":344.93,"high":352.77,"low":336.36,"close":342.37,"volume":235231633,"rsi_14":62.33,"sma_20":306.18,"sma_60":323.6,"sma_120":376.56},{"date":"2025-04-14","open":342.37,"high":372.06,"low":323.53,"close":323.53,"volume":359026415,"rsi_14":55.3,"sma_20":305.57,"sma_60":323.4,"sma_120":374.7},{"date":"2025-04-15","open":323.53,"high":336.99,"low":317.64,"close":319.15,"volume":247986818,"rsi_14":52.8,"sma_20":304.8,"sma_60":323.03,"sma_120":372.87},{"date":"2025-04-16","open":319.15,"high":325.31,"low":315.54,"close":321.89,"volume":193855393,"rsi_14":57.85,"sma_20":304.66,"sma_60":322.84,"sma_120":371.14},{"date":"2025-04-17","open":321.89,"high":339.98,"low":321.49,"close":333.23,"volume":239998275,"rsi_14":58.95,"sma_20":305.95,"sma_60":322.96,"sma_120":369.91},{"date":"2025-04-18","open":333.25,"high":344.61,"low":327.79,"close":335.34,"volume":201608726,"rsi_14":59.25,"sma_20":307.56,"sma_60":323.15,"sma_120":369.04},{"date":"2025-04-19","open":335.34,"high":339.81,"low":332.98,"close":335.33,"volume":140595989,"rsi_14":58.67,"sma_20":309.38,"sma_60":323.48,"sma_120":368.09},{"date":"2025-04-20","open":335.33,"high":341.69,"low":332.0,"close":335.94,"volume":173751765,"rsi_14":71.28,"sma_20":311.01,"sma_60":323.7,"sma_120":367.09},{"date":"2025-04-21","open":335.94,"high":347.87,"low":335.93,"close":344.81,"volume":229779711,"rsi_14":72.26,"sma_20":312.83,"sma_60":324.01,"sma_120":366.26},{"date":"2025-04-22","open":344.81,"high":364.1,"low":337.42,"close":362.78,"volume":344762513,"rsi_14":78.05,"sma_20":316.27,"sma_60":324.83,"sma_120":365.45},{"date":"2025-04-23","open":362.78,"high":363.73,"low":354.25,"close":358.22,"volume":295609566,"rsi_14":70.43,"sma_20":319.16,"sma_60":325.45,"sma_120":364.51},{"date":"2025-04-24","open":358.22,"high":366.56,"low":344.71,"close":356.46,"volume":354380198,"rsi_14":75.38,"sma_20":321.92,"sma_60":325.93,"sma_120":363.6},{"date":"2025-04-25","open":356.47,"high":383.82,"low":349.13,"close":373.33,"volume":432211377,"rsi_14":74.25,"sma_20":325.4,"sma_60":327.29,"sma_120":363.07},{"date":"2025-04-26","open":373.33,"high":376.71,"low":355.73,"close":355.96,"volume":266233899,"rsi_14":55.02,"sma_20":329.6,"sma_60":328.36,"sma_120":362.37},{"date":"2025-04-27","open":355.96,"high":359.65,"low":345.6,"close":345.98,"volume":238642089,"rsi_14":51.54,"sma_20":333.12,"sma_60":329.24,"sma_120":361.5},{"date":"2025-04-28","open":345.98,"high":368.12,"low":342.68,"close":364.22,"volume":291452282,"rsi_14":67.42,"sma_20":337.89,"sma_60":330.36,"sma_120":360.88},{"date":"2025-04-29","open":364.21,"high":376.84,"low":361.12,"close":363.64,"volume":382374602,"rsi_14":69.68,"sma_20":341.01,"sma_60":331.16,"sma_120":360.21},{"date":"2025-04-30","open":363.64,"high":369.52,"low":356.14,"close":366.23,"volume":243001680,"rsi_14":69.64,"sma_20":344.81,"sma_60":332.08,"sma_120":359.65},{"date":"2025-05-01","open":366.23,"high":373.58,"low":360.42,"close":361.13,"volume":228995000,"rsi_14":63.08,"sma_20":347.22,"sma_60":332.53,"sma_120":358.91},{"date":"2025-05-02","open":361.13,"high":385.89,"low":359.67,"close":382.88,"volume":330355046,"rsi_14":68.82,"sma_20":349.12,"sma_60":333.57,"sma_120":358.26},{"date":"2025-05-03","open":382.88,"high":383.37,"low":363.11,"close":363.12,"volume":236203523,"rsi_14":59.52,"sma_20":350.16,"sma_60":334.29,"sma_120":357.34},{"date":"2025-05-04","open":363.12,"high":368.49,"low":353.47,"close":356.13,"volume":213163761,"rsi_14":56.63,"sma_20":351.79,"sma_60":333.69,"sma_120":356.32},{"date":"2025-05-05","open":356.13,"high":360.75,"low":349.96,"close":353.49,"volume":185202344,"rsi_14":52.97,"sma_20":353.5,"sma_60":332.99,"sma_120":355.34},{"date":"2025-05-06","open":353.49,"high":373.42,"low":350.64,"close":373.05,"volume":304975554,"rsi_14":53.48,"sma_20":356.06,"sma_60":332.73,"sma_120":354.43},{"date":"2025-05-07","open":373.1,"high":386.08,"low":355.73,"close":383.29,"volume":391867796,"rsi_14":58.17,"sma_20":358.57,"sma_60":332.69,"sma_120":353.98},{"date":"2025-05-08","open":383.26,"high":425.85,"low":382.39,"close":421.63,"volume":687502658,"rsi_14":67.15,"sma_20":362.88,"sma_60":333.77,"sma_120":353.87},{"date":"2025-05-09","open":421.63,"high":428.35,"low":404.47,"close":412.38,"volume":472493370,"rsi_14":60.71,"sma_20":366.73,"sma_60":335.11,"sma_120":353.79},{"date":"2025-05-10","open":412.38,"high":431.91,"low":410.74,"close":430.88,"volume":339256975,"rsi_14":70.41,"sma_20":371.48,"sma_60":336.63,"sma_120":353.63},{"date":"2025-05-11","open":430.88,"high":431.31,"low":403.47,"close":408.05,"volume":313898580,"rsi_14":65.8,"sma_20":374.64,"sma_60":337.54,"sma_120":353.36},{"date":"2025-05-12","open":408.05,"high":418.35,"low":399.62,"close":410.67,"volume":368334322,"rsi_14":62.85,"sma_20":377.04,"sma_60":338.94,"sma_120":353.05},{"date":"2025-05-13","open":410.67,"high":415.6,"low":392.22,"close":411.3,"volume":278987880,"rsi_14":63.18,"sma_20":379.69,"sma_60":340.29,"sma_120":352.91},{"date":"2025-05-14","open":411.31,"high":413.18,"low":399.61,"close":402.69,"volume":250914523,"rsi_14":59.76,"sma_20":382.0,"sma_60":341.29,"sma_120":352.62},{"date":"2025-05-15","open":402.68,"high":404.72,"low":383.82,"close":395.69,"volume":288151652,"rsi_14":59.16,"sma_20":383.12,"sma_60":342.34,"sma_120":352.07},{"date":"2025-05-16","open":395.7,"high":403.46,"low":393.81,"close":395.89,"volume":235045682,"rsi_14":53.89,"sma_20":385.12,"sma_60":343.31,"sma_120":351.52},{"date":"2025-05-17","open":395.88,"high":401.3,"low":386.72,"close":391.98,"volume":243531787,"rsi_14":59.54,"sma_20":387.42,"sma_60":344.25,"sma_120":350.71},{"date":"2025-05-18","open":391.98,"high":407.9,"low":391.53,"close":406.82,"volume":271577964,"rsi_14":65.92,"sma_20":389.55,"sma_60":345.27,"sma_120":350.21},{"date":"2025-05-19","open":406.8,"high":408.26,"low":376.31,"close":392.89,"volume":274592762,"rsi_14":61.56,"sma_20":391.01,"sma_60":346.26,"sma_120":349.93},{"date":"2025-05-20","open":392.89,"high":397.95,"low":384.66,"close":394.09,"volume":218700549,"rsi_14":56.92,"sma_20":392.4,"sma_60":347.45,"sma_120":349.63},{"date":"2025-05-21","open":394.09,"high":411.59,"low":391.17,"close":407.57,"volume":305925011,"rsi_14":57.82,"sma_20":394.72,"sma_60":348.88,"sma_120":349.3},{"date":"2025-05-22","open":407.55,"high":445.25,"low":407.46,"close":443.92,"volume":559337290,"rsi_14":57.27,"sma_20":397.78,"sma_60":350.85,"sma_120":349.38},{"date":"2025-05-23","open":443.92,"high":454.79,"low":425.32,"close":425.59,"volume":519314459,"rsi_14":54.07,"sma_20":400.9,"sma_60":352.41,"sma_120":349.28},{"date":"2025-05-24","open":425.59,"high":431.62,"low":420.03,"close":421.9,"volume":240255954,"rsi_14":46.96,"sma_20":404.19,"sma_60":353.85,"sma_120":349.2},{"date":"2025-05-25","open":421.9,"high":426.93,"low":408.36,"close":422.86,"volume":247777621,"rsi_14":55.89,"sma_20":407.66,"sma_60":355.32,"sma_120":349.01},{"date":"2025-05-26","open":422.86,"high":427.08,"low":413.61,"close":415.64,"volume":244174068,"rsi_14":51.91,"sma_20":409.79,"sma_60":356.84,"sma_120":348.93},{"date":"2025-05-27","open":415.64,"high":423.97,"low":409.48,"close":414.82,"volume":261406309,"rsi_14":51.35,"sma_20":411.36,"sma_60":358.62,"sma_120":348.83},{"date":"2025-05-28","open":414.82,"high":423.84,"low":404.99,"close":419.52,"volume":246566682,"rsi_14":56.65,"sma_20":411.26,"sma_60":360.57,"sma_120":348.9},{"date":"2025-05-29","open":419.69,"high":427.72,"low":405.78,"close":409.22,"volume":280548439,"rsi_14":55.21,"sma_20":411.1,"sma_60":362.4,"sma_120":348.85},{"date":"2025-05-30","open":409.23,"high":414.13,"low":397.03,"close":399.13,"volume":287455853,"rsi_14":51.16,"sma_20":409.51,"sma_60":364.0,"sma_120":348.56},{"date":"2025-05-31","open":399.14,"high":422.48,"low":391.7,"close":414.51,"volume":321386312,"rsi_14":57.45,"sma_20":409.83,"sma_60":365.77,"sma_120":348.47},{"date":"2025-06-01","open":414.53,"high":415.09,"low":397.51,"close":403.7,"volume":214987576,"rsi_14":48.94,"sma_20":409.49,"sma_60":367.6,"sma_120":348.47},{"date":"2025-06-02","open":403.7,"high":406.84,"low":397.64,"close":403.92,"volume":208545824,"rsi_14":54.13,"sma_20":409.12,"sma_60":369.32,"sma_120":348.84},{"date":"2025-06-03","open":403.91,"high":408.81,"low":400.35,"close":400.93,"volume":236080352,"rsi_14":52.53,"sma_20":409.03,"sma_60":370.98,"sma_120":349.23},{"date":"2025-06-04","open":400.93,"high":410.46,"low":398.31,"close":401.03,"volume":219056231,"rsi_14":47.32,"sma_20":409.3,"sma_60":372.6,"sma_120":349.82},{"date":"2025-06-05","open":401.03,"high":404.8,"low":379.17,"close":385.59,"volume":306343127,"rsi_14":21.13,"sma_20":408.78,"sma_60":374.5,"sma_120":350.3},{"date":"2025-06-06","open":385.59,"high":399.08,"low":381.14,"close":396.13,"volume":297322966,"rsi_14":34.2,"sma_20":408.99,"sma_60":376.51,"sma_120":350.97},{"date":"2025-06-07","open":396.13,"high":411.37,"low":394.48,"close":409.37,"volume":304914177,"rsi_14":43.91,"sma_20":409.12,"sma_60":378.85,"sma_120":351.73},{"date":"2025-06-08","open":409.37,"high":419.05,"low":406.78,"close":411.23,"volume":263273582,"rsi_14":44.39,"sma_20":410.03,"sma_60":380.68,"sma_120":352.46},{"date":"2025-06-09","open":411.23,"high":429.48,"low":411.22,"close":425.54,"volume":324486989,"rsi_14":54.47,"sma_20":411.61,"sma_60":382.94,"sma_120":353.3},{"date":"2025-06-10","open":425.54,"high":442.69,"low":418.62,"close":437.99,"volume":457677172,"rsi_14":59.46,"sma_20":413.13,"sma_60":385.02,"sma_120":354.2},{"date":"2025-06-11","open":437.98,"high":445.69,"low":423.09,"close":428.98,"volume":544053809,"rsi_14":53.73,"sma_20":412.38,"sma_60":386.43,"sma_120":355.02},{"date":"2025-06-12","open":428.98,"high":441.13,"low":424.2,"close":425.63,"volume":329563543,"rsi_14":56.85,"sma_20":412.38,"sma_60":387.81,"sma_120":355.71},{"date":"2025-06-13","open":425.62,"high":453.34,"low":398.74,"close":448.69,"volume":534510139,"rsi_14":68.67,"sma_20":413.72,"sma_60":389.9,"sma_120":356.65},{"date":"2025-06-14","open":448.71,"high":449.1,"low":421.77,"close":430.81,"volume":318902456,"rsi_14":56.03,"sma_20":414.12,"sma_60":391.76,"sma_120":357.39},{"date":"2025-06-15","open":430.81,"high":467.17,"low":430.81,"close":460.87,"volume":483029475,"rsi_14":68.5,"sma_20":416.38,"sma_60":394.08,"sma_120":358.46},{"date":"2025-06-16","open":460.87,"high":475.44,"low":452.04,"close":466.33,"volume":518993408,"rsi_14":69.53,"sma_20":418.95,"sma_60":396.29,"sma_120":359.63},{"date":"2025-06-17","open":466.33,"high":480.47,"low":458.46,"close":463.84,"volume":565650223,"rsi_14":69.75,"sma_20":421.17,"sma_60":398.44,"sma_120":360.79},{"date":"2025-06-18","open":463.84,"high":478.66,"low":457.57,"close":459.45,"volume":425013872,"rsi_14":67.86,"sma_20":423.68,"sma_60":400.5,"sma_120":361.99},{"date":"2025-06-19","open":459.45,"high":500.1,"low":454.11,"close":498.57,"volume":717984472,"rsi_14":80.17,"sma_20":428.65,"sma_60":403.22,"sma_120":363.46},{"date":"2025-06-20","open":498.57,"high":500.11,"low":473.15,"close":473.86,"volume":529414408,"rsi_14":69.3,"sma_20":431.62,"sma_60":405.37,"sma_120":364.69},{"date":"2025-06-21","open":473.86,"high":477.06,"low":459.41,"close":466.2,"volume":375029616,"rsi_14":64.51,"sma_20":434.75,"sma_60":407.09,"sma_120":365.96},{"date":"2025-06-22","open":466.2,"high":469.58,"low":437.99,"close":455.08,"volume":692961160,"rsi_14":60.69,"sma_20":437.3,"sma_60":408.7,"sma_120":367.08},{"date":"2025-06-23","open":455.08,"high":469.28,"low":438.83,"close":463.45,"volume":474786271,"rsi_14":59.52,"sma_20":440.43,"sma_60":410.49,"sma_120":368.21},{"date":"2025-06-24","open":463.45,"high":466.2,"low":449.65,"close":453.83,"volume":386206996,"rsi_14":54.04,"sma_20":443.07,"sma_60":411.83,"sma_120":369.56},{"date":"2025-06-25","open":453.83,"high":494.42,"low":453.83,"close":482.22,"volume":690654788,"rsi_14":62.34,"sma_20":447.9,"sma_60":413.93,"sma_120":371.15},{"date":"2025-06-26","open":482.22,"high":505.32,"low":482.22,"close":489.63,"volume":529349910,"rsi_14":64.56,"sma_20":452.58,"sma_60":416.33,"sma_120":372.78},{"date":"2025-06-27","open":489.63,"high":508.16,"low":485.62,"close":505.18,"volume":516249957,"rsi_14":63.31,"sma_20":457.37,"sma_60":418.68,"sma_120":374.52},{"date":"2025-06-28","open":505.19,"high":505.19,"low":487.52,"close":491.99,"volume":329535051,"rsi_14":64.74,"sma_20":461.41,"sma_60":420.82,"sma_120":375.99},{"date":"2025-06-29","open":491.99,"high":506.12,"low":488.86,"close":503.79,"volume":368787760,"rsi_14":61.34,"sma_20":465.32,"sma_60":423.11,"sma_120":377.59},{"date":"2025-06-30","open":503.79,"high":520.11,"low":488.93,"close":506.03,"volume":488449544,"rsi_14":60.67,"sma_20":468.72,"sma_60":425.52,"sma_120":379.03},{"date":"2025-07-01","open":506.03,"high":526.72,"low":499.47,"close":500.69,"volume":582309412,"rsi_14":59.76,"sma_20":472.31,"sma_60":427.49,"sma_120":380.53},{"date":"2025-07-02","open":500.69,"high":511.94,"low":499.5,"close":510.33,"volume":405960321,"rsi_14":63.1,"sma_20":476.54,"sma_60":429.94,"sma_120":382.11},{"date":"2025-07-03","open":510.34,"high":514.46,"low":492.56,"close":496.71,"volume":442561351,"rsi_14":49.45,"sma_20":478.94,"sma_60":432.28,"sma_120":382.98},{"date":"2025-07-04","open":496.71,"high":496.71,"low":472.54,"close":484.24,"volume":406151257,"rsi_14":53.32,"sma_20":481.61,"sma_60":434.46,"sma_120":383.72},{"date":"2025-07-05","open":484.24,"high":489.71,"low":481.31,"close":489.41,"volume":257663061,"rsi_14":57.54,"sma_20":483.04,"sma_60":436.4,"sma_120":384.56},{"date":"2025-07-06","open":489.41,"high":499.32,"low":483.25,"close":491.96,"volume":284802640,"rsi_14":62.69,"sma_20":484.32,"sma_60":438.21,"sma_120":385.45},{"date":"2025-07-07","open":491.96,"high":499.67,"low":489.87,"close":496.2,"volume":313746593,"rsi_14":61.59,"sma_20":485.94,"sma_60":439.46,"sma_120":386.61},{"date":"2025-07-08","open":496.2,"high":505.25,"low":494.47,"close":501.39,"volume":351578231,"rsi_14":67.38,"sma_20":488.04,"sma_60":440.94,"sma_120":388.03},{"date":"2025-07-09","open":501.39,"high":516.22,"low":500.26,"close":514.94,"volume":441973390,"rsi_14":63.41,"sma_20":488.86,"sma_60":442.34,"sma_120":389.49},{"date":"2025-07-10","open":514.94,"high":520.13,"low":503.13,"close":518.32,"volume":488833459,"rsi_14":62.16,"sma_20":491.08,"sma_60":444.18,"sma_120":390.86},{"date":"2025-07-11","open":518.32,"high":537.97,"low":514.77,"close":531.66,"volume":573257647,"rsi_14":61.44,"sma_20":494.35,"sma_60":446.2,"sma_120":392.57},{"date":"2025-07-12","open":531.66,"high":533.94,"low":502.84,"close":506.41,"volume":443181913,"rsi_14":55.64,"sma_20":496.92,"sma_60":447.78,"sma_120":394.04},{"date":"2025-07-13","open":506.41,"high":512.53,"low":501.82,"close":507.89,"volume":383360325,"rsi_14":51.75,"sma_20":499.14,"sma_60":449.53,"sma_120":395.41},{"date":"2025-07-14","open":507.88,"high":524.49,"low":499.01,"close":504.85,"volume":443891301,"rsi_14":49.5,"sma_20":501.69,"sma_60":451.35,"sma_120":396.85},{"date":"2025-07-15","open":504.85,"high":505.25,"low":483.23,"close":497.87,"volume":400487202,"rsi_14":48.82,"sma_20":502.47,"sma_60":453.05,"sma_120":398.18},{"date":"2025-07-16","open":497.87,"high":508.6,"low":492.86,"close":499.28,"volume":419602529,"rsi_14":45.05,"sma_20":502.96,"sma_60":454.84,"sma_120":399.55},{"date":"2025-07-17","open":499.28,"high":504.49,"low":488.86,"close":500.06,"volume":444869784,"rsi_14":51.7,"sma_20":502.7,"sma_60":456.4,"sma_120":400.83},{"date":"2025-07-18","open":500.06,"high":539.76,"low":500.02,"close":514.43,"volume":807225450,"rsi_14":64.98,"sma_20":503.82,"sma_60":458.42,"sma_120":402.34},{"date":"2025-07-19","open":514.44,"high":521.06,"low":502.67,"close":513.42,"volume":429562488,"rsi_14":62.43,"sma_20":504.3,"sma_60":460.41,"sma_120":403.93},{"date":"2025-07-20","open":513.42,"high":552.84,"low":511.07,"close":547.88,"volume":713360776,"rsi_14":71.76,"sma_20":506.4,"sma_60":462.75,"sma_120":405.81},{"date":"2025-07-21","open":547.88,"high":548.26,"low":518.03,"close":523.55,"volume":821323203,"rsi_14":59.21,"sma_20":507.54,"sma_60":464.08,"sma_120":407.47},{"date":"2025-07-22","open":523.56,"high":529.79,"low":512.65,"close":525.91,"volume":555595995,"rsi_14":58.41,"sma_20":508.32,"sma_60":465.75,"sma_120":409.08},{"date":"2025-07-23","open":525.91,"high":529.51,"low":501.86,"close":512.27,"volume":532105351,"rsi_14":49.09,"sma_20":509.1,"sma_60":467.25,"sma_120":410.55},{"date":"2025-07-24","open":512.28,"high":526.98,"low":491.54,"close":512.13,"volume":716060573,"rsi_14":47.83,"sma_20":510.49,"sma_60":468.74,"sma_120":412.03},{"date":"2025-07-25","open":512.13,"high":562.04,"low":510.72,"close":556.82,"volume":954270883,"rsi_14":57.23,"sma_20":513.86,"sma_60":471.09,"sma_120":413.97},{"date":"2025-07-26","open":556.83,"high":562.73,"low":552.18,"close":559.57,"volume":386968270,"rsi_14":67.55,"sma_20":517.24,"sma_60":473.51,"sma_120":416.07},{"date":"2025-07-27","open":559.57,"high":605.49,"low":556.28,"close":590.13,"volume":874093389,"rsi_14":72.78,"sma_20":521.94,"sma_60":476.35,"sma_120":418.46},{"date":"2025-07-28","open":590.13,"high":603.46,"low":569.64,"close":571.12,"volume":722777681,"rsi_14":66.86,"sma_20":525.43,"sma_60":479.05,"sma_120":420.73},{"date":"2025-07-29","open":571.12,"high":586.02,"low":560.48,"close":563.81,"volume":498857311,"rsi_14":66.76,"sma_20":527.87,"sma_60":481.79,"sma_120":422.9},{"date":"2025-07-30","open":563.81,"high":593.04,"low":556.57,"close":590.13,"volume":533364882,"rsi_14":70.49,"sma_20":531.46,"sma_60":484.72,"sma_120":425.24},{"date":"2025-07-31","open":590.13,"high":596.61,"low":561.45,"close":562.24,"volume":521765046,"rsi_14":62.5,"sma_20":532.99,"sma_60":487.36,"sma_120":427.48},{"date":"2025-08-01","open":562.25,"high":571.24,"low":530.84,"close":535.58,"volume":560426904,"rsi_14":54.05,"sma_20":534.45,"sma_60":489.56,"sma_120":429.44},{"date":"2025-08-02","open":535.57,"high":543.41,"low":518.47,"close":520.47,"volume":349688653,"rsi_14":51.28,"sma_20":535.08,"sma_60":491.55,"sma_120":431.27},{"date":"2025-08-03","open":520.48,"high":547.57,"low":516.46,"close":544.46,"volume":311771833,"rsi_14":49.35,"sma_20":537.06,"sma_60":493.94,"sma_120":433.27},{"date":"2025-08-04","open":544.46,"high":578.81,"low":544.41,"close":574.11,"volume":507557710,"rsi_14":59.36,"sma_20":540.87,"sma_60":497.08,"sma_120":435.79},{"date":"2025-08-05","open":574.1,"high":582.76,"low":542.39,"close":551.39,"volume":594892199,"rsi_14":54.39,"sma_20":543.47,"sma_60":499.67,"sma_120":438.09},{"date":"2025-08-06","open":551.39,"high":572.92,"low":549.01,"close":571.06,"volume":426357931,"rsi_14":59.92,"sma_20":547.02,"sma_60":502.36,"sma_120":440.61},{"date":"2025-08-07","open":571.06,"high":583.86,"low":568.57,"close":582.28,"volume":952705537,"rsi_14":61.41,"sma_20":550.42,"sma_60":505.22,"sma_120":442.95},{"date":"2025-08-08","open":582.28,"high":588.77,"low":573.67,"close":586.45,"volume":464041675,"rsi_14":55.55,"sma_20":554.07,"sma_60":507.9,"sma_120":445.42},{"date":"2025-08-09","open":586.43,"high":591.42,"low":567.5,"close":567.5,"volume":408771803,"rsi_14":51.4,"sma_20":555.05,"sma_60":510.06,"sma_120":447.54},{"date":"2025-08-10","open":567.5,"high":580.38,"low":561.19,"close":570.75,"volume":463752534,"rsi_14":46.21,"sma_20":557.41,"sma_60":512.42,"sma_120":449.42},{"date":"2025-08-11","open":570.75,"high":594.68,"low":569.98,"close":579.31,"volume":642023774,"rsi_14":51.67,"sma_20":560.08,"sma_60":514.98,"sma_120":451.4},{"date":"2025-08-12","open":579.31,"high":625.04,"low":579.28,"close":618.72,"volume":733343503,"rsi_14":59.89,"sma_20":565.4,"sma_60":517.81,"sma_120":453.86},{"date":"2025-08-13","open":618.72,"high":629.16,"low":602.35,"close":616.7,"volume":698338792,"rsi_14":55.25,"sma_20":570.63,"sma_60":520.91,"sma_120":456.34},{"date":"2025-08-14","open":616.7,"high":626.24,"low":583.93,"close":593.78,"volume":594001439,"rsi_14":56.35,"sma_20":572.48,"sma_60":523.13,"sma_120":458.6},{"date":"2025-08-15","open":593.78,"high":601.65,"low":581.04,"close":592.57,"volume":344054956,"rsi_14":62.79,"sma_20":574.13,"sma_60":525.23,"sma_120":460.76},{"date":"2025-08-16","open":592.57,"high":597.53,"low":577.93,"close":587.99,"volume":270413314,"rsi_14":65.9,"sma_20":574.02,"sma_60":527.3,"sma_120":462.87},{"date":"2025-08-17","open":587.98,"high":592.08,"low":582.47,"close":582.5,"volume":290609014,"rsi_14":59.81,"sma_20":574.59,"sma_60":529.35,"sma_120":464.93},{"date":"2025-08-18","open":582.5,"high":582.5,"low":561.69,"close":569.28,"volume":333083989,"rsi_14":48.64,"sma_20":574.86,"sma_60":530.53,"sma_120":466.87},{"date":"2025-08-19","open":569.28,"high":573.64,"low":548.0,"close":548.07,"volume":309888843,"rsi_14":49.06,"sma_20":572.76,"sma_60":531.77,"sma_120":468.57},{"date":"2025-08-20","open":548.08,"high":562.57,"low":544.87,"close":560.59,"volume":305696457,"rsi_14":46.9,"sma_20":572.68,"sma_60":533.34,"sma_120":470.21},{"date":"2025-08-21","open":560.59,"high":564.27,"low":551.02,"close":553.98,"volume":274445580,"rsi_14":41.38,"sma_20":573.6,"sma_60":534.99,"sma_120":471.85},{"date":"2025-08-22","open":553.98,"high":607.53,"low":551.39,"close":599.32,"volume":513876610,"rsi_14":53.14,"sma_20":577.54,"sma_60":537.25,"sma_120":473.87},{"date":"2025-08-23","open":599.33,"high":600.77,"low":584.51,"close":591.0,"volume":318991529,"rsi_14":56.04,"sma_20":579.87,"sma_60":539.54,"sma_120":475.68},{"date":"2025-08-24","open":591.01,"high":599.39,"low":583.85,"close":583.87,"volume":318837090,"rsi_14":53.3,"sma_20":580.35,"sma_60":541.23,"sma_120":477.58},{"date":"2025-08-25","open":583.87,"high":586.86,"low":538.02,"close":544.44,"volume":393223697,"rsi_14":42.4,"sma_20":580.01,"sma_60":542.15,"sma_120":479.24},{"date":"2025-08-26","open":544.44,"high":554.08,"low":532.86,"close":550.57,"volume":421075257,"rsi_14":32.63,"sma_20":578.98,"sma_60":542.9,"sma_120":480.79},{"date":"2025-08-27","open":550.59,"high":562.12,"low":544.65,"close":550.08,"volume":410100247,"rsi_14":32.88,"sma_20":577.37,"sma_60":543.87,"sma_120":482.34},{"date":"2025-08-28","open":550.08,"high":565.08,"low":548.76,"close":557.6,"volume":280402200,"rsi_14":39.91,"sma_20":575.93,"sma_60":544.77,"sma_120":483.94},{"date":"2025-08-29","open":557.6,"high":559.3,"low":529.1,"close":531.12,"volume":527578258,"rsi_14":34.98,"sma_20":574.11,"sma_60":545.19,"sma_120":485.35},{"date":"2025-08-30","open":531.12,"high":554.1,"low":525.44,"close":553.56,"volume":317294001,"rsi_14":42.26,"sma_20":573.25,"sma_60":546.07,"sma_120":486.78},{"date":"2025-08-31","open":553.53,"high":554.06,"low":542.73,"close":544.56,"volume":260203888,"rsi_14":41.6,"sma_20":571.51,"sma_60":546.64,"sma_120":488.29},{"date":"2025-09-01","open":544.56,"high":551.04,"low":530.58,"close":544.57,"volume":365940268,"rsi_14":44.19,"sma_20":567.81,"sma_60":547.44,"sma_120":489.86},{"date":"2025-09-02","open":544.57,"high":585.82,"low":544.08,"close":585.29,"volume":589869802,"rsi_14":58.02,"sma_20":566.24,"sma_60":549.12,"sma_120":491.79},{"date":"2025-09-03","open":585.29,"high":604.86,"low":579.22,"close":603.5,"volume":735284538,"rsi_14":59.02,"sma_20":566.72,"sma_60":551.02,"sma_120":493.71},{"date":"2025-09-04","open":603.5,"high":604.09,"low":584.56,"close":586.77,"volume":407599911,"rsi_14":56.61,"sma_20":566.43,"sma_60":552.6,"sma_120":495.41},{"date":"2025-09-05","open":586.77,"high":618.56,"low":585.36,"close":606.77,"volume":817645654,"rsi_14":51.67,"sma_20":567.37,"sma_60":554.44,"sma_120":496.95},{"date":"2025-09-06","open":606.77,"high":616.16,"low":585.28,"close":595.31,"volume":599677544,"rsi_14":50.95,"sma_20":568.01,"sma_60":556.01,"sma_120":498.47},{"date":"2025-09-07","open":595.32,"high":606.68,"low":593.82,"close":603.4,"volume":311967593,"rsi_14":54.31,"sma_20":569.72,"sma_60":557.48,"sma_120":499.91},{"date":"2025-09-08","open":603.4,"high":605.87,"low":585.87,"close":588.3,"volume":584953952,"rsi_14":60.83,"sma_20":571.73,"sma_60":558.65,"sma_120":501.41},{"date":"2025-09-09","open":588.33,"high":590.42,"low":575.98,"close":581.17,"volume":391270417,"rsi_14":57.52,"sma_20":572.76,"sma_60":559.47,"sma_120":502.84},{"date":"2025-09-10","open":581.16,"high":589.46,"low":577.74,"close":580.6,"volume":417427915,"rsi_14":57.5,"sma_20":574.09,"sma_60":560.71,"sma_120":504.25},{"date":"2025-09-11","open":580.6,"high":602.4,"low":576.74,"close":596.39,"volume":793975677,"rsi_14":59.16,"sma_20":573.94,"sma_60":562.19,"sma_120":505.86},{"date":"2025-09-12","open":596.38,"high":601.4,"low":587.84,"close":598.61,"volume":465340294,"rsi_14":68.0,"sma_20":574.32,"sma_60":563.75,"sma_120":507.55},{"date":"2025-09-13","open":598.61,"high":605.36,"low":594.58,"close":598.54,"volume":432912858,"rsi_14":63.62,"sma_20":575.06,"sma_60":565.43,"sma_120":509.24},{"date":"2025-09-14","open":598.54,"high":603.23,"low":589.07,"close":601.47,"volume":612145989,"rsi_14":67.89,"sma_20":577.91,"sma_60":567.13,"sma_120":510.99},{"date":"2025-09-15","open":601.46,"high":604.78,"low":588.71,"close":593.88,"volume":654786898,"rsi_14":64.8,"sma_20":580.07,"sma_60":568.69,"sma_120":512.54},{"date":"2025-09-16","open":593.88,"high":601.7,"low":590.48,"close":598.87,"volume":428838130,"rsi_14":55.19,"sma_20":582.51,"sma_60":570.1,"sma_120":514.26},{"date":"2025-09-17","open":598.87,"high":624.81,"low":591.29,"close":616.89,"volume":822736383,"rsi_14":55.12,"sma_20":585.48,"sma_60":571.83,"sma_120":516.12},{"date":"2025-09-18","open":616.89,"high":650.36,"low":612.98,"close":624.4,"volume":1304984363,"rsi_14":65.49,"sma_20":590.14,"sma_60":573.1,"sma_120":517.92},{"date":"2025-09-19","open":624.4,"high":631.89,"low":598.68,"close":600.85,"volume":623480321,"rsi_14":47.63,"sma_20":592.51,"sma_60":574.39,"sma_120":519.23},{"date":"2025-09-20","open":600.85,"high":606.56,"low":594.46,"close":595.08,"volume":355273479,"rsi_14":49.9,"sma_20":595.03,"sma_60":575.54,"sma_120":520.64},{"date":"2025-09-21","open":595.08,"high":602.17,"low":594.11,"close":594.32,"volume":267177207,"rsi_14":45.94,"sma_20":597.52,"sma_60":576.91,"sma_120":522.08},{"date":"2025-09-22","open":594.32,"high":594.78,"low":561.95,"close":567.73,"volume":533884120,"rsi_14":41.67,"sma_20":596.64,"sma_60":577.84,"sma_120":523.29},{"date":"2025-09-23","open":567.73,"high":569.77,"low":554.41,"close":557.04,"volume":511617224,"rsi_14":40.5,"sma_20":594.32,"sma_60":577.84,"sma_120":524.47},{"date":"2025-09-24","open":557.03,"high":563.66,"low":551.86,"close":556.49,"volume":351089397,"rsi_14":40.51,"sma_20":592.8,"sma_60":577.79,"sma_120":525.65},{"date":"2025-09-25","open":556.49,"high":557.53,"low":535.12,"close":536.12,"volume":539205043,"rsi_14":27.1,"sma_20":589.27,"sma_60":576.89,"sma_120":526.62},{"date":"2025-09-26","open":536.12,"high":550.29,"low":535.15,"close":548.5,"volume":414681524,"rsi_14":32.33,"sma_20":586.93,"sma_60":576.51,"sma_120":527.78},{"date":"2025-09-27","open":548.5,"high":548.5,"low":540.78,"close":544.2,"volume":223029363,"rsi_14":31.39,"sma_20":583.97,"sma_60":576.18,"sma_120":528.99},{"date":"2025-09-28","open":544.2,"high":558.01,"low":536.42,"close":556.21,"volume":342052822,"rsi_14":35.41,"sma_20":582.37,"sma_60":575.62,"sma_120":530.17},{"date":"2025-09-29","open":556.21,"high":563.21,"low":550.99,"close":561.43,"volume":376423264,"rsi_14":39.37,"sma_20":581.38,"sma_60":575.61,"sma_120":531.48},{"date":"2025-09-30","open":561.43,"high":562.8,"low":549.87,"close":560.04,"volume":404325821,"rsi_14":36.98,"sma_20":580.35,"sma_60":576.01,"sma_120":532.78},{"date":"2025-10-01","open":560.04,"high":597.03,"low":559.72,"close":593.07,"volume":555056991,"rsi_14":42.74,"sma_20":580.19,"sma_60":577.22,"sma_120":534.39},{"date":"2025-10-02","open":593.08,"high":596.7,"low":582.92,"close":595.02,"volume":517575999,"rsi_14":40.74,"sma_20":580.01,"sma_60":578.07,"sma_120":536.0},{"date":"2025-10-03","open":595.02,"high":615.23,"low":591.65,"close":609.25,"volume":441355850,"rsi_14":52.82,"sma_20":580.54,"sma_60":578.65,"sma_120":537.87},{"date":"2025-10-04","open":609.23,"high":609.24,"low":584.93,"close":590.41,"volume":313671709,"rsi_14":48.56,"sma_20":579.99,"sma_60":579.3,"sma_120":539.49},{"date":"2025-10-05","open":590.41,"high":611.08,"low":588.36,"close":594.29,"volume":375572874,"rsi_14":49.99,"sma_20":580.01,"sma_60":579.69,"sma_120":541.03},{"date":"2025-10-06","open":594.3,"high":606.44,"low":592.88,"close":599.43,"volume":310828922,"rsi_14":61.01,"sma_20":580.04,"sma_60":579.97,"sma_120":542.6},{"date":"2025-10-07","open":599.43,"high":599.72,"low":575.07,"close":576.84,"volume":382423336,"rsi_14":56.35,"sma_20":578.04,"sma_60":579.81,"sma_120":543.86},{"date":"2025-10-08","open":576.84,"high":587.74,"low":574.58,"close":583.46,"volume":286669148,"rsi_14":58.33,"sma_20":575.99,"sma_60":580.08,"sma_120":545.07},{"date":"2025-10-09","open":583.46,"high":592.62,"low":569.82,"close":580.16,"volume":337786367,"rsi_14":65.2,"sma_20":574.95,"sma_60":580.24,"sma_120":546.33},{"date":"2025-10-10","open":580.16,"high":597.15,"low":484.98,"close":513.39,"volume":925216944,"rsi_14":41.19,"sma_20":570.87,"sma_60":579.14,"sma_120":547.06},{"date":"2025-10-11","open":513.38,"high":539.95,"low":480.01,"close":500.39,"volume":579560115,"rsi_14":39.46,"sma_20":566.17,"sma_60":577.17,"sma_120":547.49},{"date":"2025-10-12","open":500.39,"high":545.14,"low":496.85,"close":541.64,"volume":457468716,"rsi_14":46.93,"sma_20":564.87,"sma_60":575.92,"sma_120":548.41},{"date":"2025-10-13","open":541.64,"high":549.71,"low":535.34,"close":546.72,"volume":390044712,"rsi_14":46.9,"sma_20":564.35,"sma_60":575.13,"sma_120":549.13},{"date":"2025-10-14","open":546.72,"high":547.0,"low":509.25,"close":538.92,"volume":733655484,"rsi_14":45.66,"sma_20":563.47,"sma_60":574.24,"sma_120":549.73},{"date":"2025-10-15","open":538.92,"high":544.77,"low":519.65,"close":522.3,"volume":350007473,"rsi_14":34.42,"sma_20":562.78,"sma_60":573.14,"sma_120":550.22},{"date":"2025-10-16","open":522.3,"high":528.96,"low":501.99,"close":504.81,"volume":381079860,"rsi_14":31.41,"sma_20":560.6,"sma_60":571.85,"sma_120":550.6},{"date":"2025-10-17","open":504.81,"high":509.63,"low":454.59,"close":469.95,"volume":642250305,"rsi_14":23.54,"sma_20":556.89,"sma_60":570.19,"sma_120":550.36},{"date":"2025-10-18","open":469.95,"high":479.31,"low":463.84,"close":468.37,"volume":318606442,"rsi_14":25.19,"sma_20":552.5,"sma_60":568.86,"sma_120":550.32},{"date":"2025-10-19","open":468.37,"high":478.52,"low":457.32,"close":472.87,"volume":363322774,"rsi_14":25.38,"sma_20":548.07,"sma_60":567.4,"sma_120":550.37},{"date":"2025-10-20","open":472.87,"high":486.33,"low":467.79,"close":479.08,"volume":415474887,"rsi_14":25.7,"sma_20":544.02,"sma_60":566.15,"sma_120":550.57},{"date":"2025-10-21","open":479.09,"high":514.15,"low":464.51,"close":481.76,"volume":659711067,"rsi_14":29.13,"sma_20":538.45,"sma_60":564.19,"sma_120":550.72},{"date":"2025-10-22","open":481.76,"high":484.54,"low":464.25,"close":473.43,"volume":355610006,"rsi_14":26.02,"sma_20":532.37,"sma_60":562.23,"sma_120":550.89},{"date":"2025-10-23","open":473.43,"high":491.36,"low":473.15,"close":480.94,"volume":741446707,"rsi_14":28.77,"sma_20":525.96,"sma_60":560.52,"sma_120":550.88},{"date":"2025-10-24","open":480.94,"high":506.59,"low":479.17,"close":502.62,"volume":403057486,"rsi_14":47.14,"sma_20":521.57,"sma_60":559.82,"sma_120":550.98},{"date":"2025-10-25","open":502.62,"high":511.1,"low":497.14,"close":508.51,"volume":398125645,"rsi_14":52.24,"sma_20":517.28,"sma_60":559.12,"sma_120":551.01},{"date":"2025-10-26","open":508.51,"high":563.82,"low":508.38,"close":558.7,"volume":689666603,"rsi_14":54.48,"sma_20":515.24,"sma_60":559.27,"sma_120":551.57},{"date":"2025-10-27","open":558.71,"high":571.37,"low":554.25,"close":555.94,"volume":674062650,"rsi_14":52.45,"sma_20":514.2,"sma_60":559.24,"sma_120":552.0},{"date":"2025-10-28","open":555.94,"high":570.37,"low":551.46,"close":557.84,"volume":784132942,"rsi_14":55.19,"sma_20":512.92,"sma_60":559.68,"sma_120":552.43},{"date":"2025-10-29","open":557.84,"high":566.31,"low":549.58,"close":556.59,"volume":569007521,"rsi_14":60.28,"sma_20":511.74,"sma_60":559.73,"sma_120":552.9},{"date":"2025-10-30","open":556.6,"high":574.06,"low":528.72,"close":541.54,"volume":609455219,"rsi_14":61.17,"sma_20":513.15,"sma_60":559.68,"sma_120":553.16},{"date":"2025-10-31","open":541.54,"high":563.21,"low":535.11,"close":536.19,"volume":550029509,"rsi_14":74.56,"sma_20":514.94,"sma_60":559.54,"sma_120":553.49},{"date":"2025-11-01","open":536.18,"high":559.83,"low":532.11,"close":554.5,"volume":408534892,"rsi_14":78.41,"sma_20":515.58,"sma_60":559.03,"sma_120":554.07},{"date":"2025-11-02","open":554.5,"high":555.11,"low":525.34,"close":537.28,"volume":416673515,"rsi_14":69.6,"sma_20":515.11,"sma_60":557.93,"sma_120":554.47},{"date":"2025-11-03","open":537.26,"high":537.26,"low":502.53,"close":505.53,"volume":468518058,"rsi_14":56.97,"sma_20":513.44,"sma_60":556.57,"sma_120":554.59},{"date":"2025-11-04","open":505.53,"high":512.25,"low":462.55,"close":481.15,"volume":473763872,"rsi_14":49.86,"sma_20":511.38,"sma_60":554.48,"sma_120":554.46},{"date":"2025-11-05","open":481.15,"high":493.83,"low":462.56,"close":489.81,"volume":303803109,"rsi_14":53.87,"sma_20":510.63,"sma_60":552.72,"sma_120":554.36},{"date":"2025-11-06","open":489.8,"high":489.83,"low":465.77,"close":472.38,"volume":275627079,"rsi_14":48.07,"sma_20":510.75,"sma_60":550.54,"sma_120":554.01},{"date":"2025-11-07","open":472.37,"high":519.99,"low":472.37,"close":511.14,"volume":809035614,"rsi_14":51.78,"sma_20":512.89,"sma_60":549.25,"sma_120":553.95},{"date":"2025-11-08","open":511.14,"high":514.8,"low":486.5,"close":495.84,"volume":274523232,"rsi_14":47.45,"sma_20":514.04,"sma_60":547.83,"sma_120":553.65},{"date":"2025-11-09","open":495.84,"high":505.03,"low":489.37,"close":503.32,"volume":289590084,"rsi_14":36.53,"sma_20":515.25,"sma_60":546.54,"sma_120":553.63},{"date":"2025-11-10","open":503.32,"high":523.32,"low":502.11,"close":517.17,"volume":349519334,"rsi_14":41.05,"sma_20":517.02,"sma_60":545.22,"sma_120":553.7},{"date":"2025-11-11","open":517.17,"high":530.57,"low":504.67,"close":505.41,"volume":480848970,"rsi_14":38.43,"sma_20":518.62,"sma_60":543.67,"sma_120":553.71},{"date":"2025-11-12","open":505.41,"high":531.59,"low":499.43,"close":507.1,"volume":388130618,"rsi_14":39.1,"sma_20":519.93,"sma_60":542.14,"sma_120":553.78},{"date":"2025-11-13","open":507.1,"high":530.52,"low":494.75,"close":509.65,"volume":543104748,"rsi_14":42.57,"sma_20":520.28,"sma_60":540.61,"sma_120":553.87},{"date":"2025-11-14","open":509.65,"high":516.01,"low":477.94,"close":479.81,"volume":435619431,"rsi_14":38.2,"sma_20":518.84,"sma_60":538.71,"sma_120":553.7},{"date":"2025-11-15","open":479.81,"high":516.98,"low":479.76,"close":502.39,"volume":355284220,"rsi_14":39.29,"sma_20":516.03,"sma_60":537.1,"sma_120":553.6},{"date":"2025-11-16","open":502.39,"high":503.47,"low":474.08,"close":483.67,"volume":278777967,"rsi_14":39.05,"sma_20":512.42,"sma_60":534.88,"sma_120":553.35},{"date":"2025-11-17","open":483.67,"high":514.26,"low":482.1,"close":490.42,"volume":378967181,"rsi_14":46.56,"sma_20":509.04,"sma_60":532.65,"sma_120":552.88},{"date":"2025-11-18","open":490.42,"high":535.68,"low":476.58,"close":523.06,"volume":597668795,"rsi_14":59.19,"sma_20":507.37,"sma_60":531.35,"sma_120":552.87},{"date":"2025-11-19","open":523.06,"high":523.1,"low":471.31,"close":486.01,"volume":412222154,"rsi_14":49.26,"sma_20":504.59,"sma_60":529.54,"sma_120":552.54},{"date":"2025-11-20","open":486.0,"high":511.3,"low":473.81,"close":480.16,"volume":496518784,"rsi_14":51.59,"sma_20":501.79,"sma_60":527.63,"sma_120":552.27},{"date":"2025-11-21","open":480.15,"high":545.06,"low":449.54,"close":533.11,"volume":908027251,"rsi_14":54.24,"sma_20":500.72,"sma_60":527.06,"sma_120":552.45},{"date":"2025-11-22","open":533.1,"high":566.33,"low":522.1,"close":556.5,"volume":886601314,"rsi_14":61.36,"sma_20":501.68,"sma_60":527.05,"sma_120":552.44},{"date":"2025-11-23","open":556.5,"high":556.95,"low":537.83,"close":539.27,"volume":505148426,"rsi_14":56.49,"sma_20":503.37,"sma_60":526.76,"sma_120":552.27},{"date":"2025-11-24","open":539.27,"high":562.45,"low":538.48,"close":548.74,"volume":480968305,"rsi_14":55.79,"sma_20":506.75,"sma_60":526.97,"sma_120":551.93},{"date":"2025-11-25","open":548.72,"high":548.99,"low":516.78,"close":527.09,"volume":385810724,"rsi_14":53.84,"sma_20":508.61,"sma_60":526.61,"sma_120":551.56},{"date":"2025-11-26","open":527.09,"high":547.83,"low":526.41,"close":544.15,"volume":553618586,"rsi_14":56.22,"sma_20":512.2,"sma_60":526.61,"sma_120":551.4},{"date":"2025-11-27","open":544.16,"high":549.2,"low":532.04,"close":532.46,"volume":338818403,"rsi_14":53.72,"sma_20":513.27,"sma_60":526.22,"sma_120":550.92},{"date":"2025-11-28","open":532.46,"high":554.31,"low":531.74,"close":549.39,"volume":635412763,"rsi_14":61.83,"sma_20":515.94,"sma_60":526.02,"sma_120":550.81},{"date":"2025-11-29","open":549.38,"high":549.4,"low":518.14,"close":521.71,"volume":457127022,"rsi_14":53.23,"sma_20":516.86,"sma_60":525.38,"sma_120":550.7},{"date":"2025-11-30","open":521.71,"high":561.26,"low":519.22,"close":541.79,"volume":511253535,"rsi_14":59.67,"sma_20":518.09,"sma_60":524.52,"sma_120":550.87},{"date":"2025-12-01","open":541.79,"high":542.12,"low":510.0,"close":522.87,"volume":572835027,"rsi_14":55.19,"sma_20":518.97,"sma_60":523.32,"sma_120":550.69},{"date":"2025-12-02","open":522.87,"high":555.75,"low":520.72,"close":546.04,"volume":506411625,"rsi_14":53.79,"sma_20":520.91,"sma_60":522.27,"sma_120":550.46},{"date":"2025-12-03","open":546.04,"high":604.95,"low":544.18,"close":591.43,"volume":805072559,"rsi_14":66.92,"sma_20":525.0,"sma_60":522.28,"sma_120":550.79},{"date":"2025-12-04","open":591.44,"high":596.29,"low":567.79,"close":574.71,"volume":419578192,"rsi_14":64.67,"sma_20":529.75,"sma_60":521.96,"sma_120":550.82},{"date":"2025-12-05","open":574.72,"high":581.96,"low":558.73,"close":560.51,"volume":372950285,"rsi_14":54.83,"sma_20":532.65,"sma_60":521.31,"sma_120":550.64},{"date":"2025-12-06","open":560.51,"high":595.56,"low":559.0,"close":583.83,"volume":377143590,"rsi_14":54.82,"sma_20":537.66,"sma_60":521.43,"sma_120":550.62},{"date":"2025-12-07","open":583.83,"high":603.7,"low":571.77,"close":598.68,"volume":384880361,"rsi_14":60.57,"sma_20":543.08,"sma_60":521.68,"sma_120":550.88},{"date":"2025-12-08","open":598.69,"high":604.55,"low":576.71,"close":579.88,"volume":343154879,"rsi_14":55.36,"sma_20":545.92,"sma_60":521.67,"sma_120":550.96},{"date":"2025-12-09","open":579.88,"high":590.67,"low":570.95,"close":585.38,"volume":454957972,"rsi_14":60.63,"sma_20":550.89,"sma_60":522.87,"sma_120":551.01},{"date":"2025-12-10","open":585.35,"high":587.97,"low":560.67,"close":573.55,"volume":501078112,"rsi_14":55.46,"sma_20":555.55,"sma_60":524.09,"sma_120":550.63},{"date":"2025-12-11","open":573.55,"high":576.09,"low":552.44,"close":575.14,"volume":367698610,"rsi_14":58.24,"sma_20":557.66,"sma_60":524.65,"sma_120":550.28},{"date":"2025-12-12","open":575.14,"high":585.36,"low":569.25,"close":581.16,"volume":382716483,"rsi_14":56.4,"sma_20":558.89,"sma_60":525.23,"sma_120":550.18},{"date":"2025-12-13","open":581.16,"high":586.5,"low":569.64,"close":580.55,"volume":206191549,"rsi_14":63.31,"sma_20":560.95,"sma_60":525.92,"sma_120":550.08},{"date":"2025-12-14","open":580.55,"high":584.86,"low":556.19,"close":558.48,"volume":270374711,"rsi_14":53.74,"sma_20":561.44,"sma_60":526.52,"sma_120":549.83},{"date":"2025-12-15","open":558.49,"high":571.82,"low":520.35,"close":535.72,"volume":356975087,"rsi_14":52.83,"sma_20":561.87,"sma_60":527.04,"sma_120":549.44},{"date":"2025-12-16","open":535.72,"high":555.37,"low":529.01,"close":546.17,"volume":304579900,"rsi_14":50.03,"sma_20":561.97,"sma_60":528.31,"sma_120":549.25},{"date":"2025-12-17","open":546.17,"high":567.48,"low":542.34,"close":546.09,"volume":360239945,"rsi_14":36.57,"sma_20":562.66,"sma_60":529.6,"sma_120":549.23},{"date":"2025-12-18","open":546.1,"high":577.32,"low":528.91,"close":565.49,"volume":603048870,"rsi_14":47.31,"sma_20":563.46,"sma_60":531.15,"sma_120":549.27},{"date":"2025-12-19","open":565.49,"high":630.13,"low":557.65,"close":624.42,"volume":673679486,"rsi_14":64.78,"sma_20":568.6,"sma_60":533.57,"sma_120":549.86},{"date":"2025-12-20","open":624.42,"high":624.62,"low":589.62,"close":592.24,"volume":446014823,"rsi_14":51.87,"sma_20":571.12,"sma_60":535.41,"sma_120":549.8},{"date":"2025-12-21","open":592.25,"high":601.87,"low":577.71,"close":590.06,"volume":285515749,"rsi_14":47.97,"sma_20":574.48,"sma_60":537.35,"sma_120":549.79},{"date":"2025-12-22","open":590.06,"high":596.25,"low":577.53,"close":589.54,"volume":472502809,"rsi_14":52.49,"sma_20":576.65,"sma_60":539.16,"sma_120":549.84},{"date":"2025-12-23","open":589.54,"high":592.97,"low":571.38,"close":572.14,"volume":371786932,"rsi_14":46.79,"sma_20":575.69,"sma_60":540.32,"sma_120":550.07},{"date":"2025-12-24","open":572.15,"high":578.78,"low":563.3,"close":568.09,"volume":332717910,"rsi_14":48.62,"sma_20":575.36,"sma_60":541.32,"sma_120":550.22},{"date":"2025-12-25","open":568.09,"high":599.02,"low":566.46,"close":589.37,"volume":363338125,"rsi_14":53.26,"sma_20":576.8,"sma_60":541.83,"sma_120":550.55},{"date":"2025-12-26","open":589.37,"high":610.6,"low":587.35,"close":593.66,"volume":407726235,"rsi_14":52.89,"sma_20":577.29,"sma_60":542.46,"sma_120":550.85},{"date":"2025-12-27","open":593.66,"high":624.21,"low":593.28,"close":622.97,"volume":337483157,"rsi_14":58.66,"sma_20":578.51,"sma_60":543.54,"sma_120":551.61},{"date":"2025-12-28","open":622.97,"high":632.63,"low":612.71,"close":621.39,"volume":383578300,"rsi_14":64.02,"sma_20":580.58,"sma_60":544.62,"sma_120":552.18},{"date":"2025-12-29","open":621.39,"high":624.66,"low":592.95,"close":598.33,"volume":618555240,"rsi_14":63.93,"sma_20":581.23,"sma_60":545.57,"sma_120":552.63},{"date":"2025-12-30","open":598.35,"high":606.55,"low":592.26,"close":595.15,"volume":430688431,"rsi_14":61.26,"sma_20":582.31,"sma_60":546.55,"sma_120":553.05},{"date":"2025-12-31","open":595.15,"high":601.81,"low":593.79,"close":598.96,"volume":266490838,"rsi_14":61.95,"sma_20":583.5,"sma_60":547.29,"sma_120":553.16},{"date":"2026-01-01","open":598.96,"high":603.44,"low":586.38,"close":592.33,"volume":277799901,"rsi_14":56.44,"sma_20":584.06,"sma_60":548.21,"sma_120":553.07},{"date":"2026-01-02","open":592.34,"high":615.43,"low":585.75,"close":608.4,"volume":439466348,"rsi_14":45.16,"sma_20":585.45,"sma_60":549.92,"sma_120":553.25},{"date":"2026-01-03","open":608.4,"high":661.62,"low":608.39,"close":654.77,"volume":658302981,"rsi_14":67.39,"sma_20":590.26,"sma_60":552.82,"sma_120":553.65},{"date":"2026-01-04","open":654.76,"high":659.3,"low":637.1,"close":639.08,"volume":571624506,"rsi_14":62.68,"sma_20":595.43,"sma_60":555.31,"sma_120":554.01},{"date":"2026-01-05","open":639.09,"high":668.06,"low":638.84,"close":645.68,"volume":623003656,"rsi_14":64.08,"sma_20":600.41,"sma_60":558.19,"sma_120":554.37},{"date":"2026-01-06","open":645.68,"high":653.73,"low":627.05,"close":639.31,"volume":490226880,"rsi_14":67.83,"sma_20":605.07,"sma_60":560.33,"sma_120":554.79},{"date":"2026-01-07","open":639.28,"high":639.3,"low":623.45,"close":629.07,"volume":239713422,"rsi_14":65.67,"sma_20":608.25,"sma_60":562.55,"sma_120":555.19},{"date":"2026-01-08","open":629.07,"high":650.61,"low":621.31,"close":631.6,"volume":428460078,"rsi_14":62.01,"sma_20":608.61,"sma_60":564.69,"sma_120":555.61},{"date":"2026-01-09","open":631.6,"high":640.94,"low":626.22,"close":633.74,"volume":297201840,"rsi_14":61.54,"sma_20":610.68,"sma_60":566.63,"sma_120":555.93},{"date":"2026-01-10","open":633.74,"high":648.78,"low":631.08,"close":642.94,"volume":226622309,"rsi_14":56.5,"sma_20":613.32,"sma_60":568.92,"sma_120":556.29},{"date":"2026-01-11","open":642.94,"high":663.8,"low":640.7,"close":647.78,"volume":671165994,"rsi_14":58.42,"sma_20":616.24,"sma_60":571.27,"sma_120":556.71},{"date":"2026-01-12","open":647.78,"high":659.44,"low":614.46,"close":621.34,"volume":738104883,"rsi_14":57.19,"sma_20":618.7,"sma_60":573.13,"sma_120":556.87},{"date":"2026-01-13","open":621.34,"high":624.95,"low":605.77,"close":615.99,"volume":721401472,"rsi_14":56.42,"sma_20":621.09,"sma_60":575.4,"sma_120":557.06},{"date":"2026-01-14","open":615.99,"high":618.39,"low":596.25,"close":597.93,"volume":783050567,"rsi_14":49.71,"sma_20":621.52,"sma_60":576.99,"sma_120":557.05},{"date":"2026-01-15","open":597.93,"high":627.74,"low":576.15,"close":592.21,"volume":1108745529,"rsi_14":49.97,"sma_20":621.45,"sma_60":578.8,"sma_120":556.84},{"date":"2026-01-16","open":592.08,"high":605.49,"low":590.05,"close":599.53,"volume":628044195,"rsi_14":47.34,"sma_20":620.28,"sma_60":580.62,"sma_120":556.63},{"date":"2026-01-17","open":599.53,"high":601.43,"low":589.13,"close":593.82,"volume":407785698,"rsi_14":25.86,"sma_20":618.9,"sma_60":581.8,"sma_120":556.58},{"date":"2026-01-18","open":593.83,"high":600.73,"low":588.47,"close":591.78,"volume":258929028,"rsi_14":28.99,"sma_20":618.57,"sma_60":583.56,"sma_120":556.55},{"date":"2026-01-19","open":591.75,"high":593.96,"low":575.94,"close":583.82,"volume":453519668,"rsi_14":22.85,"sma_20":618.0,"sma_60":585.29,"sma_120":556.46},{"date":"2026-01-20","open":583.82,"high":586.63,"low":567.96,"close":572.52,"volume":487891611,"rsi_14":21.9,"sma_20":616.68,"sma_60":585.95,"sma_120":556.5},{"date":"2026-01-21","open":572.51,"high":596.64,"low":572.01,"close":584.4,"volume":553418932,"rsi_14":31.47,"sma_20":616.29,"sma_60":586.41,"sma_120":556.73},{"date":"2026-01-22","open":584.43,"high":602.92,"low":584.23,"close":598.75,"volume":323311881,"rsi_14":37.59,"sma_20":615.8,"sma_60":587.4,"sma_120":557.08},{"date":"2026-01-23","open":598.75,"high":600.37,"low":586.32,"close":594.86,"volume":338373798,"rsi_14":35.5,"sma_20":612.81,"sma_60":588.17,"sma_120":557.57},{"date":"2026-01-24","open":594.86,"high":597.87,"low":590.12,"close":593.45,"volume":184468912,"rsi_14":30.41,"sma_20":610.53,"sma_60":589.28,"sma_120":557.95},{"date":"2026-01-25","open":593.45,"high":594.39,"low":565.4,"close":571.17,"volume":339345117,"rsi_14":23.35,"sma_20":606.8,"sma_60":589.73,"sma_120":558.17},{"date":"2026-01-26","open":571.17,"high":582.16,"low":571.12,"close":578.64,"volume":302757668,"rsi_14":32.89,"sma_20":603.77,"sma_60":590.5,"sma_120":558.36},{"date":"2026-01-27","open":578.63,"high":602.49,"low":577.1,"close":599.89,"volume":384163919,"rsi_14":44.28,"sma_20":602.31,"sma_60":591.34,"sma_120":558.68},{"date":"2026-01-28","open":599.89,"high":600.73,"low":589.37,"close":590.41,"volume":291566558,"rsi_14":47.15,"sma_20":600.25,"sma_60":592.48,"sma_120":558.93},{"date":"2026-01-29","open":590.42,"high":590.43,"low":548.92,"close":553.75,"volume":438043719,"rsi_14":38.2,"sma_20":596.25,"sma_60":592.68,"sma_120":558.6},{"date":"2026-01-30","open":553.75,"high":558.61,"low":533.5,"close":552.33,"volume":497518913,"rsi_14":34.98,"sma_20":591.72,"sma_60":593.17,"sma_120":558.25},{"date":"2026-01-31","open":552.34,"high":552.85,"low":481.09,"close":506.09,"volume":591708914,"rsi_14":27.8,"sma_20":584.63,"sma_60":592.51,"sma_120":557.39},{"date":"2026-02-01","open":506.09,"high":536.86,"low":505.99,"close":515.91,"volume":600568410,"rsi_14":31.53,"sma_20":579.36,"sma_60":591.25,"sma_120":556.77},{"date":"2026-02-02","open":515.88,"high":541.88,"low":498.54,"close":540.12,"volume":675765046,"rsi_14":40.14,"sma_20":575.57,"sma_60":590.67,"sma_120":556.32},{"date":"2026-02-03","open":540.11,"high":540.11,"low":509.9,"close":525.09,"volume":592750639,"rsi_14":39.48,"sma_20":571.93,"sma_60":590.08,"sma_120":555.7},{"date":"2026-02-04","open":525.09,"high":537.82,"low":515.7,"close":531.85,"volume":585655239,"rsi_14":38.07,"sma_20":568.91,"sma_60":589.22,"sma_120":555.32},{"date":"2026-02-05","open":531.85,"high":539.82,"low":454.14,"close":454.14,"volume":953217462,"rsi_14":24.51,"sma_20":561.64,"sma_60":586.81,"sma_120":554.24},{"date":"2026-02-06","open":454.14,"high":538.48,"low":429.34,"close":523.78,"volume":1084927799,"rsi_14":39.83,"sma_20":558.14,"sma_60":585.87,"sma_120":553.77},{"date":"2026-02-07","open":523.77,"high":539.34,"low":515.29,"close":524.91,"volume":703322074,"rsi_14":40.18,"sma_20":554.79,"sma_60":584.86,"sma_120":553.87},{"date":"2026-02-08","open":524.91,"high":538.45,"low":517.67,"close":527.0,"volume":440691289,"rsi_14":43.29,"sma_20":551.95,"sma_60":584.09,"sma_120":554.09},{"date":"2026-02-09","open":526.99,"high":537.36,"low":511.62,"close":532.8,"volume":464593569,"rsi_14":43.0,"sma_20":549.97,"sma_60":583.38,"sma_120":554.02},{"date":"2026-02-10","open":532.8,"high":533.49,"low":513.69,"close":524.24,"volume":409655461,"rsi_14":37.98,"sma_20":546.96,"sma_60":582.43,"sma_120":553.83},{"date":"2026-02-11","open":524.25,"high":527.13,"low":508.71,"close":514.64,"volume":487038038,"rsi_14":37.96,"sma_20":542.75,"sma_60":581.34,"sma_120":553.63},{"date":"2026-02-12","open":514.64,"high":519.79,"low":494.79,"close":502.63,"volume":414251208,"rsi_14":41.19,"sma_20":538.14,"sma_60":580.4,"sma_120":553.46},{"date":"2026-02-13","open":502.63,"high":566.47,"low":500.36,"close":564.24,"volume":559876279,"rsi_14":51.7,"sma_20":536.68,"sma_60":580.88,"sma_120":553.96},{"date":"2026-02-14","open":564.24,"high":571.1,"low":558.75,"close":562.84,"volume":407116552,"rsi_14":59.29,"sma_20":536.27,"sma_60":581.16,"sma_120":554.73},{"date":"2026-02-15","open":562.84,"high":565.48,"low":551.01,"close":554.08,"volume":328614312,"rsi_14":56.27,"sma_20":535.04,"sma_60":581.29,"sma_120":555.45},{"date":"2026-02-16","open":554.08,"high":579.7,"low":552.29,"close":568.64,"volume":380643662,"rsi_14":54.84,"sma_20":533.48,"sma_60":581.34,"sma_120":556.25},{"date":"2026-02-17","open":568.66,"high":576.87,"low":553.77,"close":562.98,"volume":342727219,"rsi_14":56.64,"sma_20":532.1,"sma_60":580.32,"sma_120":556.94},{"date":"2026-02-18","open":562.98,"high":568.97,"low":551.44,"close":557.2,"volume":313691906,"rsi_14":54.46,"sma_20":532.28,"sma_60":579.74,"sma_120":557.57},{"date":"2026-02-19","open":557.2,"high":564.14,"low":540.4,"close":560.08,"volume":349317517,"rsi_14":75.29,"sma_20":532.66,"sma_60":579.24,"sma_120":558.3},{"date":"2026-02-20","open":560.08,"high":568.22,"low":542.46,"close":562.54,"volume":500795004,"rsi_14":63.62,"sma_20":535.49,"sma_60":578.79,"sma_120":558.98},{"date":"2026-02-21","open":562.54,"high":574.51,"low":558.8,"close":564.2,"volume":273463867,"rsi_14":63.75,"sma_20":537.9,"sma_60":578.65,"sma_120":559.49},{"date":"2026-02-22","open":564.2,"high":584.76,"low":559.8,"close":570.3,"volume":397249706,"rsi_14":64.75,"sma_20":539.41,"sma_60":578.69,"sma_120":560.0},{"date":"2026-02-23","open":570.29,"high":570.44,"low":489.06,"close":494.86,"volume":577208132,"rsi_14":41.24,"sma_20":537.9,"sma_60":577.12,"sma_120":559.47},{"date":"2026-02-24","open":494.86,"high":497.71,"low":471.42,"close":484.91,"volume":501838879,"rsi_14":40.97,"sma_20":535.55,"sma_60":575.3,"sma_120":558.88},{"date":"2026-02-25","open":484.91,"high":519.03,"low":484.68,"close":492.85,"volume":522187460,"rsi_14":44.96,"sma_20":537.49,"sma_60":573.13,"sma_120":558.34},{"date":"2026-02-26","open":492.82,"high":505.14,"low":477.82,"close":478.7,"volume":368688789,"rsi_14":44.52,"sma_20":535.23,"sma_60":570.76,"sma_120":557.69},{"date":"2026-02-27","open":478.7,"high":489.22,"low":457.96,"close":461.53,"volume":370738270,"rsi_14":20.47,"sma_20":532.06,"sma_60":568.48,"sma_120":557.02},{"date":"2026-02-28","open":461.53,"high":464.78,"low":441.23,"close":457.36,"volume":389769800,"rsi_14":20.15,"sma_20":528.58,"sma_60":566.18,"sma_120":556.37},{"date":"2026-03-01","open":457.36,"high":466.27,"low":432.63,"close":441.92,"volume":329149762,"rsi_14":19.41,"sma_20":524.04,"sma_60":563.56,"sma_120":555.43},{"date":"2026-03-02","open":441.92,"high":453.01,"low":436.6,"close":444.96,"volume":405573436,"rsi_14":14.01,"sma_20":520.07,"sma_60":561.11,"sma_120":554.66},{"date":"2026-03-03","open":444.95,"high":449.38,"low":433.36,"close":444.35,"volume":319446168,"rsi_14":14.44,"sma_20":516.56,"sma_60":558.37,"sma_120":554.15},{"date":"2026-03-04","open":444.35,"high":475.2,"low":439.71,"close":467.65,"volume":473415664,"rsi_14":25.7,"sma_20":514.81,"sma_60":555.25,"sma_120":554.04},{"date":"2026-03-05","open":467.65,"high":467.65,"low":455.54,"close":461.92,"volume":346805692,"rsi_14":23.77,"sma_20":509.69,"sma_60":552.3,"sma_120":553.8},{"date":"2026-03-06","open":461.9,"high":462.78,"low":442.83,"close":449.85,"volume":279712698,"rsi_14":21.36,"sma_20":504.04,"sma_60":549.04,"sma_120":553.62},{"date":"2026-03-07","open":449.85,"high":452.91,"low":446.48,"close":449.93,"volume":197861720,"rsi_14":20.73,"sma_20":498.84,"sma_60":545.88,"sma_120":553.11},{"date":"2026-03-08","open":449.96,"high":454.96,"low":441.85,"close":442.72,"volume":223872039,"rsi_14":17.5,"sma_20":492.54,"sma_60":542.77,"sma_120":552.66},{"date":"2026-03-09","open":442.73,"high":456.22,"low":442.72,"close":444.51,"volume":305795293,"rsi_14":29.47,"sma_20":486.62,"sma_60":539.66,"sma_120":552.17},{"date":"2026-03-10","open":444.51,"high":453.5,"low":443.67,"close":446.87,"volume":322402997,"rsi_14":33.47,"sma_20":481.1,"sma_60":536.54,"sma_120":551.59},{"date":"2026-03-11","open":446.88,"high":459.48,"low":446.0,"close":455.53,"volume":281287438,"rsi_14":33.88,"sma_20":475.87,"sma_60":533.42,"sma_120":551.17},{"date":"2026-03-12","open":455.53,"high":460.04,"low":452.22,"close":455.21,"volume":239585704,"rsi_14":38.48,"sma_20":470.51,"sma_60":530.21,"sma_120":550.74},{"date":"2026-03-13","open":455.2,"high":472.76,"low":455.14,"close":460.71,"volume":418719765,"rsi_14":49.54,"sma_20":465.33,"sma_60":527.53,"sma_120":550.33},{"date":"2026-03-14","open":460.72,"high":468.04,"low":454.79,"close":467.65,"volume":216146911,"rsi_14":55.53,"sma_20":460.2,"sma_60":525.06,"sma_120":550.23},{"date":"2026-03-15","open":467.65,"high":469.87,"low":461.01,"close":469.61,"volume":239432807,"rsi_14":67.4,"sma_20":458.94,"sma_60":522.92,"sma_120":549.96},{"date":"2026-03-16","open":469.6,"high":483.33,"low":465.84,"close":478.78,"volume":355351198,"rsi_14":69.73,"sma_20":458.63,"sma_60":521.03,"sma_120":549.92},{"date":"2026-03-17","open":478.78,"high":480.21,"low":470.68,"close":470.69,"volume":270872961,"rsi_14":64.13,"sma_20":457.52,"sma_60":518.88,"sma_120":549.75},{"date":"2026-03-18","open":470.69,"high":472.39,"low":447.5,"close":456.81,"volume":298363818,"rsi_14":43.53,"sma_20":456.43,"sma_60":516.6,"sma_120":549.2},{"date":"2026-03-19","open":456.81,"high":460.07,"low":450.6,"close":455.41,"volume":271740220,"rsi_14":45.9,"sma_20":456.12,"sma_60":514.33,"sma_120":548.94},{"date":"2026-03-20","open":455.41,"high":474.74,"low":455.41,"close":474.5,"volume":283077316,"rsi_14":64.26,"sma_20":456.98,"sma_60":512.5,"sma_120":548.9},{"date":"2026-03-21","open":474.5,"high":476.66,"low":461.9,"close":461.91,"volume":192852687,"rsi_14":56.05,"sma_20":457.98,"sma_60":510.66,"sma_120":548.3},{"date":"2026-03-22","open":461.92,"high":470.27,"low":458.49,"close":468.16,"volume":250457287,"rsi_14":62.98,"sma_20":459.14,"sma_60":508.72,"sma_120":547.57},{"date":"2026-03-23","open":468.15,"high":483.23,"low":463.54,"close":477.81,"volume":322549173,"rsi_14":65.73,"sma_20":460.81,"sma_60":506.71,"sma_120":547.05},{"date":"2026-03-24","open":477.81,"high":479.6,"low":469.79,"close":477.65,"volume":299038729,"rsi_14":64.85,"sma_20":461.31,"sma_60":504.75,"sma_120":546.46},{"date":"2026-03-25","open":477.65,"high":479.64,"low":471.54,"close":473.35,"volume":260086022,"rsi_14":58.97,"sma_20":461.88,"sma_60":502.75,"sma_120":546.01},{"date":"2026-03-26","open":473.35,"high":473.49,"low":458.94,"close":461.9,"volume":273459835,"rsi_14":53.03,"sma_20":462.48,"sma_60":500.93,"sma_120":545.33},{"date":"2026-03-27","open":461.9,"high":472.45,"low":459.08,"close":472.41,"volume":434320524,"rsi_14":55.07,"sma_20":463.61,"sma_60":499.16,"sma_120":544.83},{"date":"2026-03-28","open":472.41,"high":483.54,"low":471.62,"close":480.67,"volume":273453631,"rsi_14":55.58,"sma_20":465.51,"sma_60":497.17,"sma_120":544.26},{"date":"2026-03-29","open":480.67,"high":483.89,"low":448.52,"close":452.05,"volume":458224985,"rsi_14":43.88,"sma_20":465.88,"sma_60":494.87,"sma_120":543.68},{"date":"2026-03-30","open":452.06,"high":466.67,"low":451.06,"close":459.7,"volume":308421232,"rsi_14":43.28,"sma_20":466.52,"sma_60":493.3,"sma_120":542.99},{"date":"2026-03-31","open":459.7,"high":476.03,"low":459.7,"close":466.33,"volume":332265708,"rsi_14":48.45,"sma_20":467.06,"sma_60":491.87,"sma_120":542.52},{"date":"2026-04-01","open":466.34,"high":466.34,"low":454.01,"close":454.31,"volume":313937825,"rsi_14":49.1,"sma_20":467.02,"sma_60":491.0,"sma_120":541.76},{"date":"2026-04-02","open":454.32,"high":455.48,"low":440.21,"close":444.06,"volume":262070567,"rsi_14":46.15,"sma_20":466.19,"sma_60":489.81,"sma_120":540.53},{"date":"2026-04-03","open":444.06,"high":446.16,"low":439.85,"close":443.21,"volume":156644027,"rsi_14":37.89,"sma_20":464.97,"sma_60":488.19,"sma_120":539.43},{"date":"2026-04-04","open":443.21,"high":444.16,"low":441.02,"close":441.32,"volume":131951301,"rsi_14":41.31,"sma_20":463.55,"sma_60":486.8,"sma_120":538.44},{"date":"2026-04-05","open":441.32,"high":441.55,"low":421.11,"close":427.6,"volume":206020988,"rsi_14":33.9,"sma_20":460.99,"sma_60":485.06,"sma_120":537.14},{"date":"2026-04-06","open":427.6,"high":440.11,"low":427.6,"close":435.15,"volume":222836909,"rsi_14":32.78,"sma_20":459.21,"sma_60":484.74,"sma_120":535.77},{"date":"2026-04-07","open":435.15,"high":447.38,"low":430.32,"close":446.14,"volume":250122824,"rsi_14":38.3,"sma_20":458.68,"sma_60":483.45,"sma_120":534.66},{"date":"2026-04-08","open":446.14,"high":449.45,"low":440.48,"close":441.43,"volume":245927578,"rsi_14":38.19,"sma_20":457.98,"sma_60":482.06,"sma_120":533.46},{"date":"2026-04-09","open":441.43,"high":445.84,"low":434.35,"close":443.25,"volume":221813879,"rsi_14":42.56,"sma_20":456.42,"sma_60":480.66,"sma_120":532.37},{"date":"2026-04-10","open":443.25,"high":446.38,"low":434.94,"close":443.92,"volume":201157855,"rsi_14":37.68,"sma_20":455.52,"sma_60":479.18,"sma_120":531.28},{"date":"2026-04-11","open":443.93,"high":445.09,"low":437.13,"close":437.61,"volume":160793232,"rsi_14":31.06,"sma_20":453.99,"sma_60":477.74,"sma_120":530.08},{"date":"2026-04-12","open":437.61,"high":437.89,"low":420.35,"close":421.13,"volume":226803459,"rsi_14":34.77,"sma_20":451.16,"sma_60":476.18,"sma_120":528.76},{"date":"2026-04-13","open":421.13,"high":440.03,"low":421.12,"close":438.57,"volume":235527204,"rsi_14":40.51,"sma_20":449.21,"sma_60":475.11,"sma_120":527.76},{"date":"2026-04-14","open":438.57,"high":443.78,"low":434.49,"close":436.27,"volume":263243717,"rsi_14":35.95,"sma_20":447.35,"sma_60":472.98,"sma_120":526.93},{"date":"2026-04-15","open":436.27,"high":443.13,"low":428.13,"close":440.58,"volume":242789611,"rsi_14":43.08,"sma_20":446.29,"sma_60":470.94,"sma_120":526.05},{"date":"2026-04-16","open":440.58,"high":456.42,"low":434.58,"close":455.04,"volume":281870913,"rsi_14":55.3,"sma_20":445.42,"sma_60":469.29,"sma_120":525.29},{"date":"2026-04-17","open":455.04,"high":461.17,"low":447.23,"close":453.85,"volume":301780051,"rsi_14":55.13,"sma_20":444.08,"sma_60":467.37,"sma_120":524.36},{"date":"2026-04-18","open":453.84,"high":455.86,"low":443.77,"close":444.24,"volume":190141001,"rsi_14":51.31,"sma_20":443.68,"sma_60":465.4,"sma_120":522.86},{"date":"2026-04-19","open":444.25,"high":445.84,"low":434.5,"close":435.47,"volume":205134917,"rsi_14":53.69,"sma_20":442.47,"sma_60":463.37,"sma_120":521.55},{"date":"2026-04-20","open":435.47,"high":445.66,"low":435.44,"close":443.75,"volume":202510061,"rsi_14":54.01,"sma_20":441.34,"sma_60":461.43,"sma_120":520.33},{"date":"2026-04-21","open":443.75,"high":449.26,"low":440.84,"close":448.56,"volume":219531371,"rsi_14":51.2,"sma_20":441.06,"sma_60":459.53,"sma_120":519.16},{"date":"2026-04-22","open":448.56,"high":473.53,"low":448.18,"close":460.83,"volume":309009756,"rsi_14":58.92,"sma_20":441.9,"sma_60":457.81,"sma_120":518.23},{"date":"2026-04-23","open":460.83,"high":460.86,"low":453.45,"close":460.61,"volume":226076701,"rsi_14":58.11,"sma_20":442.77,"sma_60":455.98,"sma_120":517.33},{"date":"2026-04-24","open":460.61,"high":461.46,"low":454.78,"close":456.37,"volume":185417480,"rsi_14":55.62,"sma_20":443.52,"sma_60":455.34,"sma_120":516.23},{"date":"2026-04-25","open":456.37,"high":456.44,"low":452.39,"close":453.09,"volume":127455375,"rsi_14":57.19,"sma_20":444.79,"sma_60":454.81,"sma_120":515.05},{"date":"2026-04-26","open":453.09,"high":455.24,"low":450.61,"close":455.03,"volume":151335036,"rsi_14":68.21,"sma_20":445.79,"sma_60":454.17,"sma_120":513.65},{"date":"2026-04-27","open":455.04,"high":457.53,"low":446.51,"close":449.69,"volume":219654365,"rsi_14":56.87,"sma_20":445.96,"sma_60":453.69,"sma_120":512.22},{"date":"2026-04-28","open":449.69,"high":453.59,"low":442.99,"close":453.38,"volume":176059335,"rsi_14":60.38,"sma_20":446.56,"sma_60":453.56,"sma_120":511.02},{"date":"2026-04-29","open":453.39,"high":455.17,"low":442.99,"close":447.7,"volume":206202825,"rsi_14":54.25,"sma_20":446.78,"sma_60":453.39,"sma_120":509.79},{"date":"2026-04-30","open":447.7,"high":448.83,"low":440.47,"close":441.13,"volume":169985942,"rsi_14":40.84,"sma_20":446.64,"sma_60":453.38,"sma_120":508.47},{"date":"2026-05-01","open":441.12,"high":456.82,"low":441.01,"close":450.33,"volume":191347570,"rsi_14":47.9,"sma_20":447.28,"sma_60":453.47,"sma_120":507.29},{"date":"2026-05-02","open":450.33,"high":452.82,"low":444.73,"close":445.42,"volume":125502166,"rsi_14":50.74,"sma_20":448.5,"sma_60":453.49,"sma_120":505.93},{"date":"2026-05-03","open":445.42,"high":447.3,"low":442.58,"close":443.23,"volume":137724827,"rsi_14":55.34,"sma_20":448.73,"sma_60":453.08,"sma_120":504.17},{"date":"2026-05-04","open":443.23,"high":450.03,"low":437.45,"close":443.71,"volume":277365299,"rsi_14":49.97,"sma_20":449.1,"sma_60":452.78,"sma_120":502.54},{"date":"2026-05-05","open":443.71,"high":463.92,"low":443.1,"close":461.3,"volume":297613015,"rsi_14":58.2,"sma_20":450.14,"sma_60":452.97,"sma_120":501.0},{"date":"2026-05-06","open":461.29,"high":486.96,"low":458.99,"close":465.63,"volume":436884924,"rsi_14":53.44,"sma_20":450.67,"sma_60":453.23,"sma_120":499.56},{"date":"2026-05-07","open":465.63,"high":465.73,"low":448.74,"close":450.06,"volume":251909733,"rsi_14":43.8,"sma_20":450.48,"sma_60":453.35,"sma_120":498.06},{"date":"2026-05-08","open":450.06,"high":453.58,"low":448.03,"close":450.38,"volume":227284950,"rsi_14":46.31,"sma_20":450.78,"sma_60":453.45,"sma_120":496.55},{"date":"2026-05-09","open":450.38,"high":453.41,"low":448.79,"close":449.93,"volume":178754387,"rsi_14":47.98,"sma_20":451.51,"sma_60":453.5,"sma_120":495.02},{"date":"2026-05-10","open":449.93,"high":464.49,"low":449.4,"close":463.61,"volume":225182888,"rsi_14":54.76,"sma_20":452.5,"sma_60":453.64,"sma_120":493.53},{"date":"2026-05-11","open":463.61,"high":464.17,"low":448.46,"close":450.18,"volume":234020422,"rsi_14":50.25,"sma_20":452.58,"sma_60":453.55,"sma_120":491.88},{"date":"2026-05-12","open":450.18,"high":450.18,"low":436.63,"close":439.38,"volume":246139791,"rsi_14":43.35,"sma_20":451.51,"sma_60":453.2,"sma_120":490.36},{"date":"2026-05-13","open":439.38,"high":444.33,"low":430.49,"close":433.97,"volume":288124107,"rsi_14":43.46,"sma_20":450.18,"sma_60":452.64,"sma_120":488.85},{"date":"2026-05-14","open":433.97,"high":438.57,"low":431.63,"close":434.68,"volume":246630743,"rsi_14":46.74,"sma_20":449.09,"sma_60":452.05,"sma_120":487.49},{"date":"2026-05-15","open":434.68,"high":437.13,"low":424.5,"close":426.52,"volume":295477174,"rsi_14":37.85,"sma_20":447.76,"sma_60":451.18,"sma_120":486.11},{"date":"2026-05-16","open":426.52,"high":427.48,"low":410.78,"close":415.73,"volume":314473187,"rsi_14":35.72,"sma_20":445.8,"sma_60":450.27,"sma_120":484.57},{"date":"2026-05-17","open":415.73,"high":416.26,"low":401.33,"close":404.51,"volume":229034918,"rsi_14":32.86,"sma_20":443.54,"sma_60":449.39,"sma_120":483.0},{"date":"2026-05-18","open":404.54,"high":404.62,"low":353.7,"close":378.5,"volume":712939527,"rsi_14":26.46,"sma_20":439.79,"sma_60":448.11,"sma_120":481.22},{"date":"2026-05-19","open":378.51,"high":385.86,"low":363.79,"close":369.65,"volume":503406744,"rsi_14":14.68,"sma_20":435.89,"sma_60":446.37,"sma_120":479.44},{"date":"2026-05-20","open":369.66,"high":374.51,"low":364.58,"close":372.68,"volume":411090978,"rsi_14":13.81,"sma_20":432.47,"sma_60":444.88,"sma_120":477.77},{"date":"2026-05-21","open":372.68,"high":382.84,"low":372.67,"close":380.53,"volume":414889220,"rsi_14":21.2,"sma_20":428.98,"sma_60":443.42,"sma_120":476.07},{"date":"2026-05-22","open":380.53,"high":381.13,"low":359.44,"close":360.16,"volume":398888212,"rsi_14":17.95,"sma_20":424.72,"sma_60":441.46,"sma_120":474.08},{"date":"2026-05-23","open":360.17,"high":364.07,"low":343.76,"close":355.5,"volume":459806263,"rsi_14":17.43,"sma_20":420.33,"sma_60":439.42,"sma_120":472.09},{"date":"2026-05-24","open":355.49,"high":357.25,"low":338.43,"close":346.85,"volume":381951756,"rsi_14":8.28,"sma_20":415.49,"sma_60":437.31,"sma_120":470.03},{"date":"2026-05-25","open":346.85,"high":351.72,"low":343.98,"close":351.34,"volume":118416632,"rsi_14":12.28,"sma_20":409.99,"sma_60":435.47,"sma_120":468.2},{"date":"2026-05-26","open":351.34,"high":354.31,"low":342.66,"close":343.15,"volume":149100100,"rsi_14":12.52,"sma_20":403.87,"sma_60":433.32,"sma_120":466.24},{"date":"2026-05-27","open":343.15,"high":346.06,"low":332.93,"close":333.92,"volume":144501923,"rsi_14":12.16,"sma_20":398.06,"sma_60":430.87,"sma_120":464.02},{"date":"2026-05-28","open":333.92,"high":335.43,"low":293.57,"close":299.86,"volume":423198661,"rsi_14":9.28,"sma_20":390.53,"sma_60":428.33,"sma_120":461.6},{"date":"2026-05-29","open":299.86,"high":308.49,"low":296.71,"close":301.9,"volume":301937227,"rsi_14":10.92,"sma_20":383.13,"sma_60":425.7,"sma_120":459.5},{"date":"2026-05-30","open":301.9,"high":307.39,"low":296.84,"close":302.95,"volume":135445255,"rsi_14":12.33,"sma_20":375.1,"sma_60":422.98,"sma_120":457.42},{"date":"2026-05-31","open":302.95,"high":307.12,"low":297.78,"close":302.38,"volume":172643386,"rsi_14":13.27,"sma_20":367.71,"sma_60":420.45,"sma_120":455.73},{"date":"2026-06-01","open":302.39,"high":304.09,"low":279.67,"close":293.15,"volume":245709526,"rsi_14":15.09,"sma_20":360.4,"sma_60":417.93,"sma_120":453.87},{"date":"2026-06-02","open":293.15,"high":293.25,"low":265.71,"close":268.97,"volume":242678400,"rsi_14":13.41,"sma_20":352.15,"sma_60":415.03,"sma_120":451.61},{"date":"2026-06-03","open":268.97,"high":270.68,"low":240.17,"close":242.77,"volume":754507604,"rsi_14":9.6,"sma_20":342.55,"sma_60":411.72,"sma_120":449.26},{"date":"2026-06-04","open":242.77,"high":251.32,"low":231.76,"close":245.17,"volume":308737520,"rsi_14":6.42,"sma_20":333.48,"sma_60":408.68,"sma_120":446.87},{"date":"2026-06-05","open":245.17,"high":245.41,"low":208.55,"close":209.42,"volume":296366574,"rsi_14":5.84,"sma_20":323.17,"sma_60":404.92,"sma_120":444.83},{"date":"2026-06-06","open":209.42,"high":225.81,"low":202.5,"close":217.38,"volume":219148202,"rsi_14":10.3,"sma_20":313.81,"sma_60":401.11,"sma_120":442.28},{"date":"2026-06-07","open":217.38,"high":232.99,"low":216.12,"close":229.83,"volume":155673342,"rsi_14":17.09,"sma_20":306.38,"sma_60":397.58,"sma_120":439.82},{"date":"2026-06-08","open":229.83,"high":230.88,"low":200.02,"close":209.17,"volume":666020853,"rsi_14":13.35,"sma_20":298.35,"sma_60":393.68,"sma_120":437.17},{"date":"2026-06-09","open":209.17,"high":210.48,"low":201.21,"close":203.53,"volume":194046857,"rsi_14":13.53,"sma_20":289.9,"sma_60":389.67,"sma_120":434.42},{"date":"2026-06-10","open":203.53,"high":203.93,"low":191.76,"close":194.64,"volume":171896980,"rsi_14":13.55,"sma_20":280.6,"sma_60":385.62,"sma_120":431.68},{"date":"2026-06-11","open":194.64,"high":208.37,"low":193.6,"close":205.25,"volume":207150401,"rsi_14":21.78,"sma_20":272.86,"sma_60":382.02,"sma_120":429.1},{"date":"2026-06-12","open":205.25,"high":208.32,"low":201.21,"close":202.01,"volume":134855176,"rsi_14":20.41,"sma_20":265.18,"sma_60":378.08,"sma_120":426.59},{"date":"2026-06-13","open":202.01,"high":209.35,"low":201.87,"close":208.73,"volume":110368922,"rsi_14":23.0,"sma_20":258.28,"sma_60":374.29,"sma_120":423.63},{"date":"2026-06-14","open":208.73,"high":210.05,"low":197.87,"close":210.02,"volume":149471450,"rsi_14":23.64,"sma_20":251.21,"sma_60":370.45,"sma_120":420.69},{"date":"2026-06-15","open":210.02,"high":230.7,"low":209.75,"close":224.55,"volume":230374882,"rsi_14":31.0,"sma_20":245.28,"sma_60":366.6,"sma_120":417.95},{"date":"2026-06-16","open":224.55,"high":227.47,"low":213.69,"close":215.52,"volume":259809058,"rsi_14":33.84,"sma_20":239.36,"sma_60":362.63,"sma_120":415.0},{"date":"2026-06-17","open":215.52,"high":217.2,"low":209.07,"close":212.25,"volume":162617017,"rsi_14":39.29,"sma_20":234.98,"sma_60":358.77,"sma_120":412.08},{"date":"2026-06-18","open":212.25,"high":214.87,"low":194.62,"close":199.33,"volume":175936712,"rsi_14":35.02,"sma_20":229.85,"sma_60":354.83,"sma_120":409.1},{"date":"2026-06-19","open":199.33,"high":199.55,"low":193.15,"close":198.42,"volume":119512145,"rsi_14":45.34,"sma_20":224.63,"sma_60":350.74,"sma_120":406.08},{"date":"2026-06-20","open":198.42,"high":200.4,"low":195.69,"close":199.8,"volume":82354996,"rsi_14":42.12,"sma_20":219.5,"sma_60":346.59,"sma_120":403.06},{"date":"2026-06-21","open":199.8,"high":199.85,"low":194.67,"close":194.81,"volume":70474650,"rsi_14":33.17,"sma_20":214.58,"sma_60":342.16,"sma_120":399.98},{"date":"2026-06-22","open":194.81,"high":204.68,"low":194.8,"close":197.26,"volume":110698118,"rsi_14":43.06,"sma_20":210.99,"sma_60":337.77,"sma_120":396.87},{"date":"2026-06-23","open":197.26,"high":197.83,"low":187.0,"close":194.54,"volume":216365370,"rsi_14":44.58,"sma_20":208.58,"sma_60":333.41,"sma_120":394.37},{"date":"2026-06-24","open":194.54,"high":196.08,"low":181.24,"close":190.06,"volume":161866610,"rsi_14":47.08,"sma_20":205.83,"sma_60":329.02,"sma_120":391.91},{"date":"2026-06-25","open":190.06,"high":196.43,"low":183.55,"close":192.62,"volume":153600014,"rsi_14":41.04,"sma_20":204.99,"sma_60":324.65,"sma_120":389.41},{"date":"2026-06-26","open":192.62,"high":201.46,"low":185.16,"close":196.78,"volume":155098858,"rsi_14":46.34,"sma_20":203.96,"sma_60":320.44,"sma_120":387.06},{"date":"2026-06-27","open":196.78,"high":199.51,"low":194.38,"close":195.37,"volume":76949634,"rsi_14":39.89,"sma_20":202.23,"sma_60":316.14,"sma_120":384.85},{"date":"2026-06-28","open":195.37,"high":197.38,"low":188.57,"close":190.85,"volume":79258609,"rsi_14":36.17,"sma_20":201.32,"sma_60":311.85,"sma_120":382.62},{"date":"2026-06-29","open":190.85,"high":202.61,"low":188.68,"close":200.5,"volume":111698070,"rsi_14":31.33,"sma_20":201.17,"sma_60":307.84,"sma_120":380.61},{"date":"2026-06-30","open":200.49,"high":201.82,"low":194.3,"close":199.49,"volume":130273391,"rsi_14":35.8,"sma_20":201.41,"sma_60":303.66,"sma_120":378.57},{"date":"2026-07-01","open":199.49,"high":218.07,"low":197.01,"close":210.23,"volume":186435496,"rsi_14":48.42,"sma_20":201.66,"sma_60":299.74,"sma_120":376.62},{"date":"2026-07-02","open":210.24,"high":222.5,"low":209.94,"close":220.19,"volume":179181882,"rsi_14":67.12,"sma_20":202.57,"sma_60":296.03,"sma_120":374.55},{"date":"2026-07-03","open":220.19,"high":230.11,"low":219.52,"close":229.24,"volume":150915115,"rsi_14":72.31,"sma_20":203.59,"sma_60":292.45,"sma_120":372.62},{"date":"2026-07-04","open":229.24,"high":236.58,"low":224.28,"close":236.19,"volume":132188124,"rsi_14":74.38,"sma_20":204.9,"sma_60":288.7,"sma_120":370.83},{"date":"2026-07-05","open":236.19,"high":248.87,"low":234.22,"close":243.88,"volume":192489548,"rsi_14":81.72,"sma_20":205.87,"sma_60":285.0,"sma_120":369.12},{"date":"2026-07-06","open":243.88,"high":249.33,"low":234.81,"close":241.79,"volume":181126309,"rsi_14":78.92,"sma_20":207.18,"sma_60":281.53,"sma_120":367.44},{"date":"2026-07-07","open":241.79,"high":244.43,"low":235.48,"close":239.47,"volume":124311502,"rsi_14":79.34,"sma_20":208.54,"sma_60":278.02,"sma_120":365.73},{"date":"2026-07-08","open":239.47,"high":241.29,"low":230.33,"close":235.16,"volume":132189217,"rsi_14":79.52,"sma_20":210.33,"sma_60":274.44,"sma_120":363.97},{"date":"2026-07-09","open":235.16,"high":240.27,"low":231.9,"close":237.77,"volume":107073376,"rsi_14":79.53,"sma_20":212.3,"sma_60":270.67,"sma_120":362.16},{"date":"2026-07-10","open":237.76,"high":254.34,"low":237.26,"close":245.26,"volume":139610565,"rsi_14":80.38,"sma_20":214.57,"sma_60":267.26,"sma_120":360.41},{"date":"2026-07-11","open":245.26,"high":249.68,"low":243.67,"close":244.41,"volume":97385685,"rsi_14":80.94,"sma_20":217.05,"sma_60":264.01,"sma_120":358.6},{"date":"2026-07-12","open":244.41,"high":247.2,"low":239.42,"close":239.96,"volume":98203936,"rsi_14":81.02,"sma_20":219.19,"sma_60":260.78,"sma_120":356.71},{"date":"2026-07-13","open":239.96,"high":244.13,"low":233.53,"close":236.23,"volume":111102893,"rsi_14":74.4,"sma_20":221.27,"sma_60":257.47,"sma_120":354.76},{"date":"2026-07-14","open":236.23,"high":241.58,"low":231.83,"close":236.49,"volume":117585131,"rsi_14":75.52,"sma_20":223.59,"sma_60":254.3,"sma_120":352.74},{"date":"2026-07-15","open":236.49,"high":237.72,"low":223.14,"close":223.15,"volume":141382662,"rsi_14":58.6,"sma_20":225.12,"sma_60":251.09,"sma_120":350.68},{"date":"2026-07-16","open":223.15,"high":225.01,"low":220.08,"close":221.61,"volume":179666365,"rsi_14":51.07,"sma_20":226.36,"sma_60":248.04,"sma_120":348.72},{"date":"2026-07-17","open":221.61,"high":223.72,"low":214.71,"close":219.73,"volume":159391426,"rsi_14":42.01,"sma_20":227.58,"sma_60":245.4,"sma_120":346.76},{"date":"2026-07-18","open":219.72,"high":221.0,"low":217.17,"close":220.1,"volume":72549624,"rsi_14":34.8,"sma_20":229.04,"sma_60":242.91,"sma_120":344.64},{"date":"2026-07-19","open":220.1,"high":220.11,"low":214.19,"close":214.88,"volume":77429764,"rsi_14":21.27,"sma_20":229.76,"sma_60":240.28,"sma_120":342.58},{"date":"2026-07-20","open":214.88,"high":220.91,"low":210.39,"close":219.9,"volume":115003185,"rsi_14":29.51,"sma_20":230.78,"sma_60":237.6,"sma_120":340.51},{"date":"2026-07-21","open":219.9,"high":226.55,"low":219.71,"close":223.7,"volume":104334413,"rsi_14":35.63,"sma_20":231.46,"sma_60":235.32,"sma_120":338.39},{"date":"2026-07-22","open":223.7,"high":225.27,"low":218.86,"close":219.97,"volume":86026487,"rsi_14":36.01,"sma_20":231.44,"sma_60":233.06,"sma_120":336.24},{"date":"2026-07-23","open":219.97,"high":220.21,"low":209.06,"close":212.09,"volume":97324002,"rsi_14":28.44,"sma_20":230.59,"sma_60":230.82,"sma_120":334.07},{"date":"2026-07-24","open":212.09,"high":212.78,"low":208.04,"close":210.58,"volume":86399264,"rsi_14":17.64,"sma_20":229.31,"sma_60":228.47,"sma_120":331.97},{"date":"2026-07-25","open":210.58,"high":212.48,"low":209.09,"close":209.62,"volume":75925670,"rsi_14":17.6,"sma_20":227.59,"sma_60":226.25,"sma_120":329.78},{"date":"2026-07-26","open":209.62,"high":218.42,"low":209.11,"close":216.81,"volume":80711479,"rsi_14":29.49,"sma_20":226.35,"sma_60":224.3,"sma_120":327.58},{"date":"2026-07-27","open":216.81,"high":219.55,"low":211.22,"close":211.72,"volume":123613192,"rsi_14":28.8,"sma_20":224.96,"sma_60":222.83,"sma_120":325.58},{"date":"2026-07-28","open":211.72,"high":214.7,"low":209.43,"close":214.05,"volume":95600056,"rsi_14":31.27,"sma_20":223.9,"sma_60":221.36,"sma_120":323.53},{"date":"2026-07-29","open":214.05,"high":215.69,"low":204.86,"close":211.14,"volume":93183600,"rsi_14":37.86,"sma_20":222.57,"sma_60":219.83,"sma_120":321.41},{"date":"2026-07-30","open":211.14,"high":221.13,"low":208.44,"close":217.02,"volume":98805695,"rsi_14":45.73,"sma_20":221.16,"sma_60":218.41,"sma_120":319.43},{"date":"2026-07-31","open":217.02,"high":217.59,"low":205.72,"close":210.01,"volume":101199828,"rsi_14":41.42,"sma_20":219.42,"sma_60":217.02,"sma_120":317.47},{"date":"2026-08-01","open":210.01,"high":212.16,"low":205.95,"close":207.92,"volume":60646209,"rsi_14":39.96,"sma_20":217.84,"sma_60":216.01,"sma_120":315.52},{"date":"2026-08-02","open":207.92,"high":214.42,"low":207.21,"close":212.52,"volume":63960095,"rsi_14":48.04,"sma_20":216.65,"sma_60":215.5,"sma_120":313.61},{"date":"2026-08-03","open":212.52,"high":214.77,"low":208.57,"close":213.12,"volume":76277913,"rsi_14":43.9,"sma_20":215.48,"sma_60":214.97,"sma_120":311.82},{"date":"2026-08-04","open":213.12,"high":214.44,"low":211.38,"close":213.21,"volume":74077160,"rsi_14":39.9,"sma_20":214.99,"sma_60":215.03,"sma_120":309.97},{"date":"2026-08-05","open":213.21,"high":216.72,"low":210.02,"close":214.32,"volume":98231293,"rsi_14":44.27,"sma_20":214.62,"sma_60":214.98,"sma_120":308.04},{"date":"2026-08-06","open":214.32,"high":215.29,"low":210.88,"close":212.5,"volume":69671659,"rsi_14":50.47,"sma_20":214.26,"sma_60":214.69,"sma_120":306.13},{"date":"2026-08-07","open":212.5,"high":217.82,"low":212.5,"close":214.75,"volume":66328695,"rsi_14":54.75,"sma_20":213.99,"sma_60":214.78,"sma_120":304.23},{"date":"2026-08-08","open":214.75,"high":218.33,"low":214.44,"close":215.97,"volume":44793716,"rsi_14":57.18,"sma_20":214.05,"sma_60":214.99,"sma_120":302.33},{"date":"2026-08-09","open":215.97,"high":218.21,"low":214.13,"close":214.53,"volume":48980896,"rsi_14":47.03,"sma_20":213.78,"sma_60":215.32,"sma_120":300.47},{"date":"2026-08-10","open":214.53,"high":217.21,"low":212.43,"close":213.11,"volume":144236039,"rsi_14":52.0,"sma_20":213.25,"sma_60":215.45,"sma_120":298.74},{"date":"2026-08-11","open":213.11,"high":215.71,"low":211.11,"close":213.64,"volume":147883763,"rsi_14":49.37,"sma_20":212.93,"sma_60":215.65,"sma_120":296.86},{"date":"2026-08-12","open":213.64,"high":216.04,"low":211.43,"close":212.39,"volume":139232665,"rsi_14":51.99,"sma_20":212.95,"sma_60":215.71,"sma_120":295.0},{"date":"2026-08-13","open":212.39,"high":215.84,"low":205.35,"close":206.52,"volume":174276857,"rsi_14":33.22,"sma_20":212.74,"sma_60":215.65,"sma_120":293.05},{"date":"2026-08-14","open":206.52,"high":206.97,"low":199.82,"close":204.61,"volume":160429697,"rsi_14":39.69,"sma_20":212.49,"sma_60":215.32,"sma_120":290.96},{"date":"2026-08-15","open":204.61,"high":206.69,"low":202.9,"close":203.47,"volume":250364063,"rsi_14":41.18,"sma_20":211.83,"sma_60":215.12,"sma_120":288.87},{"date":"2026-08-16","open":203.47,"high":204.72,"low":202.55,"close":203.67,"volume":133892694,"rsi_14":28.77,"sma_20":211.42,"sma_60":214.97,"sma_120":286.87},{"date":"2026-08-17","open":203.67,"high":205.51,"low":203.15,"close":205.12,"volume":147811583,"rsi_14":31.57,"sma_20":210.98,"sma_60":215.07,"sma_120":284.95},{"date":"2026-08-18","open":205.12,"high":205.19,"low":202.43,"close":203.46,"volume":133352147,"rsi_14":29.05,"sma_20":210.59,"sma_60":215.15,"sma_120":282.95},{"date":"2026-08-19","open":203.46,"high":213.73,"low":202.07,"close":213.38,"volume":457636077,"rsi_14":48.54,"sma_20":210.41,"sma_60":215.38,"sma_120":280.99},{"date":"2026-08-20","open":213.38,"high":226.04,"low":209.15,"close":222.99,"volume":373505347,"rsi_14":63.16,"sma_20":211.06,"sma_60":215.85,"sma_120":279.01},{"date":"2026-08-21","open":222.99,"high":299.49,"low":222.97,"close":287.44,"volume":868882190,"rsi_14":85.61,"sma_20":215.04,"sma_60":217.35,"sma_120":277.56},{"date":"2026-08-22","open":287.46,"high":302.93,"low":271.7,"close":276.81,"volume":437432724,"rsi_14":77.29,"sma_20":218.25,"sma_60":218.72,"sma_120":276.07},{"date":"2026-08-23","open":276.81,"high":279.8,"low":264.08,"close":274.24,"volume":227856384,"rsi_14":76.51,"sma_20":221.31,"sma_60":220.13,"sma_120":274.58},{"date":"2026-08-24","open":274.24,"high":284.41,"low":263.99,"close":270.7,"volume":317608532,"rsi_14":75.1,"sma_20":224.18,"sma_60":221.43,"sma_120":273.04},{"date":"2026-08-25","open":270.7,"high":281.14,"low":261.85,"close":265.6,"volume":195330152,"rsi_14":71.78,"sma_20":226.74,"sma_60":222.58,"sma_120":271.51},{"date":"2026-08-26","open":265.59,"high":270.55,"low":258.93,"close":268.79,"volume":119566697,"rsi_14":73.26,"sma_20":229.56,"sma_60":223.8,"sma_120":269.97},{"date":"2026-08-27","open":268.78,"high":273.56,"low":264.97,"close":269.71,"volume":151618222,"rsi_14":77.17,"sma_20":232.31,"sma_60":225.11,"sma_120":268.48},{"date":"2026-08-28","open":269.71,"high":271.64,"low":244.65,"close":247.96,"volume":196353437,"rsi_14":65.92,"sma_20":233.91,"sma_60":225.91,"sma_120":266.87},{"date":"2026-08-29","open":247.96,"high":248.63,"low":242.8,"close":247.14,"volume":79745492,"rsi_14":66.08,"sma_20":235.54,"sma_60":226.7,"sma_120":265.18},{"date":"2026-08-30","open":247.14,"high":254.98,"low":241.19,"close":243.19,"volume":109948746,"rsi_14":64.16,"sma_20":237.04,"sma_60":227.25,"sma_120":263.5},{"date":"2026-08-31","open":243.19,"high":249.01,"low":242.25,"close":246.91,"volume":112179855,"rsi_14":64.73,"sma_20":238.7,"sma_60":227.69,"sma_120":261.86},{"date":"2026-09-01","open":246.91,"high":251.44,"low":243.57,"close":246.01,"volume":114633009,"rsi_14":65.08,"sma_20":240.39,"sma_60":227.97,"sma_120":260.21},{"date":"2026-09-02","open":246.01,"high":249.6,"low":241.42,"close":244.19,"volume":97267422,"rsi_14":61.58,"sma_20":242.27,"sma_60":228.11,"sma_120":258.4},{"date":"2026-09-03","open":244.19,"high":261.07,"low":242.77,"close":256.81,"volume":177652816,"rsi_14":62.44,"sma_20":244.88,"sma_60":228.32,"sma_120":256.66},{"date":"2026-09-04","open":256.81,"high":261.0,"low":247.44,"close":248.18,"volume":156792776,"rsi_14":25.51,"sma_20":247.12,"sma_60":228.43,"sma_120":254.98},{"date":"2026-09-05","open":248.18,"high":259.6,"low":245.44,"close":257.24,"volume":154193742,"rsi_14":37.55,"sma_20":249.79,"sma_60":228.73,"sma_120":253.37},{"date":"2026-09-06","open":257.24,"high":263.75,"low":254.59,"close":260.69,"volume":145502124,"rsi_14":41.48,"sma_20":252.57,"sma_60":229.15,"sma_120":251.79},{"date":"2026-09-07","open":260.69,"high":267.73,"low":253.03,"close":259.02,"volume":187351791,"rsi_14":42.48,"sma_20":255.35,"sma_60":229.5,"sma_120":250.09},{"date":"2026-09-08","open":259.03,"high":262.34,"low":252.31,"close":258.34,"volume":173503713,"rsi_14":45.04,"sma_20":257.6,"sma_60":229.72,"sma_120":248.49},{"date":"2026-09-09","open":258.34,"high":260.83,"low":248.76,"close":251.82,"volume":147287797,"rsi_14":38.92,"sma_20":259.04,"sma_60":229.85,"sma_120":246.93},{"date":"2026-09-10","open":251.82,"high":252.23,"low":223.27,"close":223.67,"volume":364173307,"rsi_14":27.81,"sma_20":255.85,"sma_60":229.57,"sma_120":245.18},{"date":"2026-09-11","open":223.67,"high":237.56,"low":222.56,"close":228.01,"volume":259780260,"rsi_14":38.45,"sma_20":253.41,"sma_60":229.44,"sma_120":243.45},{"date":"2026-09-12","open":228.01,"high":231.95,"low":225.08,"close":226.42,"volume":108219600,"rsi_14":38.11,"sma_20":251.02,"sma_60":229.27,"sma_120":241.79},{"date":"2026-09-13","open":226.42,"high":226.71,"low":220.27,"close":220.88,"volume":125223538,"rsi_14":37.42,"sma_20":248.53,"sma_60":229.23,"sma_120":240.16},{"date":"2026-09-14","open":220.88,"high":229.94,"low":220.12,"close":223.32,"volume":167136264,"rsi_14":36.51,"sma_20":246.42,"sma_60":229.26,"sma_120":238.65},{"date":"2026-09-15","open":223.32,"high":224.58,"low":214.1,"close":216.97,"volume":173899419,"rsi_14":34.37,"sma_20":243.82,"sma_60":229.21,"sma_120":237.31},{"date":"2026-09-16","open":216.97,"high":221.28,"low":214.16,"close":220.99,"volume":142235846,"rsi_14":37.8,"sma_20":241.39,"sma_60":229.23,"sma_120":236.07},{"date":"2026-09-17","open":220.99,"high":240.01,"low":219.57,"close":233.9,"volume":204827528,"rsi_14":37.99,"sma_20":240.69,"sma_60":229.55,"sma_120":234.91},{"date":"2026-09-18","open":233.9,"high":264.4,"low":233.35,"close":255.11,"volume":340009717,"rsi_14":53.21,"sma_20":241.08,"sma_60":230.13,"sma_120":233.87},{"date":"2026-09-19","open":255.11,"high":257.87,"low":245.46,"close":255.23,"volume":206769533,"rsi_14":48.98,"sma_20":241.69,"sma_60":230.66,"sma_120":232.99},{"date":"2026-09-20","open":255.21,"high":255.21,"low":243.64,"close":252.71,"volume":173394609,"rsi_14":45.93,"sma_20":241.98,"sma_60":231.2,"sma_120":232.13},{"date":"2026-09-21","open":252.71,"high":272.07,"low":251.65,"close":267.01,"volume":374452870,"rsi_14":53.61,"sma_20":243.03,"sma_60":232.12,"sma_120":231.47},{"date":"2026-09-22","open":267.02,"high":346.55,"low":262.07,"close":345.2,"volume":1307464700,"rsi_14":73.07,"sma_20":248.08,"sma_60":234.36,"sma_120":231.42},{"date":"2026-09-23","open":345.2,"high":363.75,"low":330.27,"close":337.46,"volume":1296876465,"rsi_14":72.6,"sma_20":252.11,"sma_60":236.49,"sma_120":231.37},{"date":"2026-09-24","open":337.47,"high":346.82,"low":326.35,"close":337.87,"volume":522568273,"rsi_14":85.32,"sma_20":256.59,"sma_60":238.51,"sma_120":231.4},{"date":"2026-09-25","open":337.87,"high":346.41,"low":329.01,"close":343.06,"volume":386051330,"rsi_14":85.39,"sma_20":260.88,"sma_60":240.7,"sma_120":231.76},{"date":"2026-09-26","open":343.07,"high":343.99,"low":332.82,"close":335.88,"volume":187737319,"rsi_14":82.55,"sma_20":264.64,"sma_60":242.73,"sma_120":232.05},{"date":"2026-09-27","open":335.88,"high":346.19,"low":328.74,"close":332.84,"volume":276839532,"rsi_14":83.8,"sma_20":268.34,"sma_60":244.76,"sma_120":232.3},{"date":"2026-09-28","open":332.84,"high":333.38,"low":305.85,"close":310.38,"volume":341097676,"rsi_14":73.45,"sma_20":270.94,"sma_60":246.32,"sma_120":232.36},{"date":"2026-09-29","open":310.38,"high":313.48,"low":303.08,"close":307.67,"volume":262129356,"rsi_14":74.92,"sma_20":273.73,"sma_60":247.94,"sma_120":232.48},{"date":"2026-09-30","open":307.67,"high":316.89,"low":303.91,"close":305.88,"volume":231392498,"rsi_14":73.61,"sma_20":277.84,"sma_60":249.58,"sma_120":232.79},{"date":"2026-10-01","open":305.88,"high":310.38,"low":303.89,"close":309.38,"volume":188017757,"rsi_14":72.15,"sma_20":281.91,"sma_60":251.19,"sma_120":233.35},{"date":"2026-10-02","open":309.37,"high":317.37,"low":297.42,"close":311.31,"volume":287687858,"rsi_14":68.6,"sma_20":286.15,"sma_60":252.83,"sma_120":233.9},{"date":"2026-10-03","open":311.3,"high":321.91,"low":308.73,"close":319.71,"volume":151324981,"rsi_14":70.23,"sma_20":291.09,"sma_60":254.6,"sma_120":234.82},{"date":"2026-10-04","open":319.71,"high":320.11,"low":315.73,"close":318.78,"volume":149084506,"rsi_14":70.94,"sma_20":295.87,"sma_60":256.34,"sma_120":235.66},{"date":"2026-10-05","open":318.8,"high":321.39,"low":312.73,"close":316.72,"volume":191409842,"rsi_14":67.08,"sma_20":300.85,"sma_60":258.08,"sma_120":236.39},{"date":"2026-10-06","open":316.72,"high":317.86,"low":310.16,"close":311.89,"volume":175309089,"rsi_14":26.92,"sma_20":305.4,"sma_60":259.7,"sma_120":237.24},{"date":"2026-10-07","open":311.89,"high":311.89,"low":298.23,"close":300.16,"volume":229014283,"rsi_14":25.51,"sma_20":308.71,"sma_60":261.1,"sma_120":238.05},{"date":"2026-10-08","open":300.16,"high":301.42,"low":269.52,"close":269.93,"volume":284985491,"rsi_14":17.94,"sma_20":309.45,"sma_60":262.03,"sma_120":238.67},{"date":"2026-10-09","open":269.93,"high":281.39,"low":269.93,"close":276.54,"volume":244328033,"rsi_14":19.03,"sma_20":310.52,"sma_60":263.08,"sma_120":239.27},{"date":"2026-10-10","open":276.54,"high":281.7,"low":276.23,"close":279.9,"volume":147579629,"rsi_14":22.97,"sma_20":311.88,"sma_60":264.19,"sma_120":239.92},{"date":"2026-10-11","open":279.9,"high":286.44,"low":275.36,"close":286.25,"volume":145881926,"rsi_14":28.2,"sma_20":312.84,"sma_60":265.42,"sma_120":240.56},{"date":"2026-10-12","open":286.25,"high":288.11,"low":265.27,"close":265.47,"volume":232314105,"rsi_14":28.65,"sma_20":308.85,"sma_60":266.4,"sma_120":241.03},{"date":"2026-10-13","open":265.47,"high":275.01,"low":258.13,"close":274.01,"volume":179492063,"rsi_14":34.84,"sma_20":305.68,"sma_60":267.56,"sma_120":241.44},{"date":"2026-10-14","open":274.01,"high":281.5,"low":266.96,"close":268.09,"volume":162995894,"rsi_14":33.59,"sma_20":302.19,"sma_60":268.63,"sma_120":241.88},{"date":"2026-10-15","open":268.09,"high":279.64,"low":258.49,"close":277.91,"volume":202155807,"rsi_14":37.05,"sma_20":298.93,"sma_60":269.87,"sma_120":242.42},{"date":"2026-10-16","open":277.91,"high":283.98,"low":271.94,"close":277.07,"volume":147165204,"rsi_14":35.78,"sma_20":295.99,"sma_60":271.07,"sma_120":243.07},{"date":"2026-10-17","open":277.07,"high":283.4,"low":271.04,"close":275.15,"volume":136270458,"rsi_14":30.44,"sma_20":293.11,"sma_60":272.26,"sma_120":243.71},{"date":"2026-10-18","open":275.15,"high":277.72,"low":264.6,"close":275.98,"volume":126277220,"rsi_14":31.2,"sma_20":291.39,"sma_60":273.31,"sma_120":244.34},{"date":"2026-10-19","open":275.98,"high":280.4,"low":274.81,"close":280.22,"volume":142431197,"rsi_14":34.27,"sma_20":290.02,"sma_60":274.26,"sma_120":245.06},{"date":"2026-10-20","open":280.22,"high":283.51,"low":272.32,"close":283.05,"volume":169714979,"rsi_14":37.35,"sma_20":288.88,"sma_60":274.19,"sma_120":245.77},{"date":"2026-10-21","open":283.05,"high":289.65,"low":282.9,"close":285.93,"volume":186094223,"rsi_14":43.23,"sma_20":287.7,"sma_60":274.34,"sma_120":246.53},{"date":"2026-10-23","open":285.93,"high":285.93,"low":285.0,"close":285.0,"volume":0,"rsi_14":43.23,"sma_20":287.7,"sma_60":274.34,"sma_120":246.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":285.0,"price_history":[{"date":"2017-11-09","close":654.303},{"date":"2017-11-10","close":1007.42},{"date":"2017-11-11","close":1340.45},{"date":"2017-11-12","close":1388.86},{"date":"2017-11-13","close":1353.99},{"date":"2017-11-14","close":1273.53},{"date":"2017-11-15","close":1212.4},{"date":"2017-11-16","close":900.776},{"date":"2017-11-17","close":1185.48},{"date":"2017-11-18","close":1254.53},{"date":"2017-11-19","close":1172.05},{"date":"2017-11-20","close":1236.01},{"date":"2017-11-21","close":1176.97},{"date":"2017-11-22","close":1303.3101},{"date":"2017-11-23","close":1683.8101},{"date":"2017-11-24","close":1648.51},{"date":"2017-11-25","close":1571.27},{"date":"2017-11-26","close":1735.66},{"date":"2017-11-27","close":1622.5699},{"date":"2017-11-28","close":1546.1801},{"date":"2017-11-29","close":1359.71},{"date":"2017-11-30","close":1389.78},{"date":"2017-12-01","close":1462.6801},{"date":"2017-12-02","close":1434.98},{"date":"2017-12-03","close":1559.9301},{"date":"2017-12-04","close":1576.92},{"date":"2017-12-05","close":1501.85},{"date":"2017-12-06","close":1430.1},{"date":"2017-12-07","close":1330.9301},{"date":"2017-12-08","close":1464.13},{"date":"2017-12-09","close":1410.0601},{"date":"2017-12-10","close":1323.0699},{"date":"2017-12-11","close":1423.38},{"date":"2017-12-12","close":1615.03},{"date":"2017-12-13","close":1607.65},{"date":"2017-12-14","close":1966.14},{"date":"2017-12-15","close":1815.4301},{"date":"2017-12-16","close":1801.88},{"date":"2017-12-17","close":1862.88},{"date":"2017-12-18","close":2196.6399},{"date":"2017-12-19","close":2805.8899},{"date":"2017-12-20","close":3923.0701},{"date":"2017-12-21","close":3267.1699},{"date":"2017-12-22","close":2696.6899},{"date":"2017-12-23","close":3257.0801},{"date":"2017-12-24","close":2903.1201},{"date":"2017-12-25","close":2954.6899},{"date":"2017-12-26","close":3108.8899},{"date":"2017-12-27","close":2889.52},{"date":"2017-12-28","close":2566.6399},{"date":"2017-12-29","close":2779.95},{"date":"2017-12-30","close":2392.4099},{"date":"2017-12-31","close":2533.01},{"date":"2018-01-01","close":2432.54},{"date":"2018-01-02","close":2711.0},{"date":"2018-01-03","close":2608.6899},{"date":"2018-01-04","close":2430.1799},{"date":"2018-01-05","close":2584.48},{"date":"2018-01-06","close":2786.6499},{"date":"2018-01-07","close":2786.8799},{"date":"2018-01-08","close":2421.47},{"date":"2018-01-09","close":2391.5601},{"date":"2018-01-10","close":2895.3799},{"date":"2018-01-11","close":2462.6101},{"date":"2018-01-12","close":2620.99},{"date":"2018-01-13","close":2685.29},{"date":"2018-01-14","close":2553.3201},{"date":"2018-01-15","close":2401.54},{"date":"2018-01-16","close":1772.0699},{"date":"2018-01-17","close":1748.05},{"date":"2018-01-18","close":1756.75},{"date":"2018-01-19","close":1769.62},{"date":"2018-01-20","close":2032.12},{"date":"2018-01-21","close":1776.64},{"date":"2018-01-22","close":1621.92},{"date":"2018-01-23","close":1621.46},{"date":"2018-01-24","close":1639.13},{"date":"2018-01-25","close":1642.12},{"date":"2018-01-26","close":1603.9},{"date":"2018-01-27","close":1628.63},{"date":"2018-01-28","close":1746.25},{"date":"2018-01-29","close":1657.14},{"date":"2018-01-30","close":1470.55},{"date":"2018-01-31","close":1486.89},{"date":"2018-02-01","close":1274.35},{"date":"2018-02-02","close":1191.14},{"date":"2018-02-03","close":1272.5},{"date":"2018-02-04","close":1165.38},{"date":"2018-02-05","close":887.413},{"date":"2018-02-06","close":974.525},{"date":"2018-02-07","close":957.96},{"date":"2018-02-08","close":1284.5601},{"date":"2018-02-09","close":1312.11},{"date":"2018-02-10","close":1257.3101},{"date":"2018-02-11","close":1217.64},{"date":"2018-02-12","close":1283.91},{"date":"2018-02-13","close":1231.98},{"date":"2018-02-14","close":1362.27},{"date":"2018-02-15","close":1375.8101},{"date":"2018-02-16","close":1552.2},{"date":"2018-02-17","close":1551.39},{"date":"2018-02-18","close":1487.46},{"date":"2018-02-19","close":1534.77},{"date":"2018-02-20","close":1418.73},{"date":"2018-02-21","close":1308.46},{"date":"2018-02-22","close":1219.49},{"date":"2018-02-23","close":1270.71},{"date":"2018-02-24","close":1193.27},{"date":"2018-02-25","close":1178.1},{"date":"2018-02-26","close":1250.5601},{"date":"2018-02-27","close":1246.66},{"date":"2018-02-28","close":1204.16},{"date":"2018-03-01","close":1291.92},{"date":"2018-03-02","close":1275.1801},{"date":"2018-03-03","close":1270.38},{"date":"2018-03-04","close":1289.08},{"date":"2018-03-05","close":1268.03},{"date":"2018-03-06","close":1206.04},{"date":"2018-03-07","close":1092.16},{"date":"2018-03-08","close":1040.21},{"date":"2018-03-09","close":1067.02},{"date":"2018-03-10","close":1005.93},{"date":"2018-03-11","close":1145.17},{"date":"2018-03-12","close":1051.28},{"date":"2018-03-13","close":1064.03},{"date":"2018-03-14","close":949.467},{"date":"2018-03-15","close":943.636},{"date":"2018-03-16","close":977.035},{"date":"2018-03-17","close":949.779},{"date":"2018-03-18","close":938.115},{"date":"2018-03-19","close":994.675},{"date":"2018-03-20","close":1059.12},{"date":"2018-03-21","close":1033.45},{"date":"2018-03-22","close":1011.52},{"date":"2018-03-23","close":1019.43},{"date":"2018-03-24","close":982.303},{"date":"2018-03-25","close":966.876},{"date":"2018-03-26","close":919.248},{"date":"2018-03-27","close":876.328},{"date":"2018-03-28","close":860.52},{"date":"2018-03-29","close":714.268},{"date":"2018-03-30","close":697.012},{"date":"2018-03-31","close":685.247},{"date":"2018-04-01","close":643.027},{"date":"2018-04-02","close":662.773},{"date":"2018-04-03","close":712.878},{"date":"2018-04-04","close":649.196},{"date":"2018-04-05","close":646.042},{"date":"2018-04-06","close":610.426},{"date":"2018-04-07","close":640.346},{"date":"2018-04-08","close":655.256},{"date":"2018-04-09","close":637.029},{"date":"2018-04-10","close":649.616},{"date":"2018-04-11","close":666.58},{"date":"2018-04-12","close":734.482},{"date":"2018-04-13","close":738.302},{"date":"2018-04-14","close":738.985},{"date":"2018-04-15","close":780.826},{"date":"2018-04-16","close":766.473},{"date":"2018-04-17","close":757.591},{"date":"2018-04-18","close":888.908},{"date":"2018-04-19","close":968.638},{"date":"2018-04-20","close":1128.02},{"date":"2018-04-21","close":1154.6899},{"date":"2018-04-22","close":1201.22},{"date":"2018-04-23","close":1432.26},{"date":"2018-04-24","close":1426.42},{"date":"2018-04-25","close":1284.79},{"date":"2018-04-26","close":1420.41},{"date":"2018-04-27","close":1337.85},{"date":"2018-04-28","close":1396.25},{"date":"2018-04-29","close":1440.3},{"date":"2018-04-30","close":1350.05},{"date":"2018-05-01","close":1351.28},{"date":"2018-05-02","close":1458.72},{"date":"2018-05-03","close":1511.97},{"date":"2018-05-04","close":1517.33},{"date":"2018-05-05","close":1752.1},{"date":"2018-05-06","close":1765.6899},{"date":"2018-05-07","close":1655.2},{"date":"2018-05-08","close":1611.9399},{"date":"2018-05-09","close":1638.34},{"date":"2018-05-10","close":1528.59},{"date":"2018-05-11","close":1371.74},{"date":"2018-05-12","close":1472.4},{"date":"2018-05-13","close":1493.12},{"date":"2018-05-14","close":1431.6899},{"date":"2018-05-15","close":1343.38},{"date":"2018-05-16","close":1280.62},{"date":"2018-05-17","close":1206.17},{"date":"2018-05-18","close":1207.24},{"date":"2018-05-19","close":1184.96},{"date":"2018-05-20","close":1291.77},{"date":"2018-05-21","close":1233.64},{"date":"2018-05-22","close":1141.86},{"date":"2018-05-23","close":1005.61},{"date":"2018-05-24","close":1071.36},{"date":"2018-05-25","close":1017.3},{"date":"2018-05-26","close":1012.48},{"date":"2018-05-27","close":996.924},{"date":"2018-05-28","close":892.118},{"date":"2018-05-29","close":987.663},{"date":"2018-05-30","close":984.676},{"date":"2018-05-31","close":995.344},{"date":"2018-06-01","close":1002.92},{"date":"2018-06-02","close":1084.78},{"date":"2018-06-03","close":1170.4},{"date":"2018-06-04","close":1105.8},{"date":"2018-06-05","close":1152.89},{"date":"2018-06-06","close":1131.17},{"date":"2018-06-07","close":1143.75},{"date":"2018-06-08","close":1118.1899},{"date":"2018-06-09","close":1092.13},{"date":"2018-06-10","close":939.546},{"date":"2018-06-11","close":958.564},{"date":"2018-06-12","close":874.434},{"date":"2018-06-13","close":844.242},{"date":"2018-06-14","close":897.602},{"date":"2018-06-15","close":849.315},{"date":"2018-06-16","close":852.191},{"date":"2018-06-17","close":852.102},{"date":"2018-06-18","close":885.639},{"date":"2018-06-19","close":904.652},{"date":"2018-06-20","close":890.453},{"date":"2018-06-21","close":874.094},{"date":"2018-06-22","close":755.975},{"date":"2018-06-23","close":762.759},{"date":"2018-06-24","close":749.365},{"date":"2018-06-25","close":756.846},{"date":"2018-06-26","close":700.259},{"date":"2018-06-27","close":713.767},{"date":"2018-06-28","close":660.24},{"date":"2018-06-29","close":715.711},{"date":"2018-06-30","close":748.709},{"date":"2018-07-01","close":739.425},{"date":"2018-07-02","close":776.175},{"date":"2018-07-03","close":757.947},{"date":"2018-07-04","close":762.395},{"date":"2018-07-05","close":748.225},{"date":"2018-07-06","close":737.331},{"date":"2018-07-07","close":775.297},{"date":"2018-07-08","close":751.352},{"date":"2018-07-09","close":733.384},{"date":"2018-07-10","close":688.629},{"date":"2018-07-11","close":707.48},{"date":"2018-07-12","close":682.755},{"date":"2018-07-13","close":696.588},{"date":"2018-07-14","close":704.057},{"date":"2018-07-15","close":722.974},{"date":"2018-07-16","close":805.677},{"date":"2018-07-17","close":850.779},{"date":"2018-07-18","close":829.937},{"date":"2018-07-19","close":824.893},{"date":"2018-07-20","close":767.655},{"date":"2018-07-21","close":789.486},{"date":"2018-07-22","close":788.666},{"date":"2018-07-23","close":784.386},{"date":"2018-07-24","close":869.467},{"date":"2018-07-25","close":831.455},{"date":"2018-07-26","close":806.178},{"date":"2018-07-27","close":819.387},{"date":"2018-07-28","close":818.83},{"date":"2018-07-29","close":828.979},{"date":"2018-07-30","close":816.078},{"date":"2018-07-31","close":777.146},{"date":"2018-08-01","close":769.349},{"date":"2018-08-02","close":734.759},{"date":"2018-08-03","close":724.708},{"date":"2018-08-04","close":695.735},{"date":"2018-08-05","close":709.219},{"date":"2018-08-06","close":692.63},{"date":"2018-08-07","close":659.384},{"date":"2018-08-08","close":585.446},{"date":"2018-08-09","close":610.781},{"date":"2018-08-10","close":572.438},{"date":"2018-08-11","close":566.773},{"date":"2018-08-12","close":570.959},{"date":"2018-08-13","close":535.977},{"date":"2018-08-14","close":509.305},{"date":"2018-08-15","close":513.673},{"date":"2018-08-16","close":517.345},{"date":"2018-08-17","close":597.012},{"date":"2018-08-18","close":554.921},{"date":"2018-08-19","close":569.926},{"date":"2018-08-20","close":515.66},{"date":"2018-08-21","close":536.567},{"date":"2018-08-22","close":519.952},{"date":"2018-08-23","close":530.769},{"date":"2018-08-24","close":535.405},{"date":"2018-08-25","close":537.239},{"date":"2018-08-26","close":522.884},{"date":"2018-08-27","close":546.357},{"date":"2018-08-28","close":565.306},{"date":"2018-08-29","close":554.367},{"date":"2018-08-30","close":540.025},{"date":"2018-08-31","close":543.078},{"date":"2018-09-01","close":615.312},{"date":"2018-09-02","close":645.88},{"date":"2018-09-03","close":626.363},{"date":"2018-09-04","close":625.067},{"date":"2018-09-05","close":530.513},{"date":"2018-09-06","close":519.162},{"date":"2018-09-07","close":501.569},{"date":"2018-09-08","close":475.285},{"date":"2018-09-09","close":481.185},{"date":"2018-09-10","close":465.587},{"date":"2018-09-11","close":440.835},{"date":"2018-09-12","close":432.848},{"date":"2018-09-13","close":464.437},{"date":"2018-09-14","close":449.503},{"date":"2018-09-15","close":450.684},{"date":"2018-09-16","close":449.16},{"date":"2018-09-17","close":420.452},{"date":"2018-09-18","close":435.679},{"date":"2018-09-19","close":429.227},{"date":"2018-09-20","close":455.743},{"date":"2018-09-21","close":499.039},{"date":"2018-09-22","close":487.83},{"date":"2018-09-23","close":488.647},{"date":"2018-09-24","close":463.09},{"date":"2018-09-25","close":445.226},{"date":"2018-09-26","close":515.934},{"date":"2018-09-27","close":564.41},{"date":"2018-09-28","close":539.863},{"date":"2018-09-29","close":536.912},{"date":"2018-09-30","close":529.925},{"date":"2018-10-01","close":530.914},{"date":"2018-10-02","close":533.265},{"date":"2018-10-03","close":514.525},{"date":"2018-10-04","close":513.03},{"date":"2018-10-05","close":520.633},{"date":"2018-10-06","close":508.624},{"date":"2018-10-07","close":517.468},{"date":"2018-10-08","close":528.975},{"date":"2018-10-09","close":517.79},{"date":"2018-10-10","close":512.924},{"date":"2018-10-11","close":433.037},{"date":"2018-10-12","close":443.229},{"date":"2018-10-13","close":448.41},{"date":"2018-10-14","close":439.234},{"date":"2018-10-15","close":459.381},{"date":"2018-10-16","close":458.012},{"date":"2018-10-17","close":448.793},{"date":"2018-10-18","close":438.425},{"date":"2018-10-19","close":440.846},{"date":"2018-10-20","close":447.445},{"date":"2018-10-21","close":447.851},{"date":"2018-10-22","close":447.211},{"date":"2018-10-23","close":442.655},{"date":"2018-10-24","close":442.446},{"date":"2018-10-25","close":440.229},{"date":"2018-10-26","close":438.74},{"date":"2018-10-27","close":437.527},{"date":"2018-10-28","close":441.084},{"date":"2018-10-29","close":417.571},{"date":"2018-10-30","close":421.934},{"date":"2018-10-31","close":422.859},{"date":"2018-11-01","close":424.09},{"date":"2018-11-02","close":462.01},{"date":"2018-11-03","close":477.994},{"date":"2018-11-04","close":560.183},{"date":"2018-11-05","close":558.466},{"date":"2018-11-06","close":628.507},{"date":"2018-11-07","close":617.255},{"date":"2018-11-08","close":574.434},{"date":"2018-11-09","close":544.419},{"date":"2018-11-10","close":556.499},{"date":"2018-11-11","close":533.341},{"date":"2018-11-12","close":516.307},{"date":"2018-11-13","close":512.41},{"date":"2018-11-14","close":439.308},{"date":"2018-11-15","close":421.32},{"date":"2018-11-16","close":388.82},{"date":"2018-11-17","close":387.749},{"date":"2018-11-18","close":386.252},{"date":"2018-11-19","close":336.955},{"date":"2018-11-20","close":223.702},{"date":"2018-11-21","close":235.951},{"date":"2018-11-22","close":211.468},{"date":"2018-11-23","close":207.426},{"date":"2018-11-24","close":180.689},{"date":"2018-11-25","close":184.584},{"date":"2018-11-26","close":182.043},{"date":"2018-11-27","close":179.063},{"date":"2018-11-28","close":190.072},{"date":"2018-11-29","close":180.9834},{"date":"2018-11-30","close":173.0669},{"date":"2018-12-01","close":172.1233},{"date":"2018-12-02","close":172.1134},{"date":"2018-12-03","close":159.8183},{"date":"2018-12-04","close":149.659},{"date":"2018-12-05","close":130.541},{"date":"2018-12-06","close":107.5927},{"date":"2018-12-07","close":106.8525},{"date":"2018-12-08","close":104.0476},{"date":"2018-12-09","close":109.618},{"date":"2018-12-10","close":107.3142},{"date":"2018-12-11","close":102.073},{"date":"2018-12-12","close":102.5922},{"date":"2018-12-13","close":90.3023},{"date":"2018-12-14","close":80.3708},{"date":"2018-12-15","close":77.3658},{"date":"2018-12-16","close":81.639},{"date":"2018-12-17","close":90.3451},{"date":"2018-12-18","close":105.2008},{"date":"2018-12-19","close":128.448},{"date":"2018-12-20","close":194.231},{"date":"2018-12-21","close":194.2956},{"date":"2018-12-22","close":196.6686},{"date":"2018-12-23","close":197.6628},{"date":"2018-12-24","close":182.2597},{"date":"2018-12-25","close":170.9093},{"date":"2018-12-26","close":175.5103},{"date":"2018-12-27","close":150.1276},{"date":"2018-12-28","close":173.999},{"date":"2018-12-29","close":165.0596},{"date":"2018-12-30","close":163.6221},{"date":"2018-12-31","close":151.0457},{"date":"2019-01-01","close":164.8546},{"date":"2019-01-02","close":171.8274},{"date":"2019-01-03","close":162.0499},{"date":"2019-01-04","close":161.3956},{"date":"2019-01-05","close":160.4012},{"date":"2019-01-06","close":166.8412},{"date":"2019-01-07","close":161.244},{"date":"2019-01-08","close":161.9126},{"date":"2019-01-09","close":160.0847},{"date":"2019-01-10","close":134.9668},{"date":"2019-01-11","close":131.6686},{"date":"2019-01-12","close":134.3812},{"date":"2019-01-13","close":126.3498},{"date":"2019-01-14","close":133.9798},{"date":"2019-01-15","close":128.48},{"date":"2019-01-16","close":129.1693},{"date":"2019-01-17","close":131.0545},{"date":"2019-01-18","close":128.4575},{"date":"2019-01-19","close":130.2041},{"date":"2019-01-20","close":123.8865},{"date":"2019-01-21","close":122.8296},{"date":"2019-01-22","close":128.4401},{"date":"2019-01-23","close":132.3201},{"date":"2019-01-24","close":129.3973},{"date":"2019-01-25","close":128.3705},{"date":"2019-01-26","close":127.1397},{"date":"2019-01-27","close":122.9011},{"date":"2019-01-28","close":112.4961},{"date":"2019-01-29","close":111.0905},{"date":"2019-01-30","close":118.3812},{"date":"2019-01-31","close":114.8102},{"date":"2019-02-01","close":116.5567},{"date":"2019-02-02","close":121.7905},{"date":"2019-02-03","close":118.8281},{"date":"2019-02-04","close":119.1248},{"date":"2019-02-05","close":117.7113},{"date":"2019-02-06","close":115.3336},{"date":"2019-02-07","close":115.1502},{"date":"2019-02-08","close":130.8622},{"date":"2019-02-09","close":128.6419},{"date":"2019-02-10","close":127.5867},{"date":"2019-02-11","close":122.5119},{"date":"2019-02-12","close":123.4456},{"date":"2019-02-13","close":123.1524},{"date":"2019-02-14","close":121.6499},{"date":"2019-02-15","close":121.9615},{"date":"2019-02-16","close":122.3609},{"date":"2019-02-17","close":124.686},{"date":"2019-02-18","close":144.4059},{"date":"2019-02-19","close":143.3048},{"date":"2019-02-20","close":148.0546},{"date":"2019-02-21","close":142.9282},{"date":"2019-02-22","close":145.1149},{"date":"2019-02-23","close":153.2562},{"date":"2019-02-24","close":130.2676},{"date":"2019-02-25","close":135.8685},{"date":"2019-02-26","close":134.2628},{"date":"2019-02-27","close":132.7873},{"date":"2019-02-28","close":132.187},{"date":"2019-03-01","close":132.9618},{"date":"2019-03-02","close":132.5385},{"date":"2019-03-03","close":131.5563},{"date":"2019-03-04","close":125.1225},{"date":"2019-03-05","close":132.5088},{"date":"2019-03-06","close":133.268},{"date":"2019-03-07","close":132.1561},{"date":"2019-03-08","close":129.4703},{"date":"2019-03-09","close":133.8156},{"date":"2019-03-10","close":132.8378},{"date":"2019-03-11","close":130.2049},{"date":"2019-03-12","close":128.9482},{"date":"2019-03-13","close":128.9337},{"date":"2019-03-14","close":133.8981},{"date":"2019-03-15","close":143.9936},{"date":"2019-03-16","close":157.5798},{"date":"2019-03-17","close":156.079},{"date":"2019-03-18","close":162.4942},{"date":"2019-03-19","close":162.4278},{"date":"2019-03-20","close":160.5329},{"date":"2019-03-21","close":154.7669},{"date":"2019-03-22","close":158.3408},{"date":"2019-03-23","close":167.4108},{"date":"2019-03-24","close":165.9362},{"date":"2019-03-25","close":161.6181},{"date":"2019-03-26","close":161.438},{"date":"2019-03-27","close":173.1806},{"date":"2019-03-28","close":169.454},{"date":"2019-03-29","close":170.45},{"date":"2019-03-30","close":168.5882},{"date":"2019-03-31","close":168.9375},{"date":"2019-04-01","close":167.627},{"date":"2019-04-02","close":236.1326},{"date":"2019-04-03","close":298.3525},{"date":"2019-04-04","close":286.5677},{"date":"2019-04-05","close":292.6411},{"date":"2019-04-06","close":306.0741},{"date":"2019-04-07","close":319.5965},{"date":"2019-04-08","close":310.1578},{"date":"2019-04-09","close":296.0436},{"date":"2019-04-10","close":305.2199},{"date":"2019-04-11","close":272.7096},{"date":"2019-04-12","close":282.8531},{"date":"2019-04-13","close":279.4695},{"date":"2019-04-14","close":288.6472},{"date":"2019-04-15","close":314.1182},{"date":"2019-04-16","close":318.3063},{"date":"2019-04-17","close":310.8},{"date":"2019-04-18","close":306.956},{"date":"2019-04-19","close":306.8081},{"date":"2019-04-20","close":300.7532},{"date":"2019-04-21","close":290.4803},{"date":"2019-04-22","close":292.8118},{"date":"2019-04-23","close":291.1739},{"date":"2019-04-24","close":278.9366},{"date":"2019-04-25","close":266.852},{"date":"2019-04-26","close":263.8793},{"date":"2019-04-27","close":263.9409},{"date":"2019-04-28","close":255.4701},{"date":"2019-04-29","close":236.6125},{"date":"2019-04-30","close":267.7581},{"date":"2019-05-01","close":271.8165},{"date":"2019-05-02","close":270.1826},{"date":"2019-05-03","close":293.0135},{"date":"2019-05-04","close":291.4911},{"date":"2019-05-05","close":293.9474},{"date":"2019-05-06","close":287.6645},{"date":"2019-05-07","close":286.735},{"date":"2019-05-08","close":286.2988},{"date":"2019-05-09","close":284.1862},{"date":"2019-05-10","close":287.73},{"date":"2019-05-11","close":356.3663},{"date":"2019-05-12","close":354.0299},{"date":"2019-05-13","close":384.4771},{"date":"2019-05-14","close":388.9585},{"date":"2019-05-15","close":402.9272},{"date":"2019-05-16","close":398.7036},{"date":"2019-05-17","close":364.8514},{"date":"2019-05-18","close":357.6175},{"date":"2019-05-19","close":421.4933},{"date":"2019-05-20","close":412.8111},{"date":"2019-05-21","close":417.5504},{"date":"2019-05-22","close":392.5086},{"date":"2019-05-23","close":405.8406},{"date":"2019-05-24","close":409.0512},{"date":"2019-05-25","close":406.7406},{"date":"2019-05-26","close":432.8407},{"date":"2019-05-27","close":443.7963},{"date":"2019-05-28","close":434.9962},{"date":"2019-05-29","close":454.1231},{"date":"2019-05-30","close":424.6233},{"date":"2019-05-31","close":445.0699},{"date":"2019-06-01","close":434.4601},{"date":"2019-06-02","close":443.7715},{"date":"2019-06-03","close":408.6598},{"date":"2019-06-04","close":382.6602},{"date":"2019-06-05","close":398.3831},{"date":"2019-06-06","close":396.9295},{"date":"2019-06-07","close":401.4338},{"date":"2019-06-08","close":394.2401},{"date":"2019-06-09","close":381.1664},{"date":"2019-06-10","close":394.5822},{"date":"2019-06-11","close":387.9107},{"date":"2019-06-12","close":396.3805},{"date":"2019-06-13","close":411.9417},{"date":"2019-06-14","close":421.2869},{"date":"2019-06-15","close":422.8269},{"date":"2019-06-16","close":428.3209},{"date":"2019-06-17","close":432.5172},{"date":"2019-06-18","close":413.9409},{"date":"2019-06-19","close":416.9108},{"date":"2019-06-20","close":413.5577},{"date":"2019-06-21","close":439.4546},{"date":"2019-06-22","close":480.1722},{"date":"2019-06-23","close":475.0172},{"date":"2019-06-24","close":476.2541},{"date":"2019-06-25","close":479.8144},{"date":"2019-06-26","close":485.5693},{"date":"2019-06-27","close":413.2704},{"date":"2019-06-28","close":436.7968},{"date":"2019-06-29","close":442.7227},{"date":"2019-06-30","close":399.4704},{"date":"2019-07-01","close":416.6455},{"date":"2019-07-02","close":407.8872},{"date":"2019-07-03","close":422.6094},{"date":"2019-07-04","close":401.6906},{"date":"2019-07-05","close":400.5144},{"date":"2019-07-06","close":405.4663},{"date":"2019-07-07","close":411.8097},{"date":"2019-07-08","close":418.6342},{"date":"2019-07-09","close":416.0784},{"date":"2019-07-10","close":390.2427},{"date":"2019-07-11","close":345.8842},{"date":"2019-07-12","close":354.4597},{"date":"2019-07-13","close":344.9532},{"date":"2019-07-14","close":282.8436},{"date":"2019-07-15","close":314.7425},{"date":"2019-07-16","close":281.7078},{"date":"2019-07-17","close":291.5433},{"date":"2019-07-18","close":315.0874},{"date":"2019-07-19","close":308.0276},{"date":"2019-07-20","close":324.2044},{"date":"2019-07-21","close":320.8647},{"date":"2019-07-22","close":310.5919},{"date":"2019-07-23","close":298.5842},{"date":"2019-07-24","close":302.8516},{"date":"2019-07-25","close":302.9495},{"date":"2019-07-26","close":316.0415},{"date":"2019-07-27","close":306.6438},{"date":"2019-07-28","close":310.4574},{"date":"2019-07-29","close":307.917},{"date":"2019-07-30","close":315.9266},{"date":"2019-07-31","close":326.5703},{"date":"2019-08-01","close":328.7591},{"date":"2019-08-02","close":326.8239},{"date":"2019-08-03","close":332.7455},{"date":"2019-08-04","close":333.6735},{"date":"2019-08-05","close":346.759},{"date":"2019-08-06","close":333.5769},{"date":"2019-08-07","close":339.6053},{"date":"2019-08-08","close":333.7297},{"date":"2019-08-09","close":316.6208},{"date":"2019-08-10","close":315.9899},{"date":"2019-08-11","close":336.1965},{"date":"2019-08-12","close":330.2285},{"date":"2019-08-13","close":343.6808},{"date":"2019-08-14","close":311.4959},{"date":"2019-08-15","close":314.5761},{"date":"2019-08-16","close":310.4493},{"date":"2019-08-17","close":307.277},{"date":"2019-08-18","close":316.5096},{"date":"2019-08-19","close":325.6064},{"date":"2019-08-20","close":316.2458},{"date":"2019-08-21","close":302.9868},{"date":"2019-08-22","close":311.327},{"date":"2019-08-23","close":316.8264},{"date":"2019-08-24","close":307.6454},{"date":"2019-08-25","close":305.602},{"date":"2019-08-26","close":311.1216},{"date":"2019-08-27","close":308.0405},{"date":"2019-08-28","close":292.1921},{"date":"2019-08-29","close":280.7397},{"date":"2019-08-30","close":279.8703},{"date":"2019-08-31","close":279.9395},{"date":"2019-09-01","close":282.3291},{"date":"2019-09-02","close":294.0759},{"date":"2019-09-03","close":300.8599},{"date":"2019-09-04","close":295.3046},{"date":"2019-09-05","close":292.896},{"date":"2019-09-06","close":287.4519},{"date":"2019-09-07","close":301.1544},{"date":"2019-09-08","close":307.0098},{"date":"2019-09-09","close":305.4251},{"date":"2019-09-10","close":304.1337},{"date":"2019-09-11","close":299.8148},{"date":"2019-09-12","close":300.421},{"date":"2019-09-13","close":298.257},{"date":"2019-09-14","close":304.6926},{"date":"2019-09-15","close":304.2328},{"date":"2019-09-16","close":307.5263},{"date":"2019-09-17","close":319.5008},{"date":"2019-09-18","close":324.7209},{"date":"2019-09-19","close":323.7028},{"date":"2019-09-20","close":315.3678},{"date":"2019-09-21","close":312.4774},{"date":"2019-09-22","close":308.3019},{"date":"2019-09-23","close":293.0654},{"date":"2019-09-24","close":222.3507},{"date":"2019-09-25","close":229.4132},{"date":"2019-09-26","close":216.2007},{"date":"2019-09-27","close":222.5586},{"date":"2019-09-28","close":228.8345},{"date":"2019-09-29","close":220.4303},{"date":"2019-09-30","close":228.1229},{"date":"2019-10-01","close":224.7619},{"date":"2019-10-02","close":225.8936},{"date":"2019-10-03","close":222.5791},{"date":"2019-10-04","close":223.2508},{"date":"2019-10-05","close":223.1653},{"date":"2019-10-06","close":223.4119},{"date":"2019-10-07","close":234.2362},{"date":"2019-10-08","close":232.3572},{"date":"2019-10-09","close":239.4439},{"date":"2019-10-10","close":230.1062},{"date":"2019-10-11","close":222.594},{"date":"2019-10-12","close":225.102},{"date":"2019-10-13","close":224.1232},{"date":"2019-10-14","close":228.5892},{"date":"2019-10-15","close":222.8278},{"date":"2019-10-16","close":218.2031},{"date":"2019-10-17","close":221.4342},{"date":"2019-10-18","close":212.6489},{"date":"2019-10-19","close":213.9809},{"date":"2019-10-20","close":224.9257},{"date":"2019-10-21","close":233.257},{"date":"2019-10-22","close":228.045},{"date":"2019-10-23","close":210.3765},{"date":"2019-10-24","close":214.0479},{"date":"2019-10-25","close":259.1669},{"date":"2019-10-26","close":252.507},{"date":"2019-10-27","close":261.2516},{"date":"2019-10-28","close":265.4109},{"date":"2019-10-29","close":288.9576},{"date":"2019-10-30","close":290.6282},{"date":"2019-10-31","close":284.4767},{"date":"2019-11-01","close":279.1374},{"date":"2019-11-02","close":290.7165},{"date":"2019-11-03","close":292.7106},{"date":"2019-11-04","close":291.8466},{"date":"2019-11-05","close":293.7069},{"date":"2019-11-06","close":306.2287},{"date":"2019-11-07","close":293.5041},{"date":"2019-11-08","close":277.9786},{"date":"2019-11-09","close":282.7442},{"date":"2019-11-10","close":293.4755},{"date":"2019-11-11","close":287.1586},{"date":"2019-11-12","close":289.2415},{"date":"2019-11-13","close":286.4935},{"date":"2019-11-14","close":279.5598},{"date":"2019-11-15","close":264.7102},{"date":"2019-11-16","close":267.6974},{"date":"2019-11-17","close":268.7432},{"date":"2019-11-18","close":250.1841},{"date":"2019-11-19","close":244.4062},{"date":"2019-11-20","close":244.2406},{"date":"2019-11-21","close":226.5989},{"date":"2019-11-22","close":208.9273},{"date":"2019-11-23","close":217.3384},{"date":"2019-11-24","close":205.1488},{"date":"2019-11-25","close":209.2351},{"date":"2019-11-26","close":212.934},{"date":"2019-11-27","close":220.4141},{"date":"2019-11-28","close":218.7379},{"date":"2019-11-29","close":224.8084},{"date":"2019-11-30","close":218.9079},{"date":"2019-12-01","close":216.1696},{"date":"2019-12-02","close":215.6575},{"date":"2019-12-03","close":212.8588},{"date":"2019-12-04","close":209.2948},{"date":"2019-12-05","close":213.2893},{"date":"2019-12-06","close":213.2167},{"date":"2019-12-07","close":212.6499},{"date":"2019-12-08","close":214.3564},{"date":"2019-12-09","close":209.8518},{"date":"2019-12-10","close":208.2996},{"date":"2019-12-11","close":207.181},{"date":"2019-12-12","close":207.712},{"date":"2019-12-13","close":211.0899},{"date":"2019-12-14","close":207.4954},{"date":"2019-12-15","close":207.3648},{"date":"2019-12-16","close":197.1459},{"date":"2019-12-17","close":177.4079},{"date":"2019-12-18","close":189.7341},{"date":"2019-12-19","close":187.6326},{"date":"2019-12-20","close":188.1712},{"date":"2019-12-21","close":187.7409},{"date":"2019-12-22","close":196.6618},{"date":"2019-12-23","close":190.5198},{"date":"2019-12-24","close":189.4975},{"date":"2019-12-25","close":187.1773},{"date":"2019-12-26","close":188.5614},{"date":"2019-12-27","close":203.3275},{"date":"2019-12-28","close":206.411},{"date":"2019-12-29","close":212.9559},{"date":"2019-12-30","close":209.4048},{"date":"2019-12-31","close":204.6232},{"date":"2020-01-01","close":204.3975},{"date":"2020-01-02","close":195.6986},{"date":"2020-01-03","close":222.413},{"date":"2020-01-04","close":226.0187},{"date":"2020-01-05","close":224.0965},{"date":"2020-01-06","close":244.5572},{"date":"2020-01-07","close":243.2585},{"date":"2020-01-08","close":241.0552},{"date":"2020-01-09","close":239.2226},{"date":"2020-01-10","close":270.7253},{"date":"2020-01-11","close":260.68},{"date":"2020-01-12","close":268.2371},{"date":"2020-01-13","close":267.5228},{"date":"2020-01-14","close":350.2635},{"date":"2020-01-15","close":339.3953},{"date":"2020-01-16","close":325.9785},{"date":"2020-01-17","close":366.977},{"date":"2020-01-18","close":339.1163},{"date":"2020-01-19","close":338.3051},{"date":"2020-01-20","close":343.8072},{"date":"2020-01-21","close":343.4218},{"date":"2020-01-22","close":347.2313},{"date":"2020-01-23","close":324.868},{"date":"2020-01-24","close":319.5209},{"date":"2020-01-25","close":311.3583},{"date":"2020-01-26","close":346.9979},{"date":"2020-01-27","close":362.6493},{"date":"2020-01-28","close":378.8591},{"date":"2020-01-29","close":381.5235},{"date":"2020-01-30","close":392.9721},{"date":"2020-01-31","close":375.3896},{"date":"2020-02-01","close":381.0134},{"date":"2020-02-02","close":378.273},{"date":"2020-02-03","close":383.8787},{"date":"2020-02-04","close":380.6},{"date":"2020-02-05","close":442.0081},{"date":"2020-02-06","close":442.7859},{"date":"2020-02-07","close":439.7534},{"date":"2020-02-08","close":443.5063},{"date":"2020-02-09","close":449.8136},{"date":"2020-02-10","close":452.8875},{"date":"2020-02-11","close":461.2582},{"date":"2020-02-12","close":475.4805},{"date":"2020-02-13","close":474.318},{"date":"2020-02-14","close":491.1606},{"date":"2020-02-15","close":437.6649},{"date":"2020-02-16","close":415.9406},{"date":"2020-02-17","close":409.3446},{"date":"2020-02-18","close":418.8742},{"date":"2020-02-19","close":382.2194},{"date":"2020-02-20","close":372.4816},{"date":"2020-02-21","close":379.3972},{"date":"2020-02-22","close":373.8331},{"date":"2020-02-23","close":401.6355},{"date":"2020-02-24","close":377.5786},{"date":"2020-02-25","close":353.9774},{"date":"2020-02-26","close":316.6441},{"date":"2020-02-27","close":323.2857},{"date":"2020-02-28","close":313.6275},{"date":"2020-02-29","close":308.3262},{"date":"2020-03-01","close":313.3035},{"date":"2020-03-02","close":336.7933},{"date":"2020-03-03","close":329.2383},{"date":"2020-03-04","close":319.2501},{"date":"2020-03-05","close":337.2448},{"date":"2020-03-06","close":348.8935},{"date":"2020-03-07","close":330.8061},{"date":"2020-03-08","close":276.1998},{"date":"2020-03-09","close":273.2071},{"date":"2020-03-10","close":271.7152},{"date":"2020-03-11","close":266.8555},{"date":"2020-03-12","close":152.225},{"date":"2020-03-13","close":176.4947},{"date":"2020-03-14","close":167.5847},{"date":"2020-03-15","close":178.3113},{"date":"2020-03-16","close":170.7366},{"date":"2020-03-17","close":180.3264},{"date":"2020-03-18","close":179.0923},{"date":"2020-03-19","close":221.2686},{"date":"2020-03-20","close":214.4249},{"date":"2020-03-21","close":219.3675},{"date":"2020-03-22","close":203.6723},{"date":"2020-03-23","close":219.3305},{"date":"2020-03-24","close":227.2461},{"date":"2020-03-25","close":220.4404},{"date":"2020-03-26","close":226.8231},{"date":"2020-03-27","close":217.5833},{"date":"2020-03-28","close":214.2247},{"date":"2020-03-29","close":206.4635},{"date":"2020-03-30","close":221.5381},{"date":"2020-03-31","close":219.6276},{"date":"2020-04-01","close":224.021},{"date":"2020-04-02","close":232.6528},{"date":"2020-04-03","close":235.8133},{"date":"2020-04-04","close":238.8193},{"date":"2020-04-05","close":231.998},{"date":"2020-04-06","close":255.9195},{"date":"2020-04-07","close":252.0573},{"date":"2020-04-08","close":266.2397},{"date":"2020-04-09","close":257.4816},{"date":"2020-04-10","close":233.0908},{"date":"2020-04-11","close":232.0534},{"date":"2020-04-12","close":235.792},{"date":"2020-04-13","close":223.8519},{"date":"2020-04-14","close":221.9703},{"date":"2020-04-15","close":215.5069},{"date":"2020-04-16","close":235.5928},{"date":"2020-04-17","close":233.6195},{"date":"2020-04-18","close":243.079},{"date":"2020-04-19","close":233.5888},{"date":"2020-04-20","close":221.5683},{"date":"2020-04-21","close":221.7474},{"date":"2020-04-22","close":233.2999},{"date":"2020-04-23","close":236.5959},{"date":"2020-04-24","close":239.7687},{"date":"2020-04-25","close":239.7179},{"date":"2020-04-26","close":246.2656},{"date":"2020-04-27","close":243.2717},{"date":"2020-04-28","close":243.701},{"date":"2020-04-29","close":257.4924},{"date":"2020-04-30","close":249.843},{"date":"2020-05-01","close":257.2282},{"date":"2020-05-02","close":261.979},{"date":"2020-05-03","close":252.5445},{"date":"2020-05-04","close":245.4698},{"date":"2020-05-05","close":244.5923},{"date":"2020-05-06","close":245.8161},{"date":"2020-05-07","close":252.6613},{"date":"2020-05-08","close":261.4408},{"date":"2020-05-09","close":266.1373},{"date":"2020-05-10","close":232.7979},{"date":"2020-05-11","close":234.9546},{"date":"2020-05-12","close":233.1197},{"date":"2020-05-13","close":239.1601},{"date":"2020-05-14","close":241.8568},{"date":"2020-05-15","close":235.514},{"date":"2020-05-16","close":236.646},{"date":"2020-05-17","close":241.1921},{"date":"2020-05-18","close":247.8253},{"date":"2020-05-19","close":245.9324},{"date":"2020-05-20","close":239.5228},{"date":"2020-05-21","close":228.3959},{"date":"2020-05-22","close":234.5032},{"date":"2020-05-23","close":234.9774},{"date":"2020-05-24","close":224.8322},{"date":"2020-05-25","close":230.5638},{"date":"2020-05-26","close":227.2209},{"date":"2020-05-27","close":233.521},{"date":"2020-05-28","close":239.4075},{"date":"2020-05-29","close":238.1483},{"date":"2020-05-30","close":251.2995},{"date":"2020-05-31","close":239.877},{"date":"2020-06-01","close":255.3522},{"date":"2020-06-02","close":249.0532},{"date":"2020-06-03","close":252.0636},{"date":"2020-06-04","close":256.6848},{"date":"2020-06-05","close":256.7554},{"date":"2020-06-06","close":253.2702},{"date":"2020-06-07","close":254.3351},{"date":"2020-06-08","close":255.1183},{"date":"2020-06-09","close":255.3044},{"date":"2020-06-10","close":257.2526},{"date":"2020-06-11","close":236.4373},{"date":"2020-06-12","close":242.2388},{"date":"2020-06-13","close":241.1612},{"date":"2020-06-14","close":238.762},{"date":"2020-06-15","close":236.2718},{"date":"2020-06-16","close":237.5288},{"date":"2020-06-17","close":240.4536},{"date":"2020-06-18","close":236.9624},{"date":"2020-06-19","close":232.3312},{"date":"2020-06-20","close":231.9045},{"date":"2020-06-21","close":231.2867},{"date":"2020-06-22","close":239.7897},{"date":"2020-06-23","close":240.8085},{"date":"2020-06-24","close":233.1558},{"date":"2020-06-25","close":232.4136},{"date":"2020-06-26","close":230.1077},{"date":"2020-06-27","close":218.4089},{"date":"2020-06-28","close":222.7122},{"date":"2020-06-29","close":225.197},{"date":"2020-06-30","close":221.9917},{"date":"2020-07-01","close":223.6864},{"date":"2020-07-02","close":222.3038},{"date":"2020-07-03","close":221.5625},{"date":"2020-07-04","close":225.3277},{"date":"2020-07-05","close":221.8433},{"date":"2020-07-06","close":241.6321},{"date":"2020-07-07","close":237.1467},{"date":"2020-07-08","close":243.2302},{"date":"2020-07-09","close":238.8559},{"date":"2020-07-10","close":237.9202},{"date":"2020-07-11","close":236.6622},{"date":"2020-07-12","close":236.7691},{"date":"2020-07-13","close":232.4286},{"date":"2020-07-14","close":230.0079},{"date":"2020-07-15","close":227.2715},{"date":"2020-07-16","close":224.0158},{"date":"2020-07-17","close":222.8078},{"date":"2020-07-18","close":224.2529},{"date":"2020-07-19","close":227.0964},{"date":"2020-07-20","close":222.7543},{"date":"2020-07-21","close":229.5621},{"date":"2020-07-22","close":238.695},{"date":"2020-07-23","close":237.554},{"date":"2020-07-24","close":235.5165},{"date":"2020-07-25","close":249.5101},{"date":"2020-07-26","close":246.8244},{"date":"2020-07-27","close":267.4276},{"date":"2020-07-28","close":288.5521},{"date":"2020-07-29","close":288.3741},{"date":"2020-07-30","close":292.1942},{"date":"2020-07-31","close":300.5045},{"date":"2020-08-01","close":317.9965},{"date":"2020-08-02","close":283.782},{"date":"2020-08-03","close":296.5352},{"date":"2020-08-04","close":288.3859},{"date":"2020-08-05","close":294.4866},{"date":"2020-08-06","close":308.7603},{"date":"2020-08-07","close":303.4586},{"date":"2020-08-08","close":304.4789},{"date":"2020-08-09","close":300.4008},{"date":"2020-08-10","close":302.5855},{"date":"2020-08-11","close":282.9463},{"date":"2020-08-12","close":287.6068},{"date":"2020-08-13","close":299.5164},{"date":"2020-08-14","close":293.398},{"date":"2020-08-15","close":303.0042},{"date":"2020-08-16","close":307.8653},{"date":"2020-08-17","close":317.2988},{"date":"2020-08-18","close":304.175},{"date":"2020-08-19","close":292.6986},{"date":"2020-08-20","close":294.7916},{"date":"2020-08-21","close":284.2982},{"date":"2020-08-22","close":287.3624},{"date":"2020-08-23","close":284.9571},{"date":"2020-08-24","close":291.326},{"date":"2020-08-25","close":276.7992},{"date":"2020-08-26","close":275.571},{"date":"2020-08-27","close":264.5843},{"date":"2020-08-28","close":268.9147},{"date":"2020-08-29","close":268.9543},{"date":"2020-08-30","close":279.0695},{"date":"2020-08-31","close":274.5432},{"date":"2020-09-01","close":292.7198},{"date":"2020-09-02","close":264.1186},{"date":"2020-09-03","close":216.0624},{"date":"2020-09-04","close":231.8746},{"date":"2020-09-05","close":225.3008},{"date":"2020-09-06","close":228.4533},{"date":"2020-09-07","close":228.6089},{"date":"2020-09-08","close":222.537},{"date":"2020-09-09","close":224.677},{"date":"2020-09-10","close":227.7135},{"date":"2020-09-11","close":225.5377},{"date":"2020-09-12","close":230.2938},{"date":"2020-09-13","close":221.826},{"date":"2020-09-14","close":226.2642},{"date":"2020-09-15","close":235.6294},{"date":"2020-09-16","close":231.7715},{"date":"2020-09-17","close":233.1675},{"date":"2020-09-18","close":234.2086},{"date":"2020-09-19","close":233.6283},{"date":"2020-09-20","close":226.4157},{"date":"2020-09-21","close":213.5157},{"date":"2020-09-22","close":220.0342},{"date":"2020-09-23","close":207.9171},{"date":"2020-09-24","close":216.3876},{"date":"2020-09-25","close":216.6353},{"date":"2020-09-26","close":222.0534},{"date":"2020-09-27","close":228.8147},{"date":"2020-09-28","close":226.1543},{"date":"2020-09-29","close":228.978},{"date":"2020-09-30","close":228.0058},{"date":"2020-10-01","close":227.4192},{"date":"2020-10-02","close":220.0218},{"date":"2020-10-03","close":218.8638},{"date":"2020-10-04","close":221.3924},{"date":"2020-10-05","close":222.0503},{"date":"2020-10-06","close":220.033},{"date":"2020-10-07","close":223.2734},{"date":"2020-10-08","close":233.6219},{"date":"2020-10-09","close":237.3657},{"date":"2020-10-10","close":237.3235},{"date":"2020-10-11","close":239.6698},{"date":"2020-10-12","close":239.815},{"date":"2020-10-13","close":253.5302},{"date":"2020-10-14","close":259.1335},{"date":"2020-10-15","close":261.3847},{"date":"2020-10-16","close":250.3254},{"date":"2020-10-17","close":246.3199},{"date":"2020-10-18","close":249.8122},{"date":"2020-10-19","close":250.7098},{"date":"2020-10-20","close":242.8456},{"date":"2020-10-21","close":258.5146},{"date":"2020-10-22","close":266.4726},{"date":"2020-10-23","close":270.3147},{"date":"2020-10-24","close":275.122},{"date":"2020-10-25","close":271.0794},{"date":"2020-10-26","close":259.7826},{"date":"2020-10-27","close":264.5394},{"date":"2020-10-28","close":268.4897},{"date":"2020-10-29","close":267.0561},{"date":"2020-10-30","close":261.8281},{"date":"2020-10-31","close":261.7582},{"date":"2020-11-01","close":267.5558},{"date":"2020-11-02","close":257.1997},{"date":"2020-11-03","close":244.1468},{"date":"2020-11-04","close":241.1301},{"date":"2020-11-05","close":249.5473},{"date":"2020-11-06","close":257.7202},{"date":"2020-11-07","close":253.5904},{"date":"2020-11-08","close":270.6978},{"date":"2020-11-09","close":263.9813},{"date":"2020-11-10","close":257.3518},{"date":"2020-11-11","close":257.1215},{"date":"2020-11-12","close":259.8215},{"date":"2020-11-13","close":259.1718},{"date":"2020-11-14","close":255.769},{"date":"2020-11-15","close":241.368},{"date":"2020-11-16","close":250.1393},{"date":"2020-11-17","close":255.2885},{"date":"2020-11-18","close":247.1261},{"date":"2020-11-19","close":246.2701},{"date":"2020-11-20","close":258.8549},{"date":"2020-11-21","close":301.9248},{"date":"2020-11-22","close":286.9934},{"date":"2020-11-23","close":323.0258},{"date":"2020-11-24","close":345.6051},{"date":"2020-11-25","close":312.7776},{"date":"2020-11-26","close":270.5107},{"date":"2020-11-27","close":264.9553},{"date":"2020-11-28","close":275.5713},{"date":"2020-11-29","close":283.9315},{"date":"2020-11-30","close":316.4202},{"date":"2020-12-01","close":288.1358},{"date":"2020-12-02","close":294.2511},{"date":"2020-12-03","close":292.2953},{"date":"2020-12-04","close":280.7081},{"date":"2020-12-05","close":289.3086},{"date":"2020-12-06","close":286.3561},{"date":"2020-12-07","close":283.8947},{"date":"2020-12-08","close":267.5485},{"date":"2020-12-09","close":268.71},{"date":"2020-12-10","close":265.9807},{"date":"2020-12-11","close":259.331},{"date":"2020-12-12","close":267.7146},{"date":"2020-12-13","close":275.3485},{"date":"2020-12-14","close":276.5531},{"date":"2020-12-15","close":288.3944},{"date":"2020-12-16","close":311.419},{"date":"2020-12-17","close":310.3016},{"date":"2020-12-18","close":312.7794},{"date":"2020-12-19","close":318.2479},{"date":"2020-12-20","close":348.1606},{"date":"2020-12-21","close":314.4889},{"date":"2020-12-22","close":323.8865},{"date":"2020-12-23","close":274.1484},{"date":"2020-12-24","close":296.283},{"date":"2020-12-25","close":318.3423},{"date":"2020-12-26","close":322.8299},{"date":"2020-12-27","close":338.18},{"date":"2020-12-28","close":362.092},{"date":"2020-12-29","close":353.0906},{"date":"2020-12-30","close":358.808},{"date":"2020-12-31","close":343.0526},{"date":"2021-01-01","close":341.9857},{"date":"2021-01-02","close":354.5999},{"date":"2021-01-03","close":421.7899},{"date":"2021-01-04","close":407.9369},{"date":"2021-01-05","close":419.7681},{"date":"2021-01-06","close":454.4841},{"date":"2021-01-07","close":449.5687},{"date":"2021-01-08","close":441.0582},{"date":"2021-01-09","close":573.9114},{"date":"2021-01-10","close":603.5963},{"date":"2021-01-11","close":479.5873},{"date":"2021-01-12","close":450.2797},{"date":"2021-01-13","close":495.7848},{"date":"2021-01-14","close":526.3295},{"date":"2021-01-15","close":492.5898},{"date":"2021-01-16","close":490.9816},{"date":"2021-01-17","close":478.7698},{"date":"2021-01-18","close":510.4153},{"date":"2021-01-19","close":511.0723},{"date":"2021-01-20","close":499.3245},{"date":"2021-01-21","close":419.5851},{"date":"2021-01-22","close":441.5265},{"date":"2021-01-23","close":431.5047},{"date":"2021-01-24","close":440.1033},{"date":"2021-01-25","close":433.8025},{"date":"2021-01-26","close":428.0443},{"date":"2021-01-27","close":378.0302},{"date":"2021-01-28","close":405.3745},{"date":"2021-01-29","close":407.5033},{"date":"2021-01-30","close":414.9421},{"date":"2021-01-31","close":399.7699},{"date":"2021-02-01","close":414.0204},{"date":"2021-02-02","close":430.1514},{"date":"2021-02-03","close":444.8461},{"date":"2021-02-04","close":420.8196},{"date":"2021-02-05","close":446.4589},{"date":"2021-02-06","close":457.6356},{"date":"2021-02-07","close":445.1697},{"date":"2021-02-08","close":483.7041},{"date":"2021-02-09","close":513.5327},{"date":"2021-02-10","close":494.9678},{"date":"2021-02-11","close":529.7374},{"date":"2021-02-12","close":577.6043},{"date":"2021-02-13","close":663.6794},{"date":"2021-02-14","close":724.0157},{"date":"2021-02-15","close":712.4305},{"date":"2021-02-16","close":707.2915},{"date":"2021-02-17","close":716.6982},{"date":"2021-02-18","close":705.9885},{"date":"2021-02-19","close":720.8219},{"date":"2021-02-20","close":682.1824},{"date":"2021-02-21","close":707.5924},{"date":"2021-02-22","close":630.3499},{"date":"2021-02-23","close":513.1874},{"date":"2021-02-24","close":527.0414},{"date":"2021-02-25","close":496.9127},{"date":"2021-02-26","close":484.5122},{"date":"2021-02-27","close":483.7453},{"date":"2021-02-28","close":459.9145},{"date":"2021-03-01","close":500.9514},{"date":"2021-03-02","close":517.0142},{"date":"2021-03-03","close":523.5787},{"date":"2021-03-04","close":506.8733},{"date":"2021-03-05","close":498.9898},{"date":"2021-03-06","close":501.2127},{"date":"2021-03-07","close":516.1735},{"date":"2021-03-08","close":528.9969},{"date":"2021-03-09","close":545.026},{"date":"2021-03-10","close":546.8396},{"date":"2021-03-11","close":549.7832},{"date":"2021-03-12","close":539.2165},{"date":"2021-03-13","close":596.2348},{"date":"2021-03-14","close":557.7571},{"date":"2021-03-15","close":523.9348},{"date":"2021-03-16","close":528.164},{"date":"2021-03-17","close":540.8455},{"date":"2021-03-18","close":529.7574},{"date":"2021-03-19","close":535.1412},{"date":"2021-03-20","close":539.1376},{"date":"2021-03-21","close":526.5611},{"date":"2021-03-22","close":513.3392},{"date":"2021-03-23","close":516.2532},{"date":"2021-03-24","close":480.1233},{"date":"2021-03-25","close":478.2922},{"date":"2021-03-26","close":509.0153},{"date":"2021-03-27","close":503.6588},{"date":"2021-03-28","close":501.0036},{"date":"2021-03-29","close":520.6358},{"date":"2021-03-30","close":527.6982},{"date":"2021-03-31","close":543.2379},{"date":"2021-04-01","close":561.6583},{"date":"2021-04-02","close":585.7075},{"date":"2021-04-03","close":536.6788},{"date":"2021-04-04","close":566.5131},{"date":"2021-04-05","close":648.561},{"date":"2021-04-06","close":667.7486},{"date":"2021-04-07","close":618.5975},{"date":"2021-04-08","close":647.5641},{"date":"2021-04-09","close":635.7067},{"date":"2021-04-10","close":673.9576},{"date":"2021-04-11","close":696.6085},{"date":"2021-04-12","close":674.7863},{"date":"2021-04-13","close":746.8654},{"date":"2021-04-14","close":818.7034},{"date":"2021-04-15","close":868.1555},{"date":"2021-04-16","close":1110.6543},{"date":"2021-04-17","close":1006.3242},{"date":"2021-04-18","close":965.6826},{"date":"2021-04-19","close":894.1287},{"date":"2021-04-20","close":940.9869},{"date":"2021-04-21","close":913.9058},{"date":"2021-04-22","close":854.0779},{"date":"2021-04-23","close":838.8472},{"date":"2021-04-24","close":769.1758},{"date":"2021-04-25","close":757.7087},{"date":"2021-04-26","close":849.4701},{"date":"2021-04-27","close":887.8625},{"date":"2021-04-28","close":909.8458},{"date":"2021-04-29","close":880.6653},{"date":"2021-04-30","close":993.4257},{"date":"2021-05-01","close":1005.0801},{"date":"2021-05-02","close":974.6555},{"date":"2021-05-03","close":1017.3},{"date":"2021-05-04","close":955.1824},{"date":"2021-05-05","close":1454.9351},{"date":"2021-05-06","close":1505.7657},{"date":"2021-05-07","close":1343.2474},{"date":"2021-05-08","close":1402.368},{"date":"2021-05-09","close":1428.5288},{"date":"2021-05-10","close":1321.4011},{"date":"2021-05-11","close":1542.425},{"date":"2021-05-12","close":1209.8069},{"date":"2021-05-13","close":1251.6921},{"date":"2021-05-14","close":1298.6648},{"date":"2021-05-15","close":1170.3484},{"date":"2021-05-16","close":1168.729},{"date":"2021-05-17","close":1068.6569},{"date":"2021-05-18","close":1091.5502},{"date":"2021-05-19","close":706.7958},{"date":"2021-05-20","close":821.6005},{"date":"2021-05-21","close":687.9572},{"date":"2021-05-22","close":631.7822},{"date":"2021-05-23","close":556.1398},{"date":"2021-05-24","close":748.4217},{"date":"2021-05-25","close":719.9478},{"date":"2021-05-26","close":765.0488},{"date":"2021-05-27","close":745.9551},{"date":"2021-05-28","close":689.9479},{"date":"2021-05-29","close":651.58},{"date":"2021-05-30","close":663.512},{"date":"2021-05-31","close":703.8826},{"date":"2021-06-01","close":691.4039},{"date":"2021-06-02","close":697.913},{"date":"2021-06-03","close":718.4482},{"date":"2021-06-04","close":671.1392},{"date":"2021-06-05","close":649.4384},{"date":"2021-06-06","close":657.4957},{"date":"2021-06-07","close":596.0779},{"date":"2021-06-08","close":597.0923},{"date":"2021-06-09","close":633.1435},{"date":"2021-06-10","close":602.8461},{"date":"2021-06-11","close":578.2715},{"date":"2021-06-12","close":580.5331},{"date":"2021-06-13","close":614.3549},{"date":"2021-06-14","close":625.3695},{"date":"2021-06-15","close":639.2046},{"date":"2021-06-16","close":593.0466},{"date":"2021-06-17","close":599.3579},{"date":"2021-06-18","close":563.2868},{"date":"2021-06-19","close":554.8967},{"date":"2021-06-20","close":557.5296},{"date":"2021-06-21","close":456.2935},{"date":"2021-06-22","close":443.7833},{"date":"2021-06-23","close":469.3756},{"date":"2021-06-24","close":486.2079},{"date":"2021-06-25","close":451.9182},{"date":"2021-06-26","close":458.7762},{"date":"2021-06-27","close":476.8873},{"date":"2021-06-28","close":500.6706},{"date":"2021-06-29","close":522.2714},{"date":"2021-06-30","close":526.2958},{"date":"2021-07-01","close":498.1936},{"date":"2021-07-02","close":496.3498},{"date":"2021-07-03","close":505.32},{"date":"2021-07-04","close":526.4297},{"date":"2021-07-05","close":505.0555},{"date":"2021-07-06","close":511.6671},{"date":"2021-07-07","close":508.8645},{"date":"2021-07-08","close":490.9911},{"date":"2021-07-09","close":504.063},{"date":"2021-07-10","close":497.5},{"date":"2021-07-11","close":498.2137},{"date":"2021-07-12","close":480.8448},{"date":"2021-07-13","close":465.4149},{"date":"2021-07-14","close":467.7268},{"date":"2021-07-15","close":454.6336},{"date":"2021-07-16","close":439.7828},{"date":"2021-07-17","close":437.0376},{"date":"2021-07-18","close":439.6506},{"date":"2021-07-19","close":415.6914},{"date":"2021-07-20","close":399.571},{"date":"2021-07-21","close":430.4355},{"date":"2021-07-22","close":442.8226},{"date":"2021-07-23","close":455.7832},{"date":"2021-07-24","close":460.1473},{"date":"2021-07-25","close":456.0247},{"date":"2021-07-26","close":482.8833},{"date":"2021-07-27","close":502.2952},{"date":"2021-07-28","close":510.1445},{"date":"2021-07-29","close":538.3032},{"date":"2021-07-30","close":552.7387},{"date":"2021-07-31","close":547.8033},{"date":"2021-08-01","close":527.8416},{"date":"2021-08-02","close":543.9885},{"date":"2021-08-03","close":536.9937},{"date":"2021-08-04","close":545.966},{"date":"2021-08-05","close":548.5981},{"date":"2021-08-06","close":556.4429},{"date":"2021-08-07","close":583.1257},{"date":"2021-08-08","close":556.0963},{"date":"2021-08-09","close":592.4888},{"date":"2021-08-10","close":592.3839},{"date":"2021-08-11","close":621.1851},{"date":"2021-08-12","close":605.0075},{"date":"2021-08-13","close":653.9585},{"date":"2021-08-14","close":689.1149},{"date":"2021-08-15","close":703.1863},{"date":"2021-08-16","close":675.8546},{"date":"2021-08-17","close":638.8013},{"date":"2021-08-18","close":634.4329},{"date":"2021-08-19","close":658.8883},{"date":"2021-08-20","close":693.6816},{"date":"2021-08-21","close":676.0634},{"date":"2021-08-22","close":672.6183},{"date":"2021-08-23","close":677.7103},{"date":"2021-08-24","close":637.4053},{"date":"2021-08-25","close":649.3145},{"date":"2021-08-26","close":607.3995},{"date":"2021-08-27","close":635.2657},{"date":"2021-08-28","close":647.2998},{"date":"2021-08-29","close":660.1725},{"date":"2021-08-30","close":631.658},{"date":"2021-08-31","close":636.766},{"date":"2021-09-01","close":656.8171},{"date":"2021-09-02","close":664.8389},{"date":"2021-09-03","close":712.8184},{"date":"2021-09-04","close":709.5724},{"date":"2021-09-05","close":764.1976},{"date":"2021-09-06","close":784.3665},{"date":"2021-09-07","close":672.2505},{"date":"2021-09-08","close":662.193},{"date":"2021-09-09","close":661.2267},{"date":"2021-09-10","close":629.42},{"date":"2021-09-11","close":635.8801},{"date":"2021-09-12","close":647.3295},{"date":"2021-09-13","close":615.1317},{"date":"2021-09-14","close":639.9652},{"date":"2021-09-15","close":652.4777},{"date":"2021-09-16","close":639.5714},{"date":"2021-09-17","close":620.5579},{"date":"2021-09-18","close":630.2153},{"date":"2021-09-19","close":609.2835},{"date":"2021-09-20","close":540.8761},{"date":"2021-09-21","close":504.019},{"date":"2021-09-22","close":547.6451},{"date":"2021-09-23","close":552.3038},{"date":"2021-09-24","close":513.6058},{"date":"2021-09-25","close":517.8965},{"date":"2021-09-26","close":503.6674},{"date":"2021-09-27","close":489.0119},{"date":"2021-09-28","close":474.522},{"date":"2021-09-29","close":485.42},{"date":"2021-09-30","close":502.5036},{"date":"2021-10-01","close":543.3027},{"date":"2021-10-02","close":552.6284},{"date":"2021-10-03","close":570.4993},{"date":"2021-10-04","close":551.597},{"date":"2021-10-05","close":594.0425},{"date":"2021-10-06","close":618.7408},{"date":"2021-10-07","close":612.1567},{"date":"2021-10-08","close":595.7726},{"date":"2021-10-09","close":614.4835},{"date":"2021-10-10","close":586.6426},{"date":"2021-10-11","close":601.8112},{"date":"2021-10-12","close":587.4495},{"date":"2021-10-13","close":594.5085},{"date":"2021-10-14","close":597.6168},{"date":"2021-10-15","close":624.5038},{"date":"2021-10-16","close":626.3205},{"date":"2021-10-17","close":611.6915},{"date":"2021-10-18","close":611.1658},{"date":"2021-10-19","close":619.0849},{"date":"2021-10-20","close":644.3961},{"date":"2021-10-21","close":623.7405},{"date":"2021-10-22","close":623.5931},{"date":"2021-10-23","close":629.4554},{"date":"2021-10-24","close":617.8568},{"date":"2021-10-25","close":621.6943},{"date":"2021-10-26","close":611.6385},{"date":"2021-10-27","close":549.0944},{"date":"2021-10-28","close":579.4689},{"date":"2021-10-29","close":593.5193},{"date":"2021-10-30","close":584.8464},{"date":"2021-10-31","close":596.2386},{"date":"2021-11-01","close":587.6729},{"date":"2021-11-02","close":598.3414},{"date":"2021-11-03","close":611.1063},{"date":"2021-11-04","close":596.4095},{"date":"2021-11-05","close":598.856},{"date":"2021-11-06","close":589.249},{"date":"2021-11-07","close":600.8813},{"date":"2021-11-08","close":638.942},{"date":"2021-11-09","close":716.3186},{"date":"2021-11-10","close":666.694},{"date":"2021-11-11","close":676.9936},{"date":"2021-11-12","close":668.2822},{"date":"2021-11-13","close":666.9558},{"date":"2021-11-14","close":678.7429},{"date":"2021-11-15","close":665.6408},{"date":"2021-11-16","close":599.504},{"date":"2021-11-17","close":595.5668},{"date":"2021-11-18","close":554.806},{"date":"2021-11-19","close":575.601},{"date":"2021-11-20","close":584.3694},{"date":"2021-11-21","close":575.9272},{"date":"2021-11-22","close":557.3173},{"date":"2021-11-23","close":571.204},{"date":"2021-11-24","close":559.121},{"date":"2021-11-25","close":612.6768},{"date":"2021-11-26","close":555.829},{"date":"2021-11-27","close":563.3384},{"date":"2021-11-28","close":568.3362},{"date":"2021-11-29","close":576.1218},{"date":"2021-11-30","close":570.5297},{"date":"2021-12-01","close":571.0569},{"date":"2021-12-02","close":561.4506},{"date":"2021-12-03","close":532.355},{"date":"2021-12-04","close":473.8508},{"date":"2021-12-05","close":453.4903},{"date":"2021-12-06","close":475.7568},{"date":"2021-12-07","close":475.1603},{"date":"2021-12-08","close":480.8507},{"date":"2021-12-09","close":449.4764},{"date":"2021-12-10","close":439.2785},{"date":"2021-12-11","close":459.7818},{"date":"2021-12-12","close":458.7116},{"date":"2021-12-13","close":421.6638},{"date":"2021-12-14","close":424.443},{"date":"2021-12-15","close":447.7202},{"date":"2021-12-16","close":438.5857},{"date":"2021-12-17","close":425.8277},{"date":"2021-12-18","close":436.059},{"date":"2021-12-19","close":433.0191},{"date":"2021-12-20","close":430.4445},{"date":"2021-12-21","close":438.4151},{"date":"2021-12-22","close":438.366},{"date":"2021-12-23","close":455.4015},{"date":"2021-12-24","close":451.6959},{"date":"2021-12-25","close":456.4338},{"date":"2021-12-26","close":452.2211},{"date":"2021-12-27","close":465.2685},{"date":"2021-12-28","close":439.5715},{"date":"2021-12-29","close":430.0831},{"date":"2021-12-30","close":431.5367},{"date":"2021-12-31","close":430.6396},{"date":"2022-01-01","close":444.4562},{"date":"2022-01-02","close":447.8326},{"date":"2022-01-03","close":434.9438},{"date":"2022-01-04","close":427.5243},{"date":"2022-01-05","close":401.5725},{"date":"2022-01-06","close":400.6393},{"date":"2022-01-07","close":386.0583},{"date":"2022-01-08","close":374.258},{"date":"2022-01-09","close":377.1028},{"date":"2022-01-10","close":364.0692},{"date":"2022-01-11","close":369.8307},{"date":"2022-01-12","close":383.9136},{"date":"2022-01-13","close":377.5851},{"date":"2022-01-14","close":386.1728},{"date":"2022-01-15","close":391.1541},{"date":"2022-01-16","close":388.7116},{"date":"2022-01-17","close":381.1038},{"date":"2022-01-18","close":382.047},{"date":"2022-01-19","close":370.5812},{"date":"2022-01-20","close":358.1083},{"date":"2022-01-21","close":315.2086},{"date":"2022-01-22","close":291.4415},{"date":"2022-01-23","close":301.808},{"date":"2022-01-24","close":292.2291},{"date":"2022-01-25","close":292.2338},{"date":"2022-01-26","close":289.9514},{"date":"2022-01-27","close":289.5103},{"date":"2022-01-28","close":296.7961},{"date":"2022-01-29","close":298.8714},{"date":"2022-01-30","close":290.5007},{"date":"2022-01-31","close":285.5393},{"date":"2022-02-01","close":288.1484},{"date":"2022-02-02","close":278.5904},{"date":"2022-02-03","close":279.9759},{"date":"2022-02-04","close":305.9831},{"date":"2022-02-05","close":320.8785},{"date":"2022-02-06","close":325.0094},{"date":"2022-02-07","close":342.7969},{"date":"2022-02-08","close":336.254},{"date":"2022-02-09","close":345.8336},{"date":"2022-02-10","close":341.832},{"date":"2022-02-11","close":320.5527},{"date":"2022-02-12","close":329.2369},{"date":"2022-02-13","close":334.8715},{"date":"2022-02-14","close":331.3344},{"date":"2022-02-15","close":343.1309},{"date":"2022-02-16","close":335.3616},{"date":"2022-02-17","close":312.8162},{"date":"2022-02-18","close":310.9779},{"date":"2022-02-19","close":312.0239},{"date":"2022-02-20","close":303.1356},{"date":"2022-02-21","close":284.3457},{"date":"2022-02-22","close":293.6754},{"date":"2022-02-23","close":289.3083},{"date":"2022-02-24","close":300.8105},{"date":"2022-02-25","close":308.459},{"date":"2022-02-26","close":314.5309},{"date":"2022-02-27","close":304.1036},{"date":"2022-02-28","close":337.122},{"date":"2022-03-01","close":328.2314},{"date":"2022-03-02","close":320.4052},{"date":"2022-03-03","close":315.1263},{"date":"2022-03-04","close":289.9174},{"date":"2022-03-05","close":293.9799},{"date":"2022-03-06","close":283.0828},{"date":"2022-03-07","close":274.9351},{"date":"2022-03-08","close":284.3696},{"date":"2022-03-09","close":308.3489},{"date":"2022-03-10","close":289.8683},{"date":"2022-03-11","close":288.1973},{"date":"2022-03-12","close":291.2016},{"date":"2022-03-13","close":280.4122},{"date":"2022-03-14","close":289.5465},{"date":"2022-03-15","close":289.6955},{"date":"2022-03-16","close":299.7218},{"date":"2022-03-17","close":296.4587},{"date":"2022-03-18","close":305.8639},{"date":"2022-03-19","close":327.6201},{"date":"2022-03-20","close":326.9633},{"date":"2022-03-21","close":335.2316},{"date":"2022-03-22","close":376.7368},{"date":"2022-03-23","close":364.3055},{"date":"2022-03-24","close":366.1063},{"date":"2022-03-25","close":364.7402},{"date":"2022-03-26","close":361.8935},{"date":"2022-03-27","close":376.5374},{"date":"2022-03-28","close":368.1393},{"date":"2022-03-29","close":373.53},{"date":"2022-03-30","close":379.6378},{"date":"2022-03-31","close":384.0443},{"date":"2022-04-01","close":376.889},{"date":"2022-04-02","close":373.2934},{"date":"2022-04-03","close":378.778},{"date":"2022-04-04","close":375.8177},{"date":"2022-04-05","close":365.9848},{"date":"2022-04-06","close":331.0679},{"date":"2022-04-07","close":336.7745},{"date":"2022-04-08","close":323.3429},{"date":"2022-04-09","close":326.0785},{"date":"2022-04-10","close":320.9403},{"date":"2022-04-11","close":294.763},{"date":"2022-04-12","close":304.5863},{"date":"2022-04-13","close":341.976},{"date":"2022-04-14","close":337.5608},{"date":"2022-04-15","close":340.6129},{"date":"2022-04-16","close":343.1982},{"date":"2022-04-17","close":328.7033},{"date":"2022-04-18","close":340.0191},{"date":"2022-04-19","close":340.3952},{"date":"2022-04-20","close":330.7242},{"date":"2022-04-21","close":315.8807},{"date":"2022-04-22","close":320.9675},{"date":"2022-04-23","close":313.4471},{"date":"2022-04-24","close":308.1384},{"date":"2022-04-25","close":314.7745},{"date":"2022-04-26","close":295.9104},{"date":"2022-04-27","close":307.3338},{"date":"2022-04-28","close":306.7344},{"date":"2022-04-29","close":294.7092},{"date":"2022-04-30","close":278.6689},{"date":"2022-05-01","close":284.412},{"date":"2022-05-02","close":285.0909},{"date":"2022-05-03","close":279.4828},{"date":"2022-05-04","close":299.8561},{"date":"2022-05-05","close":277.2933},{"date":"2022-05-06","close":274.9815},{"date":"2022-05-07","close":268.7116},{"date":"2022-05-08","close":261.7698},{"date":"2022-05-09","close":221.9984},{"date":"2022-05-10","close":231.9148},{"date":"2022-05-11","close":194.3667},{"date":"2022-05-12","close":194.1726},{"date":"2022-05-13","close":202.2874},{"date":"2022-05-14","close":211.2172},{"date":"2022-05-15","close":214.5397},{"date":"2022-05-16","close":197.295},{"date":"2022-05-17","close":206.6815},{"date":"2022-05-18","close":188.0253},{"date":"2022-05-19","close":196.5091},{"date":"2022-05-20","close":190.896},{"date":"2022-05-21","close":192.2582},{"date":"2022-05-22","close":198.9332},{"date":"2022-05-23","close":191.7129},{"date":"2022-05-24","close":195.799},{"date":"2022-05-25","close":190.5997},{"date":"2022-05-26","close":181.0105},{"date":"2022-05-27","close":174.0854},{"date":"2022-05-28","close":179.0249},{"date":"2022-05-29","close":185.3116},{"date":"2022-05-30","close":196.8028},{"date":"2022-05-31","close":203.6567},{"date":"2022-06-01","close":186.3323},{"date":"2022-06-02","close":189.0033},{"date":"2022-06-03","close":183.2596},{"date":"2022-06-04","close":188.6269},{"date":"2022-06-05","close":180.0279},{"date":"2022-06-06","close":185.7912},{"date":"2022-06-07","close":182.3749},{"date":"2022-06-08","close":177.039},{"date":"2022-06-09","close":175.6044},{"date":"2022-06-10","close":167.9102},{"date":"2022-06-11","close":156.9541},{"date":"2022-06-12","close":147.1142},{"date":"2022-06-13","close":126.7068},{"date":"2022-06-14","close":126.2909},{"date":"2022-06-15","close":127.5724},{"date":"2022-06-16","close":109.3801},{"date":"2022-06-17","close":120.9361},{"date":"2022-06-18","close":116.519},{"date":"2022-06-19","close":120.1923},{"date":"2022-06-20","close":118.9776},{"date":"2022-06-21","close":118.8848},{"date":"2022-06-22","close":113.3084},{"date":"2022-06-23","close":116.1673},{"date":"2022-06-24","close":114.5398},{"date":"2022-06-25","close":115.2718},{"date":"2022-06-26","close":113.0798},{"date":"2022-06-27","close":111.4268},{"date":"2022-06-28","close":103.1723},{"date":"2022-06-29","close":104.4049},{"date":"2022-06-30","close":102.7348},{"date":"2022-07-01","close":101.418},{"date":"2022-07-02","close":106.4808},{"date":"2022-07-03","close":105.5801},{"date":"2022-07-04","close":108.1324},{"date":"2022-07-05","close":104.3156},{"date":"2022-07-06","close":106.165},{"date":"2022-07-07","close":111.642},{"date":"2022-07-08","close":109.0074},{"date":"2022-07-09","close":111.5794},{"date":"2022-07-10","close":107.0432},{"date":"2022-07-11","close":99.3037},{"date":"2022-07-12","close":97.5417},{"date":"2022-07-13","close":102.3439},{"date":"2022-07-14","close":103.005},{"date":"2022-07-15","close":106.0864},{"date":"2022-07-16","close":109.5983},{"date":"2022-07-17","close":110.6347},{"date":"2022-07-18","close":121.6329},{"date":"2022-07-19","close":128.443},{"date":"2022-07-20","close":121.8244},{"date":"2022-07-21","close":122.9822},{"date":"2022-07-22","close":123.5094},{"date":"2022-07-23","close":122.7116},{"date":"2022-07-24","close":132.3854},{"date":"2022-07-25","close":119.3275},{"date":"2022-07-26","close":118.6328},{"date":"2022-07-27","close":127.094},{"date":"2022-07-28","close":154.7441},{"date":"2022-07-29","close":152.3016},{"date":"2022-07-30","close":145.0459},{"date":"2022-07-31","close":139.986},{"date":"2022-08-01","close":138.2136},{"date":"2022-08-02","close":134.0492},{"date":"2022-08-03","close":134.5047},{"date":"2022-08-04","close":134.6483},{"date":"2022-08-05","close":141.228},{"date":"2022-08-06","close":141.8437},{"date":"2022-08-07","close":141.357},{"date":"2022-08-08","close":143.5355},{"date":"2022-08-09","close":134.7403},{"date":"2022-08-10","close":142.0719},{"date":"2022-08-11","close":142.9748},{"date":"2022-08-12","close":143.0982},{"date":"2022-08-13","close":144.3101},{"date":"2022-08-14","close":139.5987},{"date":"2022-08-15","close":137.5151},{"date":"2022-08-16","close":136.5718},{"date":"2022-08-17","close":133.7492},{"date":"2022-08-18","close":129.2627},{"date":"2022-08-19","close":114.5953},{"date":"2022-08-20","close":114.6801},{"date":"2022-08-21","close":119.3104},{"date":"2022-08-22","close":122.8578},{"date":"2022-08-23","close":133.4949},{"date":"2022-08-24","close":131.2123},{"date":"2022-08-25","close":130.6807},{"date":"2022-08-26","close":116.2863},{"date":"2022-08-27","close":115.3512},{"date":"2022-08-28","close":113.4688},{"date":"2022-08-29","close":119.6138},{"date":"2022-08-30","close":114.6546},{"date":"2022-08-31","close":115.3424},{"date":"2022-09-01","close":116.7077},{"date":"2022-09-02","close":116.3672},{"date":"2022-09-03","close":117.7043},{"date":"2022-09-04","close":118.1374},{"date":"2022-09-05","close":125.6686},{"date":"2022-09-06","close":112.5006},{"date":"2022-09-07","close":118.6458},{"date":"2022-09-08","close":127.1441},{"date":"2022-09-09","close":132.7756},{"date":"2022-09-10","close":132.8063},{"date":"2022-09-11","close":130.2562},{"date":"2022-09-12","close":128.7611},{"date":"2022-09-13","close":119.0383},{"date":"2022-09-14","close":120.2306},{"date":"2022-09-15","close":117.8332},{"date":"2022-09-16","close":119.556},{"date":"2022-09-17","close":122.2517},{"date":"2022-09-18","close":111.8724},{"date":"2022-09-19","close":112.2288},{"date":"2022-09-20","close":112.8923},{"date":"2022-09-21","close":109.4631},{"date":"2022-09-22","close":116.5392},{"date":"2022-09-23","close":120.0612},{"date":"2022-09-24","close":117.9208},{"date":"2022-09-25","close":113.5001},{"date":"2022-09-26","close":116.2026},{"date":"2022-09-27","close":114.4073},{"date":"2022-09-28","close":114.2623},{"date":"2022-09-29","close":116.7401},{"date":"2022-09-30","close":120.0403},{"date":"2022-10-01","close":117.1832},{"date":"2022-10-02","close":114.404},{"date":"2022-10-03","close":116.2602},{"date":"2022-10-04","close":121.2456},{"date":"2022-10-05","close":122.2188},{"date":"2022-10-06","close":118.4388},{"date":"2022-10-07","close":116.7987},{"date":"2022-10-08","close":116.9775},{"date":"2022-10-09","close":117.2279},{"date":"2022-10-10","close":111.7304},{"date":"2022-10-11","close":111.1131},{"date":"2022-10-12","close":111.9018},{"date":"2022-10-13","close":108.9775},{"date":"2022-10-14","close":107.5489},{"date":"2022-10-15","close":108.0672},{"date":"2022-10-16","close":110.3335},{"date":"2022-10-17","close":110.5845},{"date":"2022-10-18","close":108.7221},{"date":"2022-10-19","close":106.1559},{"date":"2022-10-20","close":106.3902},{"date":"2022-10-21","close":107.0056},{"date":"2022-10-22","close":108.7004},{"date":"2022-10-23","close":110.8864},{"date":"2022-10-24","close":107.9313},{"date":"2022-10-25","close":112.7958},{"date":"2022-10-26","close":114.5895},{"date":"2022-10-27","close":112.5552},{"date":"2022-10-28","close":115.5778},{"date":"2022-10-29","close":118.4582},{"date":"2022-10-30","close":116.2899},{"date":"2022-10-31","close":115.1099},{"date":"2022-11-01","close":115.005},{"date":"2022-11-02","close":113.5063},{"date":"2022-11-03","close":115.7576},{"date":"2022-11-04","close":123.9834},{"date":"2022-11-05","close":123.742},{"date":"2022-11-06","close":116.6839},{"date":"2022-11-07","close":117.7134},{"date":"2022-11-08","close":103.181},{"date":"2022-11-09","close":89.3518},{"date":"2022-11-10","close":102.8277},{"date":"2022-11-11","close":102.7312},{"date":"2022-11-12","close":102.3183},{"date":"2022-11-13","close":99.6465},{"date":"2022-11-14","close":103.6417},{"date":"2022-11-15","close":103.859},{"date":"2022-11-16","close":104.4774},{"date":"2022-11-17","close":103.7593},{"date":"2022-11-18","close":104.721},{"date":"2022-11-19","close":104.8198},{"date":"2022-11-20","close":104.8909},{"date":"2022-11-21","close":103.2492},{"date":"2022-11-22","close":108.9645},{"date":"2022-11-23","close":114.8917},{"date":"2022-11-24","close":115.919},{"date":"2022-11-25","close":113.8233},{"date":"2022-11-26","close":112.4413},{"date":"2022-11-27","close":111.2412},{"date":"2022-11-28","close":110.0809},{"date":"2022-11-29","close":111.1119},{"date":"2022-11-30","close":113.3907},{"date":"2022-12-01","close":110.3077},{"date":"2022-12-02","close":111.9345},{"date":"2022-12-03","close":109.8917},{"date":"2022-12-04","close":111.1548},{"date":"2022-12-05","close":110.3972},{"date":"2022-12-06","close":112.0299},{"date":"2022-12-07","close":109.1999},{"date":"2022-12-08","close":111.8479},{"date":"2022-12-09","close":109.748},{"date":"2022-12-10","close":109.0725},{"date":"2022-12-11","close":106.3398},{"date":"2022-12-12","close":106.2457},{"date":"2022-12-13","close":110.0394},{"date":"2022-12-14","close":109.1085},{"date":"2022-12-15","close":107.2527},{"date":"2022-12-16","close":100.1945},{"date":"2022-12-17","close":103.0894},{"date":"2022-12-18","close":102.1016},{"date":"2022-12-19","close":98.56},{"date":"2022-12-20","close":101.7922},{"date":"2022-12-21","close":100.3404},{"date":"2022-12-22","close":101.3597},{"date":"2022-12-23","close":101.9492},{"date":"2022-12-24","close":101.8064},{"date":"2022-12-25","close":101.3517},{"date":"2022-12-26","close":103.3844},{"date":"2022-12-27","close":101.6914},{"date":"2022-12-28","close":99.1768},{"date":"2022-12-29","close":98.4007},{"date":"2022-12-30","close":96.6463},{"date":"2022-12-31","close":97.0721},{"date":"2023-01-01","close":96.9551},{"date":"2023-01-02","close":99.3101},{"date":"2023-01-03","close":99.6494},{"date":"2023-01-04","close":101.4827},{"date":"2023-01-05","close":101.0845},{"date":"2023-01-06","close":101.6265},{"date":"2023-01-07","close":101.5183},{"date":"2023-01-08","close":103.4237},{"date":"2023-01-09","close":107.1109},{"date":"2023-01-10","close":107.4595},{"date":"2023-01-11","close":109.7518},{"date":"2023-01-12","close":119.7105},{"date":"2023-01-13","close":124.3508},{"date":"2023-01-14","close":125.9487},{"date":"2023-01-15","close":124.9091},{"date":"2023-01-16","close":123.9506},{"date":"2023-01-17","close":122.8045},{"date":"2023-01-18","close":119.0942},{"date":"2023-01-19","close":121.668},{"date":"2023-01-20","close":127.9076},{"date":"2023-01-21","close":128.2227},{"date":"2023-01-22","close":128.6344},{"date":"2023-01-23","close":133.3981},{"date":"2023-01-24","close":128.2962},{"date":"2023-01-25","close":131.8936},{"date":"2023-01-26","close":134.0192},{"date":"2023-01-27","close":134.9151},{"date":"2023-01-28","close":132.6318},{"date":"2023-01-29","close":136.7197},{"date":"2023-01-30","close":130.906},{"date":"2023-01-31","close":133.3967},{"date":"2023-02-01","close":136.2918},{"date":"2023-02-02","close":136.6863},{"date":"2023-02-03","close":137.8999},{"date":"2023-02-04","close":138.2722},{"date":"2023-02-05","close":134.4629},{"date":"2023-02-06","close":131.6027},{"date":"2023-02-07","close":135.9692},{"date":"2023-02-08","close":131.4954},{"date":"2023-02-09","close":126.4271},{"date":"2023-02-10","close":124.6817},{"date":"2023-02-11","close":124.7646},{"date":"2023-02-12","close":122.9004},{"date":"2023-02-13","close":123.858},{"date":"2023-02-14","close":126.7319},{"date":"2023-02-15","close":134.5742},{"date":"2023-02-16","close":128.0143},{"date":"2023-02-17","close":133.4793},{"date":"2023-02-18","close":136.1603},{"date":"2023-02-19","close":135.9657},{"date":"2023-02-20","close":144.5414},{"date":"2023-02-21","close":145.2431},{"date":"2023-02-22","close":141.883},{"date":"2023-02-23","close":138.9111},{"date":"2023-02-24","close":132.8125},{"date":"2023-02-25","close":133.2133},{"date":"2023-02-26","close":136.2565},{"date":"2023-02-27","close":135.1285},{"date":"2023-02-28","close":131.9375},{"date":"2023-03-01","close":134.2399},{"date":"2023-03-02","close":131.7173},{"date":"2023-03-03","close":126.1236},{"date":"2023-03-04","close":124.4145},{"date":"2023-03-05","close":124.0386},{"date":"2023-03-06","close":124.1968},{"date":"2023-03-07","close":122.1584},{"date":"2023-03-08","close":116.5804},{"date":"2023-03-09","close":110.1606},{"date":"2023-03-10","close":111.6947},{"date":"2023-03-11","close":114.3297},{"date":"2023-03-12","close":121.0182},{"date":"2023-03-13","close":127.042},{"date":"2023-03-14","close":131.3788},{"date":"2023-03-15","close":123.4796},{"date":"2023-03-16","close":126.1408},{"date":"2023-03-17","close":135.6018},{"date":"2023-03-18","close":131.3095},{"date":"2023-03-19","close":136.126},{"date":"2023-03-20","close":130.6039},{"date":"2023-03-21","close":134.4617},{"date":"2023-03-22","close":126.236},{"date":"2023-03-23","close":128.8127},{"date":"2023-03-24","close":123.893},{"date":"2023-03-25","close":125.1527},{"date":"2023-03-26","close":124.8735},{"date":"2023-03-27","close":120.2681},{"date":"2023-03-28","close":121.0765},{"date":"2023-03-29","close":123.3112},{"date":"2023-03-30","close":121.1221},{"date":"2023-03-31","close":124.0088},{"date":"2023-04-01","close":125.573},{"date":"2023-04-02","close":123.036},{"date":"2023-04-03","close":127.8363},{"date":"2023-04-04","close":127.1372},{"date":"2023-04-05","close":127.2483},{"date":"2023-04-06","close":126.0737},{"date":"2023-04-07","close":124.6841},{"date":"2023-04-08","close":123.82},{"date":"2023-04-09","close":125.5525},{"date":"2023-04-10","close":127.9875},{"date":"2023-04-11","close":129.1405},{"date":"2023-04-12","close":128.8675},{"date":"2023-04-13","close":131.2357},{"date":"2023-04-14","close":132.4949},{"date":"2023-04-15","close":132.8058},{"date":"2023-04-16","close":134.4538},{"date":"2023-04-17","close":131.6158},{"date":"2023-04-18","close":133.6017},{"date":"2023-04-19","close":125.0929},{"date":"2023-04-20","close":123.1106},{"date":"2023-04-21","close":119.7508},{"date":"2023-04-22","close":122.2389},{"date":"2023-04-23","close":119.9292},{"date":"2023-04-24","close":119.3285},{"date":"2023-04-25","close":120.1991},{"date":"2023-04-26","close":117.6484},{"date":"2023-04-27","close":117.1975},{"date":"2023-04-28","close":118.128},{"date":"2023-04-29","close":119.7438},{"date":"2023-04-30","close":118.2166},{"date":"2023-05-01","close":116.9773},{"date":"2023-05-02","close":119.2489},{"date":"2023-05-03","close":120.1818},{"date":"2023-05-04","close":117.4117},{"date":"2023-05-05","close":120.1936},{"date":"2023-05-06","close":117.2055},{"date":"2023-05-07","close":116.3896},{"date":"2023-05-08","close":111.4048},{"date":"2023-05-09","close":121.9778},{"date":"2023-05-10","close":116.0497},{"date":"2023-05-11","close":113.5113},{"date":"2023-05-12","close":114.9721},{"date":"2023-05-13","close":113.1161},{"date":"2023-05-14","close":115.3438},{"date":"2023-05-15","close":116.2707},{"date":"2023-05-16","close":116.8637},{"date":"2023-05-17","close":118.0082},{"date":"2023-05-18","close":115.4285},{"date":"2023-05-19","close":115.5215},{"date":"2023-05-20","close":116.5417},{"date":"2023-05-21","close":114.6548},{"date":"2023-05-22","close":114.7702},{"date":"2023-05-23","close":115.6507},{"date":"2023-05-24","close":112.1887},{"date":"2023-05-25","close":111.9445},{"date":"2023-05-26","close":113.2701},{"date":"2023-05-27","close":113.9607},{"date":"2023-05-28","close":116.5226},{"date":"2023-05-29","close":114.9809},{"date":"2023-05-30","close":114.1356},{"date":"2023-05-31","close":113.2657},{"date":"2023-06-01","close":113.3661},{"date":"2023-06-02","close":114.828},{"date":"2023-06-03","close":114.9238},{"date":"2023-06-04","close":115.7288},{"date":"2023-06-05","close":108.7965},{"date":"2023-06-06","close":114.7855},{"date":"2023-06-07","close":111.1853},{"date":"2023-06-08","close":111.7775},{"date":"2023-06-09","close":110.7773},{"date":"2023-06-10","close":103.6175},{"date":"2023-06-11","close":102.8283},{"date":"2023-06-12","close":102.7284},{"date":"2023-06-13","close":105.2734},{"date":"2023-06-14","close":101.793},{"date":"2023-06-15","close":104.718},{"date":"2023-06-16","close":108.062},{"date":"2023-06-17","close":106.691},{"date":"2023-06-18","close":107.0356},{"date":"2023-06-19","close":106.7097},{"date":"2023-06-20","close":109.8905},{"date":"2023-06-21","close":136.0056},{"date":"2023-06-22","close":133.9636},{"date":"2023-06-23","close":181.7745},{"date":"2023-06-24","close":213.7258},{"date":"2023-06-25","close":195.4},{"date":"2023-06-26","close":223.4814},{"date":"2023-06-27","close":230.1823},{"date":"2023-06-28","close":225.385},{"date":"2023-06-29","close":253.4472},{"date":"2023-06-30","close":305.007},{"date":"2023-07-01","close":290.7803},{"date":"2023-07-02","close":298.8141},{"date":"2023-07-03","close":288.7218},{"date":"2023-07-04","close":272.4276},{"date":"2023-07-05","close":271.9447},{"date":"2023-07-06","close":277.2987},{"date":"2023-07-07","close":278.4218},{"date":"2023-07-08","close":271.9185},{"date":"2023-07-09","close":265.549},{"date":"2023-07-10","close":274.5855},{"date":"2023-07-11","close":274.0305},{"date":"2023-07-12","close":282.5012},{"date":"2023-07-13","close":274.305},{"date":"2023-07-14","close":264.3955},{"date":"2023-07-15","close":253.3329},{"date":"2023-07-16","close":249.9212},{"date":"2023-07-17","close":242.3697},{"date":"2023-07-18","close":244.3763},{"date":"2023-07-19","close":244.3693},{"date":"2023-07-20","close":244.0638},{"date":"2023-07-21","close":246.2206},{"date":"2023-07-22","close":239.2457},{"date":"2023-07-23","close":249.6577},{"date":"2023-07-24","close":238.6156},{"date":"2023-07-25","close":237.5209},{"date":"2023-07-26","close":241.8631},{"date":"2023-07-27","close":244.6596},{"date":"2023-07-28","close":241.7776},{"date":"2023-07-29","close":242.0588},{"date":"2023-07-30","close":252.8351},{"date":"2023-07-31","close":248.1855},{"date":"2023-08-01","close":244.7663},{"date":"2023-08-02","close":228.9478},{"date":"2023-08-03","close":225.4103},{"date":"2023-08-04","close":227.1848},{"date":"2023-08-05","close":226.7116},{"date":"2023-08-06","close":222.5635},{"date":"2023-08-07","close":237.7392},{"date":"2023-08-08","close":239.6984},{"date":"2023-08-09","close":238.3264},{"date":"2023-08-10","close":231.9976},{"date":"2023-08-11","close":228.9891},{"date":"2023-08-12","close":228.576},{"date":"2023-08-13","close":228.3481},{"date":"2023-08-14","close":230.1299},{"date":"2023-08-15","close":228.5477},{"date":"2023-08-16","close":207.9509},{"date":"2023-08-17","close":184.454},{"date":"2023-08-18","close":187.2845},{"date":"2023-08-19","close":186.9671},{"date":"2023-08-20","close":188.9173},{"date":"2023-08-21","close":186.0774},{"date":"2023-08-22","close":184.7386},{"date":"2023-08-23","close":193.6615},{"date":"2023-08-24","close":194.4615},{"date":"2023-08-25","close":192.052},{"date":"2023-08-26","close":190.1511},{"date":"2023-08-27","close":198.0108},{"date":"2023-08-28","close":190.4127},{"date":"2023-08-29","close":224.1767},{"date":"2023-08-30","close":215.9365},{"date":"2023-08-31","close":207.4878},{"date":"2023-09-01","close":199.6332},{"date":"2023-09-02","close":195.1054},{"date":"2023-09-03","close":196.3044},{"date":"2023-09-04","close":193.5686},{"date":"2023-09-05","close":192.022},{"date":"2023-09-06","close":193.056},{"date":"2023-09-07","close":193.3433},{"date":"2023-09-08","close":193.1062},{"date":"2023-09-09","close":193.1083},{"date":"2023-09-10","close":190.5804},{"date":"2023-09-11","close":183.9097},{"date":"2023-09-12","close":198.8244},{"date":"2023-09-13","close":199.8749},{"date":"2023-09-14","close":207.9063},{"date":"2023-09-15","close":217.2365},{"date":"2023-09-16","close":215.1674},{"date":"2023-09-17","close":209.7634},{"date":"2023-09-18","close":217.4238},{"date":"2023-09-19","close":219.0866},{"date":"2023-09-20","close":215.4969},{"date":"2023-09-21","close":208.6684},{"date":"2023-09-22","close":207.825},{"date":"2023-09-23","close":208.1618},{"date":"2023-09-24","close":204.7707},{"date":"2023-09-25","close":210.3207},{"date":"2023-09-26","close":214.2322},{"date":"2023-09-27","close":228.8369},{"date":"2023-09-28","close":239.1877},{"date":"2023-09-29","close":235.2972},{"date":"2023-09-30","close":234.351},{"date":"2023-10-01","close":242.1915},{"date":"2023-10-02","close":246.634},{"date":"2023-10-03","close":230.075},{"date":"2023-10-04","close":233.3785},{"date":"2023-10-05","close":231.2909},{"date":"2023-10-06","close":230.9956},{"date":"2023-10-07","close":230.3172},{"date":"2023-10-08","close":228.0856},{"date":"2023-10-09","close":218.4397},{"date":"2023-10-10","close":212.4997},{"date":"2023-10-11","close":214.0279},{"date":"2023-10-12","close":213.9837},{"date":"2023-10-13","close":217.2542},{"date":"2023-10-14","close":214.6349},{"date":"2023-10-15","close":215.1582},{"date":"2023-10-16","close":231.4264},{"date":"2023-10-17","close":226.7943},{"date":"2023-10-18","close":227.1483},{"date":"2023-10-19","close":227.4677},{"date":"2023-10-20","close":240.6028},{"date":"2023-10-21","close":243.6032},{"date":"2023-10-22","close":243.4895},{"date":"2023-10-23","close":260.6101},{"date":"2023-10-24","close":251.6548},{"date":"2023-10-25","close":254.0876},{"date":"2023-10-26","close":247.46},{"date":"2023-10-27","close":239.4364},{"date":"2023-10-28","close":244.9492},{"date":"2023-10-29","close":246.328},{"date":"2023-10-30","close":246.0927},{"date":"2023-10-31","close":244.8643},{"date":"2023-11-01","close":245.0704},{"date":"2023-11-02","close":235.5221},{"date":"2023-11-03","close":237.7161},{"date":"2023-11-04","close":240.331},{"date":"2023-11-05","close":238.2346},{"date":"2023-11-06","close":242.8718},{"date":"2023-11-07","close":244.0256},{"date":"2023-11-08","close":245.6894},{"date":"2023-11-09","close":239.7635},{"date":"2023-11-10","close":239.9277},{"date":"2023-11-11","close":236.489},{"date":"2023-11-12","close":236.506},{"date":"2023-11-13","close":234.711},{"date":"2023-11-14","close":231.6562},{"date":"2023-11-15","close":238.0703},{"date":"2023-11-16","close":234.1369},{"date":"2023-11-17","close":229.2628},{"date":"2023-11-18","close":227.4851},{"date":"2023-11-19","close":230.4804},{"date":"2023-11-20","close":226.4983},{"date":"2023-11-21","close":217.1042},{"date":"2023-11-22","close":224.0798},{"date":"2023-11-23","close":225.2827},{"date":"2023-11-24","close":226.5084},{"date":"2023-11-25","close":227.5141},{"date":"2023-11-26","close":226.9101},{"date":"2023-11-27","close":223.3904},{"date":"2023-11-28","close":223.4595},{"date":"2023-11-29","close":223.2936},{"date":"2023-11-30","close":221.5819},{"date":"2023-12-01","close":225.2169},{"date":"2023-12-02","close":228.1851},{"date":"2023-12-03","close":230.0806},{"date":"2023-12-04","close":251.2905},{"date":"2023-12-05","close":251.5111},{"date":"2023-12-06","close":244.5463},{"date":"2023-12-07","close":246.9843},{"date":"2023-12-08","close":253.611},{"date":"2023-12-09","close":252.7655},{"date":"2023-12-10","close":250.9526},{"date":"2023-12-11","close":230.4912},{"date":"2023-12-12","close":232.0464},{"date":"2023-12-13","close":235.4632},{"date":"2023-12-14","close":237.324},{"date":"2023-12-15","close":226.9454},{"date":"2023-12-16","close":229.6129},{"date":"2023-12-17","close":225.9417},{"date":"2023-12-18","close":227.9333},{"date":"2023-12-19","close":225.1953},{"date":"2023-12-20","close":229.5564},{"date":"2023-12-21","close":233.1861},{"date":"2023-12-22","close":238.7272},{"date":"2023-12-23","close":233.2311},{"date":"2023-12-24","close":229.1957},{"date":"2023-12-25","close":234.9775},{"date":"2023-12-26","close":229.1773},{"date":"2023-12-27","close":264.0869},{"date":"2023-12-28","close":262.4966},{"date":"2023-12-29","close":254.5127},{"date":"2023-12-30","close":271.1043},{"date":"2023-12-31","close":259.2629},{"date":"2024-01-01","close":266.6159},{"date":"2024-01-02","close":256.9635},{"date":"2024-01-03","close":233.9603},{"date":"2024-01-04","close":239.5676},{"date":"2024-01-05","close":239.5829},{"date":"2024-01-06","close":236.0817},{"date":"2024-01-07","close":232.1685},{"date":"2024-01-08","close":253.9},{"date":"2024-01-09","close":245.1895},{"date":"2024-01-10","close":254.2391},{"date":"2024-01-11","close":276.5281},{"date":"2024-01-12","close":259.4555},{"date":"2024-01-13","close":254.2232},{"date":"2024-01-14","close":246.0058},{"date":"2024-01-15","close":250.4189},{"date":"2024-01-16","close":251.1593},{"date":"2024-01-17","close":244.0524},{"date":"2024-01-18","close":237.426},{"date":"2024-01-19","close":236.4317},{"date":"2024-01-20","close":238.8909},{"date":"2024-01-21","close":236.9249},{"date":"2024-01-22","close":235.0143},{"date":"2024-01-23","close":229.5435},{"date":"2024-01-24","close":236.3794},{"date":"2024-01-25","close":236.7863},{"date":"2024-01-26","close":242.0111},{"date":"2024-01-27","close":243.7912},{"date":"2024-01-28","close":236.9012},{"date":"2024-01-29","close":241.2979},{"date":"2024-01-30","close":237.3853},{"date":"2024-01-31","close":234.2544},{"date":"2024-02-01","close":236.6153},{"date":"2024-02-02","close":236.2069},{"date":"2024-02-03","close":240.6578},{"date":"2024-02-04","close":235.2271},{"date":"2024-02-05","close":235.4398},{"date":"2024-02-06","close":235.1862},{"date":"2024-02-07","close":240.5065},{"date":"2024-02-08","close":244.4889},{"date":"2024-02-09","close":250.3035},{"date":"2024-02-10","close":247.7322},{"date":"2024-02-11","close":276.5019},{"date":"2024-02-12","close":280.8579},{"date":"2024-02-13","close":270.8521},{"date":"2024-02-14","close":281.2617},{"date":"2024-02-15","close":270.6659},{"date":"2024-02-16","close":274.82},{"date":"2024-02-17","close":267.42},{"date":"2024-02-18","close":270.4164},{"date":"2024-02-19","close":273.1035},{"date":"2024-02-20","close":265.4652},{"date":"2024-02-21","close":263.1251},{"date":"2024-02-22","close":260.1688},{"date":"2024-02-23","close":264.5449},{"date":"2024-02-24","close":267.6621},{"date":"2024-02-25","close":267.8256},{"date":"2024-02-26","close":274.8981},{"date":"2024-02-27","close":292.5194},{"date":"2024-02-28","close":296.7938},{"date":"2024-02-29","close":298.5624},{"date":"2024-03-01","close":316.125},{"date":"2024-03-02","close":500.8061},{"date":"2024-03-03","close":469.3628},{"date":"2024-03-04","close":470.4232},{"date":"2024-03-05","close":401.4908},{"date":"2024-03-06","close":415.1284},{"date":"2024-03-07","close":432.4006},{"date":"2024-03-08","close":437.7684},{"date":"2024-03-09","close":433.6482},{"date":"2024-03-10","close":423.9754},{"date":"2024-03-11","close":448.7383},{"date":"2024-03-12","close":434.321},{"date":"2024-03-13","close":442.5234},{"date":"2024-03-14","close":441.2277},{"date":"2024-03-15","close":416.3033},{"date":"2024-03-16","close":388.6848},{"date":"2024-03-17","close":402.6595},{"date":"2024-03-18","close":401.5745},{"date":"2024-03-19","close":359.2397},{"date":"2024-03-20","close":409.9807},{"date":"2024-03-21","close":414.4288},{"date":"2024-03-22","close":431.5363},{"date":"2024-03-23","close":456.8167},{"date":"2024-03-24","close":484.7536},{"date":"2024-03-25","close":488.046},{"date":"2024-03-26","close":480.1074},{"date":"2024-03-27","close":539.7933},{"date":"2024-03-28","close":569.157},{"date":"2024-03-29","close":621.7827},{"date":"2024-03-30","close":597.1101},{"date":"2024-03-31","close":680.4213},{"date":"2024-04-01","close":649.0584},{"date":"2024-04-02","close":639.1395},{"date":"2024-04-03","close":594.6308},{"date":"2024-04-04","close":668.4984},{"date":"2024-04-05","close":657.8129},{"date":"2024-04-06","close":695.1604},{"date":"2024-04-07","close":684.9078},{"date":"2024-04-08","close":680.661},{"date":"2024-04-09","close":672.5899},{"date":"2024-04-10","close":629.4824},{"date":"2024-04-11","close":614.3173},{"date":"2024-04-12","close":534.7661},{"date":"2024-04-13","close":481.4838},{"date":"2024-04-14","close":527.9009},{"date":"2024-04-15","close":507.9172},{"date":"2024-04-16","close":487.4126},{"date":"2024-04-17","close":463.6148},{"date":"2024-04-18","close":483.3103},{"date":"2024-04-19","close":477.1128},{"date":"2024-04-20","close":515.5737},{"date":"2024-04-21","close":502.5209},{"date":"2024-04-22","close":522.2346},{"date":"2024-04-23","close":505.4361},{"date":"2024-04-24","close":479.0197},{"date":"2024-04-25","close":478.7245},{"date":"2024-04-26","close":482.4371},{"date":"2024-04-27","close":477.4198},{"date":"2024-04-28","close":470.6213},{"date":"2024-04-29","close":465.61},{"date":"2024-04-30","close":434.1572},{"date":"2024-05-01","close":424.0386},{"date":"2024-05-02","close":429.9698},{"date":"2024-05-03","close":453.3456},{"date":"2024-05-04","close":463.5088},{"date":"2024-05-05","close":469.2643},{"date":"2024-05-06","close":473.3589},{"date":"2024-05-07","close":471.1046},{"date":"2024-05-08","close":448.2037},{"date":"2024-05-09","close":454.9607},{"date":"2024-05-10","close":426.7309},{"date":"2024-05-11","close":429.4652},{"date":"2024-05-12","close":433.1579},{"date":"2024-05-13","close":437.3409},{"date":"2024-05-14","close":428.7911},{"date":"2024-05-15","close":464.1157},{"date":"2024-05-16","close":444.8491},{"date":"2024-05-17","close":466.2641},{"date":"2024-05-18","close":475.7929},{"date":"2024-05-19","close":484.9183},{"date":"2024-05-20","close":516.7507},{"date":"2024-05-21","close":515.1151},{"date":"2024-05-22","close":498.7944},{"date":"2024-05-23","close":490.9042},{"date":"2024-05-24","close":494.8669},{"date":"2024-05-25","close":493.4154},{"date":"2024-05-26","close":483.9714},{"date":"2024-05-27","close":489.1649},{"date":"2024-05-28","close":470.1702},{"date":"2024-05-29","close":465.5043},{"date":"2024-05-30","close":465.2305},{"date":"2024-05-31","close":454.9014},{"date":"2024-06-01","close":463.0712},{"date":"2024-06-02","close":458.3446},{"date":"2024-06-03","close":464.8463},{"date":"2024-06-04","close":477.0933},{"date":"2024-06-05","close":495.1313},{"date":"2024-06-06","close":495.8235},{"date":"2024-06-07","close":478.0251},{"date":"2024-06-08","close":469.8932},{"date":"2024-06-09","close":474.4519},{"date":"2024-06-10","close":468.9225},{"date":"2024-06-11","close":446.3968},{"date":"2024-06-12","close":454.1094},{"date":"2024-06-13","close":431.5287},{"date":"2024-06-14","close":422.8841},{"date":"2024-06-15","close":429.7107},{"date":"2024-06-16","close":428.153},{"date":"2024-06-17","close":420.2285},{"date":"2024-06-18","close":389.3149},{"date":"2024-06-19","close":388.6603},{"date":"2024-06-20","close":389.8619},{"date":"2024-06-21","close":382.8753},{"date":"2024-06-22","close":392.161},{"date":"2024-06-23","close":381.167},{"date":"2024-06-24","close":363.9483},{"date":"2024-06-25","close":388.6442},{"date":"2024-06-26","close":373.611},{"date":"2024-06-27","close":388.7425},{"date":"2024-06-28","close":385.3994},{"date":"2024-06-29","close":380.4427},{"date":"2024-06-30","close":393.6454},{"date":"2024-07-01","close":384.1969},{"date":"2024-07-02","close":381.7934},{"date":"2024-07-03","close":373.1245},{"date":"2024-07-04","close":331.4732},{"date":"2024-07-05","close":325.8738},{"date":"2024-07-06","close":343.0539},{"date":"2024-07-07","close":312.7735},{"date":"2024-07-08","close":333.3306},{"date":"2024-07-09","close":331.0573},{"date":"2024-07-10","close":340.7474},{"date":"2024-07-11","close":347.4631},{"date":"2024-07-12","close":368.7079},{"date":"2024-07-13","close":375.978},{"date":"2024-07-14","close":376.9601},{"date":"2024-07-15","close":400.7193},{"date":"2024-07-16","close":387.0942},{"date":"2024-07-17","close":375.7253},{"date":"2024-07-18","close":382.8452},{"date":"2024-07-19","close":391.8265},{"date":"2024-07-20","close":395.6182},{"date":"2024-07-21","close":400.7705},{"date":"2024-07-22","close":385.7815},{"date":"2024-07-23","close":366.4976},{"date":"2024-07-24","close":362.4209},{"date":"2024-07-25","close":361.6026},{"date":"2024-07-26","close":377.4776},{"date":"2024-07-27","close":392.1049},{"date":"2024-07-28","close":416.673},{"date":"2024-07-29","close":439.7583},{"date":"2024-07-30","close":432.6112},{"date":"2024-07-31","close":414.8181},{"date":"2024-08-01","close":413.1472},{"date":"2024-08-02","close":381.5531},{"date":"2024-08-03","close":364.3846},{"date":"2024-08-04","close":331.8577},{"date":"2024-08-05","close":309.9557},{"date":"2024-08-06","close":314.6263},{"date":"2024-08-07","close":312.3343},{"date":"2024-08-08","close":354.3216},{"date":"2024-08-09","close":347.9601},{"date":"2024-08-10","close":354.665},{"date":"2024-08-11","close":330.2903},{"date":"2024-08-12","close":354.6018},{"date":"2024-08-13","close":351.96},{"date":"2024-08-14","close":338.1859},{"date":"2024-08-15","close":334.6147},{"date":"2024-08-16","close":338.4792},{"date":"2024-08-17","close":341.0554},{"date":"2024-08-18","close":333.3904},{"date":"2024-08-19","close":338.1013},{"date":"2024-08-20","close":335.4503},{"date":"2024-08-21","close":349.2322},{"date":"2024-08-22","close":346.5582},{"date":"2024-08-23","close":365.1934},{"date":"2024-08-24","close":363.6802},{"date":"2024-08-25","close":356.3802},{"date":"2024-08-26","close":342.5382},{"date":"2024-08-27","close":324.7034},{"date":"2024-08-28","close":322.394},{"date":"2024-08-29","close":322.45},{"date":"2024-08-30","close":325.1635},{"date":"2024-08-31","close":322.2494},{"date":"2024-09-01","close":312.75},{"date":"2024-09-02","close":323.7298},{"date":"2024-09-03","close":309.1968},{"date":"2024-09-04","close":315.2908},{"date":"2024-09-05","close":307.4684},{"date":"2024-09-06","close":294.8649},{"date":"2024-09-07","close":299.4574},{"date":"2024-09-08","close":305.2161},{"date":"2024-09-09","close":322.4527},{"date":"2024-09-10","close":329.64},{"date":"2024-09-11","close":337.616},{"date":"2024-09-12","close":333.0195},{"date":"2024-09-13","close":335.8511},{"date":"2024-09-14","close":327.1543},{"date":"2024-09-15","close":316.6377},{"date":"2024-09-16","close":311.9155},{"date":"2024-09-17","close":314.193},{"date":"2024-09-18","close":325.8096},{"date":"2024-09-19","close":340.2292},{"date":"2024-09-20","close":335.6577},{"date":"2024-09-21","close":345.7752},{"date":"2024-09-22","close":342.9819},{"date":"2024-09-23","close":342.4292},{"date":"2024-09-24","close":348.1521},{"date":"2024-09-25","close":343.221},{"date":"2024-09-26","close":351.9991},{"date":"2024-09-27","close":359.0397},{"date":"2024-09-28","close":353.0999},{"date":"2024-09-29","close":352.8612},{"date":"2024-09-30","close":337.378},{"date":"2024-10-01","close":318.287},{"date":"2024-10-02","close":316.2981},{"date":"2024-10-03","close":320.2302},{"date":"2024-10-04","close":324.7106},{"date":"2024-10-05","close":321.6606},{"date":"2024-10-06","close":324.4873},{"date":"2024-10-07","close":324.4577},{"date":"2024-10-08","close":328.754},{"date":"2024-10-09","close":320.5725},{"date":"2024-10-10","close":322.5752},{"date":"2024-10-11","close":326.8042},{"date":"2024-10-12","close":329.4591},{"date":"2024-10-13","close":321.1786},{"date":"2024-10-14","close":368.0123},{"date":"2024-10-15","close":354.6676},{"date":"2024-10-16","close":365.4289},{"date":"2024-10-17","close":369.3623},{"date":"2024-10-18","close":367.1418},{"date":"2024-10-19","close":363.7231},{"date":"2024-10-20","close":369.3559},{"date":"2024-10-21","close":363.7776},{"date":"2024-10-22","close":357.1613},{"date":"2024-10-23","close":347.0507},{"date":"2024-10-24","close":367.3896},{"date":"2024-10-25","close":348.0644},{"date":"2024-10-26","close":347.7802},{"date":"2024-10-27","close":352.1593},{"date":"2024-10-28","close":365.2552},{"date":"2024-10-29","close":385.3845},{"date":"2024-10-30","close":369.8304},{"date":"2024-10-31","close":358.22},{"date":"2024-11-01","close":349.599},{"date":"2024-11-02","close":353.3772},{"date":"2024-11-03","close":340.2909},{"date":"2024-11-04","close":329.0894},{"date":"2024-11-05","close":343.3651},{"date":"2024-11-06","close":378.5014},{"date":"2024-11-07","close":377.6909},{"date":"2024-11-08","close":377.4282},{"date":"2024-11-09","close":406.3509},{"date":"2024-11-10","close":442.138},{"date":"2024-11-11","close":473.3267},{"date":"2024-11-12","close":434.305},{"date":"2024-11-13","close":439.2733},{"date":"2024-11-14","close":414.5818},{"date":"2024-11-15","close":433.1912},{"date":"2024-11-16","close":462.0422},{"date":"2024-11-17","close":432.0313},{"date":"2024-11-18","close":451.9864},{"date":"2024-11-19","close":447.0618},{"date":"2024-11-20","close":440.3278},{"date":"2024-11-21","close":486.0648},{"date":"2024-11-22","close":490.2835},{"date":"2024-11-23","close":509.9441},{"date":"2024-11-24","close":514.7054},{"date":"2024-11-25","close":491.6572},{"date":"2024-11-26","close":492.5515},{"date":"2024-11-27","close":519.6979},{"date":"2024-11-28","close":511.9244},{"date":"2024-11-29","close":518.3284},{"date":"2024-11-30","close":525.2652},{"date":"2024-12-01","close":532.6295},{"date":"2024-12-02","close":538.0313},{"date":"2024-12-03","close":583.9659},{"date":"2024-12-04","close":584.1793},{"date":"2024-12-05","close":590.051},{"date":"2024-12-06","close":619.4532},{"date":"2024-12-07","close":608.5131},{"date":"2024-12-08","close":623.338},{"date":"2024-12-09","close":553.7429},{"date":"2024-12-10","close":516.675},{"date":"2024-12-11","close":547.3112},{"date":"2024-12-12","close":539.8098},{"date":"2024-12-13","close":542.1738},{"date":"2024-12-14","close":534.195},{"date":"2024-12-15","close":546.8534},{"date":"2024-12-16","close":537.9109},{"date":"2024-12-17","close":529.7596},{"date":"2024-12-18","close":480.6501},{"date":"2024-12-19","close":440.0603},{"date":"2024-12-20","close":448.8755},{"date":"2024-12-21","close":456.0485},{"date":"2024-12-22","close":445.0698},{"date":"2024-12-23","close":460.294},{"date":"2024-12-24","close":470.2679},{"date":"2024-12-25","close":465.3319},{"date":"2024-12-26","close":437.101},{"date":"2024-12-27","close":440.2722},{"date":"2024-12-28","close":451.0381},{"date":"2024-12-29","close":438.5054},{"date":"2024-12-30","close":443.3424},{"date":"2024-12-31","close":433.818},{"date":"2025-01-01","close":449.3599},{"date":"2025-01-02","close":461.3688},{"date":"2025-01-03","close":473.0684},{"date":"2025-01-04","close":478.9779},{"date":"2025-01-05","close":470.9113},{"date":"2025-01-06","close":482.6859},{"date":"2025-01-07","close":437.475},{"date":"2025-01-08","close":434.2834},{"date":"2025-01-09","close":421.6191},{"date":"2025-01-10","close":449.9591},{"date":"2025-01-11","close":440.8851},{"date":"2025-01-12","close":447.8367},{"date":"2025-01-13","close":428.0797},{"date":"2025-01-14","close":438.0752},{"date":"2025-01-15","close":461.0186},{"date":"2025-01-16","close":461.8852},{"date":"2025-01-17","close":489.7207},{"date":"2025-01-18","close":466.1343},{"date":"2025-01-19","close":426.2817},{"date":"2025-01-20","close":431.2215},{"date":"2025-01-21","close":446.2887},{"date":"2025-01-22","close":434.7674},{"date":"2025-01-23","close":437.4604},{"date":"2025-01-24","close":431.7235},{"date":"2025-01-25","close":445.2804},{"date":"2025-01-26","close":425.5959},{"date":"2025-01-27","close":426.9777},{"date":"2025-01-28","close":410.5862},{"date":"2025-01-29","close":414.9258},{"date":"2025-01-30","close":434.8733},{"date":"2025-01-31","close":424.2434},{"date":"2025-02-01","close":404.3917},{"date":"2025-02-02","close":359.7788},{"date":"2025-02-03","close":353.2079},{"date":"2025-02-04","close":330.6803},{"date":"2025-02-05","close":327.994},{"date":"2025-02-06","close":315.984},{"date":"2025-02-07","close":318.4579},{"date":"2025-02-08","close":323.5065},{"date":"2025-02-09","close":324.8921},{"date":"2025-02-10","close":329.0276},{"date":"2025-02-11","close":331.397},{"date":"2025-02-12","close":343.0456},{"date":"2025-02-13","close":335.3482},{"date":"2025-02-14","close":341.6263},{"date":"2025-02-15","close":332.8094},{"date":"2025-02-16","close":326.4683},{"date":"2025-02-17","close":323.6384},{"date":"2025-02-18","close":315.8369},{"date":"2025-02-19","close":322.5898},{"date":"2025-02-20","close":326.0089},{"date":"2025-02-21","close":313.6491},{"date":"2025-02-22","close":320.994},{"date":"2025-02-23","close":327.8842},{"date":"2025-02-24","close":291.6149},{"date":"2025-02-25","close":291.6081},{"date":"2025-02-26","close":293.3775},{"date":"2025-02-27","close":296.688},{"date":"2025-02-28","close":315.8653},{"date":"2025-03-01","close":311.2276},{"date":"2025-03-02","close":333.973},{"date":"2025-03-03","close":320.4512},{"date":"2025-03-04","close":320.151},{"date":"2025-03-05","close":392.2134},{"date":"2025-03-06","close":395.4353},{"date":"2025-03-07","close":388.588},{"date":"2025-03-08","close":385.4016},{"date":"2025-03-09","close":357.2285},{"date":"2025-03-10","close":331.6453},{"date":"2025-03-11","close":339.4919},{"date":"2025-03-12","close":353.958},{"date":"2025-03-13","close":326.1294},{"date":"2025-03-14","close":330.3577},{"date":"2025-03-15","close":342.8218},{"date":"2025-03-16","close":332.9572},{"date":"2025-03-17","close":337.7696},{"date":"2025-03-18","close":335.1487},{"date":"2025-03-19","close":345.6286},{"date":"2025-03-20","close":333.5923},{"date":"2025-03-21","close":322.6216},{"date":"2025-03-22","close":322.0602},{"date":"2025-03-23","close":325.277},{"date":"2025-03-24","close":332.1945},{"date":"2025-03-25","close":335.6667},{"date":"2025-03-26","close":334.5727},{"date":"2025-03-27","close":324.7017},{"date":"2025-03-28","close":307.4604},{"date":"2025-03-29","close":303.1074},{"date":"2025-03-30","close":298.8477},{"date":"2025-03-31","close":303.3165},{"date":"2025-04-01","close":308.483},{"date":"2025-04-02","close":293.8935},{"date":"2025-04-03","close":300.488},{"date":"2025-04-04","close":301.2559},{"date":"2025-04-05","close":303.8317},{"date":"2025-04-06","close":271.9085},{"date":"2025-04-07","close":275.4509},{"date":"2025-04-08","close":268.9667},{"date":"2025-04-09","close":301.1902},{"date":"2025-04-10","close":290.2632},{"date":"2025-04-11","close":312.8367},{"date":"2025-04-12","close":344.925},{"date":"2025-04-13","close":342.3706},{"date":"2025-04-14","close":323.5288},{"date":"2025-04-15","close":319.1454},{"date":"2025-04-16","close":321.8904},{"date":"2025-04-17","close":333.2281},{"date":"2025-04-18","close":335.3439},{"date":"2025-04-19","close":335.331},{"date":"2025-04-20","close":335.9389},{"date":"2025-04-21","close":344.8069},{"date":"2025-04-22","close":362.7817},{"date":"2025-04-23","close":358.2171},{"date":"2025-04-24","close":356.4633},{"date":"2025-04-25","close":373.3294},{"date":"2025-04-26","close":355.9592},{"date":"2025-04-27","close":345.983},{"date":"2025-04-28","close":364.2192},{"date":"2025-04-29","close":363.6364},{"date":"2025-04-30","close":366.2275},{"date":"2025-05-01","close":361.1256},{"date":"2025-05-02","close":382.8752},{"date":"2025-05-03","close":363.1205},{"date":"2025-05-04","close":356.1301},{"date":"2025-05-05","close":353.4872},{"date":"2025-05-06","close":373.0544},{"date":"2025-05-07","close":383.2936},{"date":"2025-05-08","close":421.631},{"date":"2025-05-09","close":412.3817},{"date":"2025-05-10","close":430.8815},{"date":"2025-05-11","close":408.0454},{"date":"2025-05-12","close":410.6682},{"date":"2025-05-13","close":411.2953},{"date":"2025-05-14","close":402.6857},{"date":"2025-05-15","close":395.6918},{"date":"2025-05-16","close":395.8854},{"date":"2025-05-17","close":391.9806},{"date":"2025-05-18","close":406.8181},{"date":"2025-05-19","close":392.8945},{"date":"2025-05-20","close":394.087},{"date":"2025-05-21","close":407.5687},{"date":"2025-05-22","close":443.922},{"date":"2025-05-23","close":425.5871},{"date":"2025-05-24","close":421.8962},{"date":"2025-05-25","close":422.8595},{"date":"2025-05-26","close":415.639},{"date":"2025-05-27","close":414.8245},{"date":"2025-05-28","close":419.5234},{"date":"2025-05-29","close":409.2194},{"date":"2025-05-30","close":399.1342},{"date":"2025-05-31","close":414.5079},{"date":"2025-06-01","close":403.7018},{"date":"2025-06-02","close":403.9166},{"date":"2025-06-03","close":400.9271},{"date":"2025-06-04","close":401.0263},{"date":"2025-06-05","close":385.5867},{"date":"2025-06-06","close":396.1269},{"date":"2025-06-07","close":409.3664},{"date":"2025-06-08","close":411.2311},{"date":"2025-06-09","close":425.5355},{"date":"2025-06-10","close":437.9893},{"date":"2025-06-11","close":428.9824},{"date":"2025-06-12","close":425.6309},{"date":"2025-06-13","close":448.69},{"date":"2025-06-14","close":430.8079},{"date":"2025-06-15","close":460.8657},{"date":"2025-06-16","close":466.3276},{"date":"2025-06-17","close":463.8365},{"date":"2025-06-18","close":459.4493},{"date":"2025-06-19","close":498.5655},{"date":"2025-06-20","close":473.8588},{"date":"2025-06-21","close":466.2036},{"date":"2025-06-22","close":455.0782},{"date":"2025-06-23","close":463.4538},{"date":"2025-06-24","close":453.833},{"date":"2025-06-25","close":482.2213},{"date":"2025-06-26","close":489.6327},{"date":"2025-06-27","close":505.1834},{"date":"2025-06-28","close":491.9882},{"date":"2025-06-29","close":503.7851},{"date":"2025-06-30","close":506.0291},{"date":"2025-07-01","close":500.6935},{"date":"2025-07-02","close":510.3337},{"date":"2025-07-03","close":496.7096},{"date":"2025-07-04","close":484.239},{"date":"2025-07-05","close":489.4082},{"date":"2025-07-06","close":491.9598},{"date":"2025-07-07","close":496.1972},{"date":"2025-07-08","close":501.3925},{"date":"2025-07-09","close":514.9392},{"date":"2025-07-10","close":518.3227},{"date":"2025-07-11","close":531.6625},{"date":"2025-07-12","close":506.4054},{"date":"2025-07-13","close":507.8889},{"date":"2025-07-14","close":504.8515},{"date":"2025-07-15","close":497.865},{"date":"2025-07-16","close":499.2821},{"date":"2025-07-17","close":500.0642},{"date":"2025-07-18","close":514.4284},{"date":"2025-07-19","close":513.4232},{"date":"2025-07-20","close":547.8763},{"date":"2025-07-21","close":523.5546},{"date":"2025-07-22","close":525.9108},{"date":"2025-07-23","close":512.2736},{"date":"2025-07-24","close":512.1292},{"date":"2025-07-25","close":556.8209},{"date":"2025-07-26","close":559.5679},{"date":"2025-07-27","close":590.1289},{"date":"2025-07-28","close":571.1161},{"date":"2025-07-29","close":563.8141},{"date":"2025-07-30","close":590.1255},{"date":"2025-07-31","close":562.2388},{"date":"2025-08-01","close":535.5762},{"date":"2025-08-02","close":520.4732},{"date":"2025-08-03","close":544.4601},{"date":"2025-08-04","close":574.1053},{"date":"2025-08-05","close":551.3871},{"date":"2025-08-06","close":571.0633},{"date":"2025-08-07","close":582.2789},{"date":"2025-08-08","close":586.4482},{"date":"2025-08-09","close":567.5014},{"date":"2025-08-10","close":570.7458},{"date":"2025-08-11","close":579.3138},{"date":"2025-08-12","close":618.7224},{"date":"2025-08-13","close":616.6964},{"date":"2025-08-14","close":593.777},{"date":"2025-08-15","close":592.5666},{"date":"2025-08-16","close":587.9868},{"date":"2025-08-17","close":582.4996},{"date":"2025-08-18","close":569.2761},{"date":"2025-08-19","close":548.0706},{"date":"2025-08-20","close":560.5867},{"date":"2025-08-21","close":553.9836},{"date":"2025-08-22","close":599.3249},{"date":"2025-08-23","close":591.0036},{"date":"2025-08-24","close":583.8652},{"date":"2025-08-25","close":544.4396},{"date":"2025-08-26","close":550.5748},{"date":"2025-08-27","close":550.077},{"date":"2025-08-28","close":557.601},{"date":"2025-08-29","close":531.1219},{"date":"2025-08-30","close":553.5634},{"date":"2025-08-31","close":544.5551},{"date":"2025-09-01","close":544.5686},{"date":"2025-09-02","close":585.2878},{"date":"2025-09-03","close":603.4999},{"date":"2025-09-04","close":586.7719},{"date":"2025-09-05","close":606.7719},{"date":"2025-09-06","close":595.3137},{"date":"2025-09-07","close":603.4046},{"date":"2025-09-08","close":588.2976},{"date":"2025-09-09","close":581.171},{"date":"2025-09-10","close":580.6013},{"date":"2025-09-11","close":596.3865},{"date":"2025-09-12","close":598.613},{"date":"2025-09-13","close":598.5404},{"date":"2025-09-14","close":601.4662},{"date":"2025-09-15","close":593.8782},{"date":"2025-09-16","close":598.8651},{"date":"2025-09-17","close":616.8861},{"date":"2025-09-18","close":624.3959},{"date":"2025-09-19","close":600.8482},{"date":"2025-09-20","close":595.0829},{"date":"2025-09-21","close":594.3206},{"date":"2025-09-22","close":567.7278},{"date":"2025-09-23","close":557.0358},{"date":"2025-09-24","close":556.4863},{"date":"2025-09-25","close":536.1152},{"date":"2025-09-26","close":548.5004},{"date":"2025-09-27","close":544.2049},{"date":"2025-09-28","close":556.2056},{"date":"2025-09-29","close":561.4267},{"date":"2025-09-30","close":560.0419},{"date":"2025-10-01","close":593.0654},{"date":"2025-10-02","close":595.0223},{"date":"2025-10-03","close":609.2513},{"date":"2025-10-04","close":590.4147},{"date":"2025-10-05","close":594.2941},{"date":"2025-10-06","close":599.4307},{"date":"2025-10-07","close":576.8434},{"date":"2025-10-08","close":583.4631},{"date":"2025-10-09","close":580.1606},{"date":"2025-10-10","close":513.3911},{"date":"2025-10-11","close":500.3889},{"date":"2025-10-12","close":541.637},{"date":"2025-10-13","close":546.7172},{"date":"2025-10-14","close":538.9211},{"date":"2025-10-15","close":522.303},{"date":"2025-10-16","close":504.8136},{"date":"2025-10-17","close":469.9475},{"date":"2025-10-18","close":468.3701},{"date":"2025-10-19","close":472.8735},{"date":"2025-10-20","close":479.0804},{"date":"2025-10-21","close":481.7611},{"date":"2025-10-22","close":473.4273},{"date":"2025-10-23","close":480.9352},{"date":"2025-10-24","close":502.6179},{"date":"2025-10-25","close":508.5126},{"date":"2025-10-26","close":558.7028},{"date":"2025-10-27","close":555.9387},{"date":"2025-10-28","close":557.8362},{"date":"2025-10-29","close":556.5938},{"date":"2025-10-30","close":541.5378},{"date":"2025-10-31","close":536.1941},{"date":"2025-11-01","close":554.5016},{"date":"2025-11-02","close":537.2799},{"date":"2025-11-03","close":505.5305},{"date":"2025-11-04","close":481.153},{"date":"2025-11-05","close":489.8068},{"date":"2025-11-06","close":472.3767},{"date":"2025-11-07","close":511.1355},{"date":"2025-11-08","close":495.836},{"date":"2025-11-09","close":503.3228},{"date":"2025-11-10","close":517.1732},{"date":"2025-11-11","close":505.4093},{"date":"2025-11-12","close":507.0969},{"date":"2025-11-13","close":509.6495},{"date":"2025-11-14","close":479.8136},{"date":"2025-11-15","close":502.394},{"date":"2025-11-16","close":483.6739},{"date":"2025-11-17","close":490.4174},{"date":"2025-11-18","close":523.0635},{"date":"2025-11-19","close":486.0149},{"date":"2025-11-20","close":480.1641},{"date":"2025-11-21","close":533.1058},{"date":"2025-11-22","close":556.4971},{"date":"2025-11-23","close":539.2669},{"date":"2025-11-24","close":548.7408},{"date":"2025-11-25","close":527.0858},{"date":"2025-11-26","close":544.1485},{"date":"2025-11-27","close":532.4583},{"date":"2025-11-28","close":549.39},{"date":"2025-11-29","close":521.7121},{"date":"2025-11-30","close":541.7889},{"date":"2025-12-01","close":522.8652},{"date":"2025-12-02","close":546.0415},{"date":"2025-12-03","close":591.4346},{"date":"2025-12-04","close":574.7136},{"date":"2025-12-05","close":560.513},{"date":"2025-12-06","close":583.8263},{"date":"2025-12-07","close":598.6843},{"date":"2025-12-08","close":579.8815},{"date":"2025-12-09","close":585.3844},{"date":"2025-12-10","close":573.5527},{"date":"2025-12-11","close":575.144},{"date":"2025-12-12","close":581.1589},{"date":"2025-12-13","close":580.5533},{"date":"2025-12-14","close":558.4771},{"date":"2025-12-15","close":535.7217},{"date":"2025-12-16","close":546.1677},{"date":"2025-12-17","close":546.0899},{"date":"2025-12-18","close":565.4888},{"date":"2025-12-19","close":624.4167},{"date":"2025-12-20","close":592.2435},{"date":"2025-12-21","close":590.0582},{"date":"2025-12-22","close":589.5385},{"date":"2025-12-23","close":572.1439},{"date":"2025-12-24","close":568.0907},{"date":"2025-12-25","close":589.369},{"date":"2025-12-26","close":593.6592},{"date":"2025-12-27","close":622.9711},{"date":"2025-12-28","close":621.3914},{"date":"2025-12-29","close":598.3259},{"date":"2025-12-30","close":595.1462},{"date":"2025-12-31","close":598.9571},{"date":"2026-01-01","close":592.327},{"date":"2026-01-02","close":608.3951},{"date":"2026-01-03","close":654.7691},{"date":"2026-01-04","close":639.0764},{"date":"2026-01-05","close":645.6812},{"date":"2026-01-06","close":639.3103},{"date":"2026-01-07","close":629.065},{"date":"2026-01-08","close":631.5997},{"date":"2026-01-09","close":633.7436},{"date":"2026-01-10","close":642.9352},{"date":"2026-01-11","close":647.7794},{"date":"2026-01-12","close":621.3425},{"date":"2026-01-13","close":615.9879},{"date":"2026-01-14","close":597.9331},{"date":"2026-01-15","close":592.2101},{"date":"2026-01-16","close":599.5318},{"date":"2026-01-17","close":593.8224},{"date":"2026-01-18","close":591.7775},{"date":"2026-01-19","close":583.824},{"date":"2026-01-20","close":572.5161},{"date":"2026-01-21","close":584.4027},{"date":"2026-01-22","close":598.7498},{"date":"2026-01-23","close":594.8588},{"date":"2026-01-24","close":593.4496},{"date":"2026-01-25","close":571.172},{"date":"2026-01-26","close":578.6429},{"date":"2026-01-27","close":599.8864},{"date":"2026-01-28","close":590.4128},{"date":"2026-01-29","close":553.7496},{"date":"2026-01-30","close":552.3339},{"date":"2026-01-31","close":506.0917},{"date":"2026-02-01","close":515.9073},{"date":"2026-02-02","close":540.1193},{"date":"2026-02-03","close":525.0856},{"date":"2026-02-04","close":531.8546},{"date":"2026-02-05","close":454.1395},{"date":"2026-02-06","close":523.778},{"date":"2026-02-07","close":524.9128},{"date":"2026-02-08","close":527.0006},{"date":"2026-02-09","close":532.7991},{"date":"2026-02-10","close":524.243},{"date":"2026-02-11","close":514.6375},{"date":"2026-02-12","close":502.6313},{"date":"2026-02-13","close":564.2401},{"date":"2026-02-14","close":562.8425},{"date":"2026-02-15","close":554.0849},{"date":"2026-02-16","close":568.6415},{"date":"2026-02-17","close":562.9807},{"date":"2026-02-18","close":557.202},{"date":"2026-02-19","close":560.0841},{"date":"2026-02-20","close":562.5428},{"date":"2026-02-21","close":564.1984},{"date":"2026-02-22","close":570.2997},{"date":"2026-02-23","close":494.8557},{"date":"2026-02-24","close":484.9115},{"date":"2026-02-25","close":492.8475},{"date":"2026-02-26","close":478.7011},{"date":"2026-02-27","close":461.5346},{"date":"2026-02-28","close":457.3566},{"date":"2026-03-01","close":441.9174},{"date":"2026-03-02","close":444.9606},{"date":"2026-03-03","close":444.3539},{"date":"2026-03-04","close":467.6497},{"date":"2026-03-05","close":461.9178},{"date":"2026-03-06","close":449.8525},{"date":"2026-03-07","close":449.933},{"date":"2026-03-08","close":442.7233},{"date":"2026-03-09","close":444.5139},{"date":"2026-03-10","close":446.8741},{"date":"2026-03-11","close":455.53},{"date":"2026-03-12","close":455.2119},{"date":"2026-03-13","close":460.7052},{"date":"2026-03-14","close":467.6469},{"date":"2026-03-15","close":469.6053},{"date":"2026-03-16","close":478.7782},{"date":"2026-03-17","close":470.6896},{"date":"2026-03-18","close":456.8062},{"date":"2026-03-19","close":455.4082},{"date":"2026-03-20","close":474.4971},{"date":"2026-03-21","close":461.9085},{"date":"2026-03-22","close":468.1551},{"date":"2026-03-23","close":477.8088},{"date":"2026-03-24","close":477.6493},{"date":"2026-03-25","close":473.3495},{"date":"2026-03-26","close":461.9045},{"date":"2026-03-27","close":472.406},{"date":"2026-03-28","close":480.6684},{"date":"2026-03-29","close":452.0548},{"date":"2026-03-30","close":459.7043},{"date":"2026-03-31","close":466.3346},{"date":"2026-04-01","close":454.3116},{"date":"2026-04-02","close":444.0562},{"date":"2026-04-03","close":443.2068},{"date":"2026-04-04","close":441.3185},{"date":"2026-04-05","close":427.5995},{"date":"2026-04-06","close":435.1483},{"date":"2026-04-07","close":446.136},{"date":"2026-04-08","close":441.4317},{"date":"2026-04-09","close":443.2467},{"date":"2026-04-10","close":443.9245},{"date":"2026-04-11","close":437.612},{"date":"2026-04-12","close":421.1253},{"date":"2026-04-13","close":438.5651},{"date":"2026-04-14","close":436.2748},{"date":"2026-04-15","close":440.5766},{"date":"2026-04-16","close":455.0352},{"date":"2026-04-17","close":453.8487},{"date":"2026-04-18","close":444.2428},{"date":"2026-04-19","close":435.4741},{"date":"2026-04-20","close":443.7509},{"date":"2026-04-21","close":448.5632},{"date":"2026-04-22","close":460.8315},{"date":"2026-04-23","close":460.6101},{"date":"2026-04-24","close":456.3675},{"date":"2026-04-25","close":453.0872},{"date":"2026-04-26","close":455.0347},{"date":"2026-04-27","close":449.6925},{"date":"2026-04-28","close":453.3844},{"date":"2026-04-29","close":447.6954},{"date":"2026-04-30","close":441.1267},{"date":"2026-05-01","close":450.3304},{"date":"2026-05-02","close":445.4181},{"date":"2026-05-03","close":443.2322},{"date":"2026-05-04","close":443.707},{"date":"2026-05-05","close":461.2992},{"date":"2026-05-06","close":465.6324},{"date":"2026-05-07","close":450.0603},{"date":"2026-05-08","close":450.3813},{"date":"2026-05-09","close":449.9276},{"date":"2026-05-10","close":463.6102},{"date":"2026-05-11","close":450.1772},{"date":"2026-05-12","close":439.3843},{"date":"2026-05-13","close":433.9658},{"date":"2026-05-14","close":434.6753},{"date":"2026-05-15","close":426.516},{"date":"2026-05-16","close":415.7338},{"date":"2026-05-17","close":404.5114},{"date":"2026-05-18","close":378.5041},{"date":"2026-05-19","close":369.6527},{"date":"2026-05-20","close":372.6805},{"date":"2026-05-21","close":380.5349},{"date":"2026-05-22","close":360.1637},{"date":"2026-05-23","close":355.5014},{"date":"2026-05-24","close":346.8487},{"date":"2026-05-25","close":351.3377},{"date":"2026-05-26","close":343.1548},{"date":"2026-05-27","close":333.9219},{"date":"2026-05-28","close":299.8635},{"date":"2026-05-29","close":301.8984},{"date":"2026-05-30","close":302.9453},{"date":"2026-05-31","close":302.3821},{"date":"2026-06-01","close":293.1462},{"date":"2026-06-02","close":268.9731},{"date":"2026-06-03","close":242.7709},{"date":"2026-06-04","close":245.1712},{"date":"2026-06-05","close":209.4202},{"date":"2026-06-06","close":217.3777},{"date":"2026-06-07","close":229.8347},{"date":"2026-06-08","close":209.1728},{"date":"2026-06-09","close":203.5295},{"date":"2026-06-10","close":194.6446},{"date":"2026-06-11","close":205.2463},{"date":"2026-06-12","close":202.0074},{"date":"2026-06-13","close":208.7308},{"date":"2026-06-14","close":210.0198},{"date":"2026-06-15","close":224.5538},{"date":"2026-06-16","close":215.5172},{"date":"2026-06-17","close":212.252},{"date":"2026-06-18","close":199.3277},{"date":"2026-06-19","close":198.4228},{"date":"2026-06-20","close":199.7987},{"date":"2026-06-21","close":194.8099},{"date":"2026-06-22","close":197.2625},{"date":"2026-06-23","close":194.5403},{"date":"2026-06-24","close":190.0606},{"date":"2026-06-25","close":192.6192},{"date":"2026-06-26","close":196.7782},{"date":"2026-06-27","close":195.372},{"date":"2026-06-28","close":190.8494},{"date":"2026-06-29","close":200.4957},{"date":"2026-06-30","close":199.4915},{"date":"2026-07-01","close":210.2349},{"date":"2026-07-02","close":220.192},{"date":"2026-07-03","close":229.2369},{"date":"2026-07-04","close":236.1882},{"date":"2026-07-05","close":243.8755},{"date":"2026-07-06","close":241.7874},{"date":"2026-07-07","close":239.4725},{"date":"2026-07-08","close":235.1588},{"date":"2026-07-09","close":237.7724},{"date":"2026-07-10","close":245.2626},{"date":"2026-07-11","close":244.4066},{"date":"2026-07-12","close":239.9625},{"date":"2026-07-13","close":236.2345},{"date":"2026-07-14","close":236.4906},{"date":"2026-07-15","close":223.1522},{"date":"2026-07-16","close":221.6134},{"date":"2026-07-17","close":219.7304},{"date":"2026-07-18","close":220.104},{"date":"2026-07-19","close":214.8778},{"date":"2026-07-20","close":219.9048},{"date":"2026-07-21","close":223.6986},{"date":"2026-07-22","close":219.9681},{"date":"2026-07-23","close":212.0903},{"date":"2026-07-24","close":210.5778},{"date":"2026-07-25","close":209.616},{"date":"2026-07-26","close":216.8129},{"date":"2026-07-27","close":211.7205},{"date":"2026-07-28","close":214.0527},{"date":"2026-07-29","close":211.1399},{"date":"2026-07-30","close":217.023},{"date":"2026-07-31","close":210.0143},{"date":"2026-08-01","close":207.9197},{"date":"2026-08-02","close":212.52},{"date":"2026-08-03","close":213.1198},{"date":"2026-08-04","close":213.2112},{"date":"2026-08-05","close":214.3225},{"date":"2026-08-06","close":212.4983},{"date":"2026-08-07","close":214.7497},{"date":"2026-08-08","close":215.967},{"date":"2026-08-09","close":214.5253},{"date":"2026-08-10","close":213.1136},{"date":"2026-08-11","close":213.6388},{"date":"2026-08-12","close":212.3873},{"date":"2026-08-13","close":206.5227},{"date":"2026-08-14","close":204.6123},{"date":"2026-08-15","close":203.4691},{"date":"2026-08-16","close":203.6711},{"date":"2026-08-17","close":205.1213},{"date":"2026-08-18","close":203.4616},{"date":"2026-08-19","close":213.3843},{"date":"2026-08-20","close":222.9886},{"date":"2026-08-21","close":287.4397},{"date":"2026-08-22","close":276.8111},{"date":"2026-08-23","close":274.2357},{"date":"2026-08-24","close":270.6993},{"date":"2026-08-25","close":265.5986},{"date":"2026-08-26","close":268.785},{"date":"2026-08-27","close":269.7083},{"date":"2026-08-28","close":247.9578},{"date":"2026-08-29","close":247.1384},{"date":"2026-08-30","close":243.193},{"date":"2026-08-31","close":246.9125},{"date":"2026-09-01","close":246.0098},{"date":"2026-09-02","close":244.1907},{"date":"2026-09-03","close":256.8126},{"date":"2026-09-04","close":248.1805},{"date":"2026-09-05","close":257.2412},{"date":"2026-09-06","close":260.6898},{"date":"2026-09-07","close":259.0237},{"date":"2026-09-08","close":258.3415},{"date":"2026-09-09","close":251.8243},{"date":"2026-09-10","close":223.6684},{"date":"2026-09-11","close":228.0133},{"date":"2026-09-12","close":226.4244},{"date":"2026-09-13","close":220.877},{"date":"2026-09-14","close":223.3209},{"date":"2026-09-15","close":216.9672},{"date":"2026-09-16","close":220.9936},{"date":"2026-09-17","close":233.9029},{"date":"2026-09-18","close":255.1069},{"date":"2026-09-19","close":255.226},{"date":"2026-09-20","close":252.7114},{"date":"2026-09-21","close":267.0128},{"date":"2026-09-22","close":345.1989},{"date":"2026-09-23","close":337.4629},{"date":"2026-09-24","close":337.8703},{"date":"2026-09-25","close":343.0638},{"date":"2026-09-26","close":335.8808},{"date":"2026-09-27","close":332.8385},{"date":"2026-09-28","close":310.3835},{"date":"2026-09-29","close":307.6696},{"date":"2026-09-30","close":305.8837},{"date":"2026-10-01","close":309.375},{"date":"2026-10-02","close":311.314},{"date":"2026-10-03","close":319.7069},{"date":"2026-10-04","close":318.7784},{"date":"2026-10-05","close":316.7193},{"date":"2026-10-06","close":311.893},{"date":"2026-10-07","close":300.1576},{"date":"2026-10-08","close":269.9295},{"date":"2026-10-09","close":276.5439},{"date":"2026-10-10","close":279.8966},{"date":"2026-10-11","close":286.2466},{"date":"2026-10-12","close":265.4703},{"date":"2026-10-13","close":274.0085},{"date":"2026-10-14","close":268.0883},{"date":"2026-10-15","close":277.9122},{"date":"2026-10-16","close":277.0656},{"date":"2026-10-17","close":275.1467},{"date":"2026-10-18","close":275.978},{"date":"2026-10-19","close":280.2217},{"date":"2026-10-20","close":283.0493},{"date":"2026-10-21","close":285.9286}],"price_analysis":{"current":285.0,"low_30d":258.12567138671875,"support":268.69,"high_30d":363.7538757324219,"change_1d":null,"change_7d":3.9,"change_30d":-17.2,"resistance":353.19,"position_in_range":25.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"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":"비트코인캐시","phase":"above-fold","symbol_resolved":true}