{"status":"ok","report":{"price_analysis":{"current":1340.0,"change_1d":-4.6,"change_7d":-17.0,"change_30d":14.0,"high_30d":1675.0,"low_30d":1135.0,"position_in_range":38.0,"support":1189.0,"resistance":1621.0},"summary":"온타이드(005320)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 458.11억. 현재가 1,340원, 전일 대비 -4.6%, 30일 +14.0%. ROE 4.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 21.27만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.4%입니다. 시가총액 458.11억. 매출 2387.04억, 영업이익 2588.05만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":4.36,"eps":-166.84,"revenue":238704296999.0,"operating_income":25880450.0,"net_income":-5790118861.0,"market_cap":45811250000,"profit_margin":-2.43,"roa":2.58,"operating_margin":0.01,"gross_margin":17.67,"debt_ratio":0.6886217200729763,"total_assets":180614460377.0,"total_equity":106959692766.0,"total_debt":73654767611.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(84.58)가 시그널선(122.24)을 하회합니다(데드크로스). SMA20 1471, SMA60 1110 — 혼조세입니다. 볼린저밴드 1172~1770 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":51.0498687664042,"macd":84.58068341399712,"macd_signal":122.243874728664,"sma_20":1470.85,"sma_60":1109.9333333333334,"bb_upper":1769.6966329072488,"bb_lower":1172.003367092751,"atr_14":112.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -21.27만, 기관 순매수 0.00. 30일 누적: 외국인 -9.99만, 기관 -2.10만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-212706.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-15462.0,"institution_net":0.0,"retail_net":15462.0},{"date":"2026-10-22","foreign_net":-32220.0,"institution_net":-437.0,"retail_net":32657.0},{"date":"2026-10-21","foreign_net":22220.0,"institution_net":437.0,"retail_net":-22657.0},{"date":"2026-10-20","foreign_net":-107899.0,"institution_net":0.0,"retail_net":107899.0},{"date":"2026-10-19","foreign_net":-79345.0,"institution_net":0.0,"retail_net":79345.0},{"date":"2026-10-16","foreign_net":-47352.0,"institution_net":0.0,"retail_net":47352.0},{"date":"2026-10-15","foreign_net":-27266.0,"institution_net":-21002.0,"retail_net":48268.0},{"date":"2026-10-14","foreign_net":-25624.0,"institution_net":0.0,"retail_net":25624.0},{"date":"2026-10-13","foreign_net":-28153.0,"institution_net":0.0,"retail_net":28153.0},{"date":"2026-10-12","foreign_net":-45455.0,"institution_net":0.0,"retail_net":45455.0},{"date":"2026-10-08","foreign_net":4953.0,"institution_net":0.0,"retail_net":-4953.0},{"date":"2026-10-07","foreign_net":-25141.0,"institution_net":0.0,"retail_net":25141.0},{"date":"2026-10-06","foreign_net":66410.0,"institution_net":0.0,"retail_net":-66410.0},{"date":"2026-10-02","foreign_net":101144.0,"institution_net":0.0,"retail_net":-101144.0},{"date":"2026-10-01","foreign_net":-13145.0,"institution_net":0.0,"retail_net":13145.0},{"date":"2026-09-30","foreign_net":-26412.0,"institution_net":0.0,"retail_net":26412.0},{"date":"2026-09-29","foreign_net":-27177.0,"institution_net":0.0,"retail_net":27177.0},{"date":"2026-09-28","foreign_net":16914.0,"institution_net":0.0,"retail_net":-16914.0},{"date":"2026-09-23","foreign_net":3141.0,"institution_net":-89.0,"retail_net":-3052.0},{"date":"2026-09-22","foreign_net":-45240.0,"institution_net":-30.0,"retail_net":45270.0},{"date":"2026-09-21","foreign_net":-84302.0,"institution_net":119.0,"retail_net":84183.0},{"date":"2026-09-18","foreign_net":73358.0,"institution_net":0.0,"retail_net":-73358.0},{"date":"2026-09-17","foreign_net":113145.0,"institution_net":0.0,"retail_net":-113145.0},{"date":"2026-09-16","foreign_net":55625.0,"institution_net":0.0,"retail_net":-55625.0},{"date":"2026-09-15","foreign_net":47975.0,"institution_net":0.0,"retail_net":-47975.0},{"date":"2026-09-14","foreign_net":2702.0,"institution_net":0.0,"retail_net":-2702.0},{"date":"2026-09-11","foreign_net":5867.0,"institution_net":0.0,"retail_net":-5867.0},{"date":"2026-09-10","foreign_net":12916.0,"institution_net":0.0,"retail_net":-12916.0},{"date":"2026-09-09","foreign_net":29691.0,"institution_net":0.0,"retail_net":-29691.0},{"date":"2026-09-08","foreign_net":-25799.0,"institution_net":0.0,"retail_net":25799.0}],"periods":{"d1":{"foreign_net":-15462.0,"institution_net":0,"retail_net":15462.0},"d3":{"foreign_net":-25462.0,"institution_net":0.0,"retail_net":25462.0},"d7":{"foreign_net":-287324.0,"institution_net":-21002.0,"retail_net":308326.0},"d14":{"foreign_net":-239190.0,"institution_net":-21002.0,"retail_net":260192.0},"d30":{"foreign_net":-99931.0,"institution_net":-21002.0,"retail_net":120933.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -167, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -167원"}]},"growth":{"grade":"B","percentile":83,"summary":"매출 +23.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.4,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":218.8,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.0,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.0,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.93,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.44,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -167, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +23.4%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.69,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":17.01,"per_5y_low":17.01,"per_5y_avg":17.01,"per_percentile":null,"pbr_5y_high":0.31,"pbr_5y_low":0.11,"pbr_5y_avg":0.17,"pbr_percentile":100.0,"per_5y_median":17.01,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.15},{"quarter":"2024-Q3","per":null,"pbr":0.14},{"quarter":"2024-Q4","per":null,"pbr":0.11},{"quarter":"2025-Q1","per":17.01,"pbr":0.12},{"quarter":"2025-Q2","per":null,"pbr":0.15},{"quarter":"2025-Q3","per":null,"pbr":0.16},{"quarter":"2025-Q4","per":null,"pbr":0.14},{"quarter":"2026-Q1","per":null,"pbr":0.31},{"quarter":"2026-Q2","per":null,"pbr":0.24},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":518.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":492.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":503.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":456.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1012.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":835.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":17.01,"eps":25.57,"close":435.0,"source":"reported"},{"date":"2025-04","per":17.68,"eps":25.57,"close":452.0,"source":"reported"},{"date":"2025-05","per":20.61,"eps":25.57,"close":527.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.43,"std":1.56,"upper_1sd":20.0,"lower_1sd":16.87,"current":20.61,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"4.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:50:49.321793+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.043623930448341876,"dividend_yield":null,"eps":139.0,"revenue":69995749027.0,"operating_income":6555879993.0,"net_income":4666002198.0,"market_cap":null,"profit_margin":0.0666612224722411,"operating_margin":0.09366111634109595,"roa":0.025834045559035332,"gross_margin":0.17672958971020228,"total_equity":106959692766.0,"total_assets":180614460377.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":-0.0507141690185055,"dividend_yield":null,"eps":-151.11,"revenue":56708752584.0,"operating_income":-5519758400.0,"net_income":-5166127367.0,"market_cap":40200000000.0,"profit_margin":-0.09109929475785346,"operating_margin":-0.09733521102979373,"roa":-0.030304998951685095,"gross_margin":0.01548255510821659,"total_equity":101867534596.0,"total_assets":170471128385.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.041501975820643085,"dividend_yield":null,"eps":-127.5,"revenue":60591466097.0,"operating_income":-228964551.0,"net_income":-4358903786.0,"market_cap":null,"profit_margin":-0.07193923611324891,"operating_margin":-0.0037788250680954637,"roa":-0.026570126708806423,"gross_margin":0.09676297534398642,"total_equity":105028825732.0,"total_assets":164052803879.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008720334850040541,"dividend_yield":null,"eps":-27.23,"revenue":51408329291.0,"operating_income":-781276592.0,"net_income":-931089906.0,"market_cap":null,"profit_margin":-0.018111654645096682,"operating_margin":-0.015197470969685397,"roa":-0.005597547962842114,"gross_margin":0.10230958343788826,"total_equity":106772265287.0,"total_assets":166338888417.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05369951504344665,"dividend_yield":null,"eps":-166.91,"revenue":57802092483.0,"operating_income":-4417254725.0,"net_income":-5706384797.0,"market_cap":null,"profit_margin":-0.09872280659525064,"operating_margin":-0.07642032554961822,"roa":-0.03349050767309613,"gross_margin":0.016172376203766853,"total_equity":106265108584.0,"total_assets":170388124680.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0024618147549416943,"dividend_yield":null,"eps":8.35,"revenue":61692092304.0,"operating_income":3571291251.0,"net_income":285376783.0,"market_cap":null,"profit_margin":0.0046258243535289645,"operating_margin":0.05788896303600395,"roa":0.0015735165454675204,"gross_margin":0.15290073274737023,"total_equity":115921306600.0,"total_assets":181362429154.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02202360176420597,"dividend_yield":null,"eps":74.45,"revenue":76942378332.0,"operating_income":-323059185.0,"net_income":2545363439.0,"market_cap":null,"profit_margin":0.03308142397180611,"operating_margin":-0.004198715870284466,"roa":0.014619035904523478,"gross_margin":0.11433667872911625,"total_equity":115574349112.0,"total_assets":174112948051.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011978085745591992,"dividend_yield":null,"eps":37.27,"revenue":75413790091.0,"operating_income":3001597783.0,"net_income":1274324430.0,"market_cap":null,"profit_margin":0.016897764035759287,"operating_margin":0.039801709732106616,"roa":0.0073529725435110835,"gross_margin":0.13964766218873315,"total_equity":106387986951.0,"total_assets":173307383165.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.030188887970124645,"dividend_yield":null,"eps":-94.5,"revenue":59449608909.0,"operating_income":-3066971354.0,"net_income":-3230843103.0,"market_cap":null,"profit_margin":-0.05434591012945902,"operating_margin":-0.05158942859817023,"roa":-0.017721182463678934,"gross_margin":0.06350966797408844,"total_equity":107020937843.0,"total_assets":182315322898.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04036822711344023,"dividend_yield":null,"eps":-128.21,"revenue":54109335759.0,"operating_income":-3957932440.0,"net_income":-4383057139.0,"market_cap":null,"profit_margin":-0.08100371363865738,"operating_margin":-0.07314694191827475,"roa":-0.02487230035215743,"gross_margin":0.05867740186538704,"total_equity":108576904472.0,"total_assets":176222427236.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04127531287410186,"dividend_yield":null,"eps":-133.76,"revenue":52381653467.0,"operating_income":-2636336917.0,"net_income":-4572997802.0,"market_cap":null,"profit_margin":-0.0873015168351062,"operating_margin":-0.05032939478821282,"roa":-0.025994771617468566,"gross_margin":0.08110604846936532,"total_equity":110792565424.0,"total_assets":175919906868.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02642675400063945,"dividend_yield":null,"eps":-85.57,"revenue":53244760014.0,"operating_income":-2212062543.0,"net_income":-2925479371.0,"market_cap":null,"profit_margin":-0.054943986417269684,"operating_margin":-0.04154516880944468,"roa":-0.016311269214445364,"gross_margin":0.08862472310438162,"total_equity":110701426703.0,"total_assets":179353263841.0}],"current_price":1340.0,"change_pct":-4.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":4073.0},{"date":"2017-04-12","close":4203.0},{"date":"2017-04-13","close":4485.0},{"date":"2017-04-14","close":4420.0},{"date":"2017-04-17","close":4528.0},{"date":"2017-04-18","close":4528.0},{"date":"2017-04-19","close":4485.0},{"date":"2017-04-20","close":4723.0},{"date":"2017-04-21","close":4767.0},{"date":"2017-04-24","close":4550.0},{"date":"2017-04-25","close":4680.0},{"date":"2017-04-26","close":4615.0},{"date":"2017-04-27","close":4636.0},{"date":"2017-04-28","close":4550.0},{"date":"2017-05-02","close":4550.0},{"date":"2017-05-04","close":4636.0},{"date":"2017-05-08","close":4658.0},{"date":"2017-05-10","close":4572.0},{"date":"2017-05-11","close":4723.0},{"date":"2017-05-12","close":4672.0},{"date":"2017-05-15","close":4664.0},{"date":"2017-05-16","close":4612.0},{"date":"2017-05-17","close":4493.0},{"date":"2017-05-18","close":4493.0},{"date":"2017-05-19","close":4544.0},{"date":"2017-05-22","close":4493.0},{"date":"2017-05-23","close":4595.0},{"date":"2017-05-24","close":4612.0},{"date":"2017-05-25","close":4578.0},{"date":"2017-05-26","close":4561.0},{"date":"2017-05-29","close":4553.0},{"date":"2017-05-30","close":4715.0},{"date":"2017-05-31","close":4595.0},{"date":"2017-06-01","close":4578.0},{"date":"2017-06-02","close":4434.0},{"date":"2017-06-05","close":4391.0},{"date":"2017-06-07","close":4306.0},{"date":"2017-06-08","close":4298.0},{"date":"2017-06-09","close":4298.0},{"date":"2017-06-12","close":4238.0},{"date":"2017-06-13","close":4238.0},{"date":"2017-06-14","close":4225.0},{"date":"2017-06-15","close":4217.0},{"date":"2017-06-16","close":4119.0},{"date":"2017-06-19","close":4127.0},{"date":"2017-06-20","close":4110.0},{"date":"2017-06-21","close":4072.0},{"date":"2017-06-22","close":4072.0},{"date":"2017-06-23","close":4166.0},{"date":"2017-06-26","close":4187.0},{"date":"2017-06-27","close":4213.0},{"date":"2017-06-28","close":4183.0},{"date":"2017-06-29","close":4221.0},{"date":"2017-06-30","close":4140.0},{"date":"2017-07-03","close":4127.0},{"date":"2017-07-04","close":4098.0},{"date":"2017-07-05","close":4093.0},{"date":"2017-07-06","close":4034.0},{"date":"2017-07-07","close":3978.0},{"date":"2017-07-10","close":3944.0},{"date":"2017-07-11","close":3838.0},{"date":"2017-07-12","close":3783.0},{"date":"2017-07-13","close":3761.0},{"date":"2017-07-14","close":3778.0},{"date":"2017-07-17","close":3723.0},{"date":"2017-07-18","close":3761.0},{"date":"2017-07-19","close":3770.0},{"date":"2017-07-20","close":3774.0},{"date":"2017-07-21","close":3761.0},{"date":"2017-07-24","close":3732.0},{"date":"2017-07-25","close":3698.0},{"date":"2017-07-26","close":3732.0},{"date":"2017-07-27","close":3647.0},{"date":"2017-07-28","close":3583.0},{"date":"2017-07-31","close":3574.0},{"date":"2017-08-01","close":3544.0},{"date":"2017-08-02","close":3561.0},{"date":"2017-08-03","close":3472.0},{"date":"2017-08-04","close":3447.0},{"date":"2017-08-07","close":3489.0},{"date":"2017-08-08","close":3464.0},{"date":"2017-08-09","close":3447.0},{"date":"2017-08-10","close":3421.0},{"date":"2017-08-11","close":3344.0},{"date":"2017-08-14","close":3361.0},{"date":"2017-08-16","close":3361.0},{"date":"2017-08-17","close":3323.0},{"date":"2017-08-18","close":3298.0},{"date":"2017-08-21","close":3315.0},{"date":"2017-08-22","close":3336.0},{"date":"2017-08-23","close":3323.0},{"date":"2017-08-24","close":3315.0},{"date":"2017-08-25","close":3315.0},{"date":"2017-08-28","close":3434.0},{"date":"2017-08-29","close":3425.0},{"date":"2017-08-30","close":3366.0},{"date":"2017-08-31","close":3391.0},{"date":"2017-09-01","close":3383.0},{"date":"2017-09-04","close":3302.0},{"date":"2017-09-05","close":3302.0},{"date":"2017-09-06","close":3336.0},{"date":"2017-09-07","close":3408.0},{"date":"2017-09-08","close":3344.0},{"date":"2017-09-11","close":3319.0},{"date":"2017-09-12","close":3319.0},{"date":"2017-09-13","close":3276.0},{"date":"2017-09-14","close":3276.0},{"date":"2017-09-15","close":3213.0},{"date":"2017-09-18","close":3255.0},{"date":"2017-09-19","close":3247.0},{"date":"2017-09-20","close":3204.0},{"date":"2017-09-21","close":3123.0},{"date":"2017-09-22","close":3047.0},{"date":"2017-09-25","close":2987.0},{"date":"2017-09-26","close":2915.0},{"date":"2017-09-27","close":2915.0},{"date":"2017-09-28","close":2910.0},{"date":"2017-09-29","close":2953.0},{"date":"2017-10-10","close":2957.0},{"date":"2017-10-11","close":3047.0},{"date":"2017-10-12","close":3072.0},{"date":"2017-10-13","close":3017.0},{"date":"2017-10-16","close":2996.0},{"date":"2017-10-17","close":2996.0},{"date":"2017-10-18","close":2987.0},{"date":"2017-10-19","close":2987.0},{"date":"2017-10-20","close":3064.0},{"date":"2017-10-23","close":3059.0},{"date":"2017-10-24","close":3068.0},{"date":"2017-10-25","close":3072.0},{"date":"2017-10-26","close":3064.0},{"date":"2017-10-27","close":3089.0},{"date":"2017-10-30","close":3064.0},{"date":"2017-10-31","close":3064.0},{"date":"2017-11-01","close":3030.0},{"date":"2017-11-02","close":3021.0},{"date":"2017-11-03","close":3034.0},{"date":"2017-11-06","close":3072.0},{"date":"2017-11-07","close":3072.0},{"date":"2017-11-08","close":3064.0},{"date":"2017-11-09","close":3072.0},{"date":"2017-11-10","close":3093.0},{"date":"2017-11-13","close":3089.0},{"date":"2017-11-14","close":3068.0},{"date":"2017-11-15","close":3038.0},{"date":"2017-11-16","close":3000.0},{"date":"2017-11-17","close":3004.0},{"date":"2017-11-20","close":3076.0},{"date":"2017-11-21","close":3021.0},{"date":"2017-11-22","close":2962.0},{"date":"2017-11-23","close":2957.0},{"date":"2017-11-24","close":2919.0},{"date":"2017-11-27","close":2940.0},{"date":"2017-11-28","close":2915.0},{"date":"2017-11-29","close":2859.0},{"date":"2017-11-30","close":2953.0},{"date":"2017-12-01","close":2962.0},{"date":"2017-12-04","close":2906.0},{"date":"2017-12-05","close":2847.0},{"date":"2017-12-06","close":2881.0},{"date":"2017-12-07","close":2872.0},{"date":"2017-12-08","close":2834.0},{"date":"2017-12-11","close":2791.0},{"date":"2017-12-12","close":2732.0},{"date":"2017-12-13","close":2698.0},{"date":"2017-12-14","close":2732.0},{"date":"2017-12-15","close":2736.0},{"date":"2017-12-18","close":2706.0},{"date":"2017-12-19","close":2664.0},{"date":"2017-12-20","close":2638.0},{"date":"2017-12-21","close":2604.0},{"date":"2017-12-22","close":2562.0},{"date":"2017-12-26","close":2489.0},{"date":"2017-12-27","close":2489.0},{"date":"2017-12-28","close":2647.0},{"date":"2018-01-02","close":2762.0},{"date":"2018-01-03","close":2779.0},{"date":"2018-01-04","close":2719.0},{"date":"2018-01-05","close":2719.0},{"date":"2018-01-08","close":2591.0},{"date":"2018-01-09","close":2591.0},{"date":"2018-01-10","close":2630.0},{"date":"2018-01-11","close":2655.0},{"date":"2018-01-12","close":2638.0},{"date":"2018-01-15","close":2638.0},{"date":"2018-01-16","close":2621.0},{"date":"2018-01-17","close":2625.0},{"date":"2018-01-18","close":2664.0},{"date":"2018-01-19","close":2813.0},{"date":"2018-01-22","close":2821.0},{"date":"2018-01-23","close":2842.0},{"date":"2018-01-24","close":3068.0},{"date":"2018-01-25","close":3144.0},{"date":"2018-01-26","close":2979.0},{"date":"2018-01-29","close":2979.0},{"date":"2018-01-30","close":2979.0},{"date":"2018-01-31","close":3072.0},{"date":"2018-02-01","close":3072.0},{"date":"2018-02-02","close":3025.0},{"date":"2018-02-05","close":2962.0},{"date":"2018-02-06","close":2962.0},{"date":"2018-02-07","close":2991.0},{"date":"2018-02-08","close":3106.0},{"date":"2018-02-09","close":3008.0},{"date":"2018-02-12","close":3430.0},{"date":"2018-02-13","close":3413.0},{"date":"2018-02-14","close":3481.0},{"date":"2018-02-19","close":3527.0},{"date":"2018-02-20","close":3489.0},{"date":"2018-02-21","close":3413.0},{"date":"2018-02-22","close":3476.0},{"date":"2018-02-23","close":3455.0},{"date":"2018-02-26","close":3115.0},{"date":"2018-02-27","close":3115.0},{"date":"2018-02-28","close":3149.0},{"date":"2018-03-02","close":3140.0},{"date":"2018-03-05","close":3225.0},{"date":"2018-03-06","close":3332.0},{"date":"2018-03-07","close":3293.0},{"date":"2018-03-08","close":3400.0},{"date":"2018-03-09","close":3455.0},{"date":"2018-03-12","close":3379.0},{"date":"2018-03-13","close":3374.0},{"date":"2018-03-14","close":3476.0},{"date":"2018-03-15","close":3464.0},{"date":"2018-03-16","close":4102.0},{"date":"2018-03-19","close":4298.0},{"date":"2018-03-20","close":4149.0},{"date":"2018-03-21","close":4225.0},{"date":"2018-03-22","close":3910.0},{"date":"2018-03-23","close":3681.0},{"date":"2018-03-26","close":3706.0},{"date":"2018-03-27","close":4178.0},{"date":"2018-03-28","close":4085.0},{"date":"2018-03-29","close":3995.0},{"date":"2018-03-30","close":4110.0},{"date":"2018-04-02","close":4059.0},{"date":"2018-04-03","close":4106.0},{"date":"2018-04-04","close":4038.0},{"date":"2018-04-05","close":3851.0},{"date":"2018-04-06","close":3744.0},{"date":"2018-04-09","close":4013.0},{"date":"2018-04-10","close":3983.0},{"date":"2018-04-11","close":3949.0},{"date":"2018-04-12","close":3825.0},{"date":"2018-04-13","close":3957.0},{"date":"2018-04-16","close":3915.0},{"date":"2018-04-17","close":4187.0},{"date":"2018-04-18","close":4110.0},{"date":"2018-04-19","close":4425.0},{"date":"2018-04-20","close":4408.0},{"date":"2018-04-23","close":4123.0},{"date":"2018-04-24","close":3991.0},{"date":"2018-04-25","close":3910.0},{"date":"2018-04-26","close":3953.0},{"date":"2018-04-27","close":3830.0},{"date":"2018-04-30","close":3808.0},{"date":"2018-05-02","close":3630.0},{"date":"2018-05-03","close":3540.0},{"date":"2018-05-04","close":3430.0},{"date":"2018-05-08","close":3225.0},{"date":"2018-05-09","close":3336.0},{"date":"2018-05-10","close":3319.0},{"date":"2018-05-11","close":3204.0},{"date":"2018-05-14","close":3127.0},{"date":"2018-05-15","close":3021.0},{"date":"2018-05-16","close":3021.0},{"date":"2018-05-17","close":3089.0},{"date":"2018-05-18","close":3149.0},{"date":"2018-05-21","close":3093.0},{"date":"2018-05-23","close":3234.0},{"date":"2018-05-24","close":3217.0},{"date":"2018-05-25","close":3217.0},{"date":"2018-05-28","close":3208.0},{"date":"2018-05-29","close":3170.0},{"date":"2018-05-30","close":3191.0},{"date":"2018-05-31","close":3149.0},{"date":"2018-06-01","close":3144.0},{"date":"2018-06-04","close":3034.0},{"date":"2018-06-05","close":3170.0},{"date":"2018-06-07","close":3234.0},{"date":"2018-06-08","close":3638.0},{"date":"2018-06-11","close":3544.0},{"date":"2018-06-12","close":3319.0},{"date":"2018-06-14","close":3361.0},{"date":"2018-06-15","close":3315.0},{"date":"2018-06-18","close":3234.0},{"date":"2018-06-19","close":2974.0},{"date":"2018-06-20","close":3064.0},{"date":"2018-06-21","close":2881.0},{"date":"2018-06-22","close":2813.0},{"date":"2018-06-25","close":2910.0},{"date":"2018-06-26","close":2927.0},{"date":"2018-06-27","close":2668.0},{"date":"2018-06-28","close":2668.0},{"date":"2018-06-29","close":2732.0},{"date":"2018-07-02","close":2659.0},{"date":"2018-07-03","close":2779.0},{"date":"2018-07-04","close":2774.0},{"date":"2018-07-05","close":2630.0},{"date":"2018-07-06","close":2634.0},{"date":"2018-07-09","close":2634.0},{"date":"2018-07-10","close":2702.0},{"date":"2018-07-11","close":2698.0},{"date":"2018-07-12","close":2762.0},{"date":"2018-07-13","close":2800.0},{"date":"2018-07-16","close":2813.0},{"date":"2018-07-17","close":2817.0},{"date":"2018-07-18","close":2787.0},{"date":"2018-07-19","close":2723.0},{"date":"2018-07-20","close":2659.0},{"date":"2018-07-23","close":2579.0},{"date":"2018-07-24","close":2613.0},{"date":"2018-07-25","close":2562.0},{"date":"2018-07-26","close":2574.0},{"date":"2018-07-27","close":2634.0},{"date":"2018-07-30","close":2634.0},{"date":"2018-07-31","close":2681.0},{"date":"2018-08-01","close":2723.0},{"date":"2018-08-02","close":2727.0},{"date":"2018-08-03","close":2727.0},{"date":"2018-08-06","close":2727.0},{"date":"2018-08-07","close":2732.0},{"date":"2018-08-08","close":2740.0},{"date":"2018-08-09","close":2736.0},{"date":"2018-08-10","close":2736.0},{"date":"2018-08-13","close":2651.0},{"date":"2018-08-14","close":2723.0},{"date":"2018-08-16","close":2745.0},{"date":"2018-08-17","close":2783.0},{"date":"2018-08-20","close":2762.0},{"date":"2018-08-21","close":2766.0},{"date":"2018-08-22","close":2770.0},{"date":"2018-08-23","close":2813.0},{"date":"2018-08-24","close":2825.0},{"date":"2018-08-27","close":2834.0},{"date":"2018-08-28","close":2791.0},{"date":"2018-08-29","close":2889.0},{"date":"2018-08-30","close":3013.0},{"date":"2018-08-31","close":3191.0},{"date":"2018-09-03","close":3217.0},{"date":"2018-09-04","close":3179.0},{"date":"2018-09-05","close":3268.0},{"date":"2018-09-06","close":3140.0},{"date":"2018-09-07","close":3115.0},{"date":"2018-09-10","close":3110.0},{"date":"2018-09-11","close":3042.0},{"date":"2018-09-12","close":3085.0},{"date":"2018-09-13","close":3038.0},{"date":"2018-09-14","close":3034.0},{"date":"2018-09-17","close":3030.0},{"date":"2018-09-18","close":3017.0},{"date":"2018-09-19","close":2881.0},{"date":"2018-09-20","close":2842.0},{"date":"2018-09-21","close":2906.0},{"date":"2018-09-27","close":2859.0},{"date":"2018-09-28","close":2736.0},{"date":"2018-10-01","close":2766.0},{"date":"2018-10-02","close":2787.0},{"date":"2018-10-04","close":2766.0},{"date":"2018-10-05","close":2757.0},{"date":"2018-10-08","close":2681.0},{"date":"2018-10-10","close":2430.0},{"date":"2018-10-11","close":2072.0},{"date":"2018-10-12","close":2157.0},{"date":"2018-10-15","close":2166.0},{"date":"2018-10-16","close":2251.0},{"date":"2018-10-17","close":2238.0},{"date":"2018-10-18","close":2281.0},{"date":"2018-10-19","close":2345.0},{"date":"2018-10-22","close":2430.0},{"date":"2018-10-23","close":2400.0},{"date":"2018-10-24","close":2336.0},{"date":"2018-10-25","close":2323.0},{"date":"2018-10-26","close":2187.0},{"date":"2018-10-29","close":1957.0},{"date":"2018-10-30","close":1902.0},{"date":"2018-10-31","close":2004.0},{"date":"2018-11-01","close":2085.0},{"date":"2018-11-02","close":2213.0},{"date":"2018-11-05","close":2208.0},{"date":"2018-11-06","close":2208.0},{"date":"2018-11-07","close":2128.0},{"date":"2018-11-08","close":2055.0},{"date":"2018-11-09","close":2025.0},{"date":"2018-11-12","close":1983.0},{"date":"2018-11-13","close":1962.0},{"date":"2018-11-14","close":1940.0},{"date":"2018-11-15","close":1885.0},{"date":"2018-11-16","close":1974.0},{"date":"2018-11-19","close":2038.0},{"date":"2018-11-20","close":2008.0},{"date":"2018-11-21","close":2072.0},{"date":"2018-11-22","close":2004.0},{"date":"2018-11-23","close":1932.0},{"date":"2018-11-26","close":1957.0},{"date":"2018-11-27","close":1957.0},{"date":"2018-11-28","close":1987.0},{"date":"2018-11-29","close":2017.0},{"date":"2018-11-30","close":2055.0},{"date":"2018-12-03","close":2085.0},{"date":"2018-12-04","close":2119.0},{"date":"2018-12-05","close":2068.0},{"date":"2018-12-06","close":1983.0},{"date":"2018-12-07","close":1983.0},{"date":"2018-12-10","close":1906.0},{"date":"2018-12-11","close":1893.0},{"date":"2018-12-12","close":1902.0},{"date":"2018-12-13","close":1893.0},{"date":"2018-12-14","close":1915.0},{"date":"2018-12-17","close":1915.0},{"date":"2018-12-18","close":1928.0},{"date":"2018-12-19","close":1936.0},{"date":"2018-12-20","close":1911.0},{"date":"2018-12-21","close":1919.0},{"date":"2018-12-24","close":2059.0},{"date":"2018-12-26","close":2093.0},{"date":"2018-12-27","close":2098.0},{"date":"2018-12-28","close":2289.0},{"date":"2019-01-02","close":2323.0},{"date":"2019-01-03","close":2196.0},{"date":"2019-01-04","close":2179.0},{"date":"2019-01-07","close":2374.0},{"date":"2019-01-08","close":2276.0},{"date":"2019-01-09","close":2276.0},{"date":"2019-01-10","close":2259.0},{"date":"2019-01-11","close":2234.0},{"date":"2019-01-14","close":2323.0},{"date":"2019-01-15","close":2310.0},{"date":"2019-01-16","close":2302.0},{"date":"2019-01-17","close":2259.0},{"date":"2019-01-18","close":2289.0},{"date":"2019-01-21","close":2366.0},{"date":"2019-01-22","close":2425.0},{"date":"2019-01-23","close":2425.0},{"date":"2019-01-24","close":2489.0},{"date":"2019-01-25","close":2468.0},{"date":"2019-01-28","close":2345.0},{"date":"2019-01-29","close":2264.0},{"date":"2019-01-30","close":2383.0},{"date":"2019-01-31","close":2353.0},{"date":"2019-02-01","close":2302.0},{"date":"2019-02-07","close":2379.0},{"date":"2019-02-08","close":2374.0},{"date":"2019-02-11","close":2353.0},{"date":"2019-02-12","close":2481.0},{"date":"2019-02-13","close":2485.0},{"date":"2019-02-14","close":2545.0},{"date":"2019-02-15","close":2532.0},{"date":"2019-02-18","close":2498.0},{"date":"2019-02-19","close":2455.0},{"date":"2019-02-20","close":2464.0},{"date":"2019-02-21","close":2417.0},{"date":"2019-02-22","close":2391.0},{"date":"2019-02-25","close":2391.0},{"date":"2019-02-26","close":2391.0},{"date":"2019-02-27","close":2417.0},{"date":"2019-02-28","close":2332.0},{"date":"2019-03-04","close":2374.0},{"date":"2019-03-05","close":2353.0},{"date":"2019-03-06","close":2349.0},{"date":"2019-03-07","close":2302.0},{"date":"2019-03-08","close":2281.0},{"date":"2019-03-11","close":2242.0},{"date":"2019-03-12","close":2306.0},{"date":"2019-03-13","close":2293.0},{"date":"2019-03-14","close":2332.0},{"date":"2019-03-15","close":2310.0},{"date":"2019-03-18","close":2340.0},{"date":"2019-03-19","close":2298.0},{"date":"2019-03-20","close":2293.0},{"date":"2019-03-21","close":2247.0},{"date":"2019-03-22","close":2204.0},{"date":"2019-03-25","close":2149.0},{"date":"2019-03-26","close":2179.0},{"date":"2019-03-27","close":2183.0},{"date":"2019-03-28","close":2145.0},{"date":"2019-03-29","close":2200.0},{"date":"2019-04-01","close":2238.0},{"date":"2019-04-02","close":2234.0},{"date":"2019-04-03","close":2242.0},{"date":"2019-04-04","close":2281.0},{"date":"2019-04-05","close":2259.0},{"date":"2019-04-08","close":2217.0},{"date":"2019-04-09","close":2289.0},{"date":"2019-04-10","close":2362.0},{"date":"2019-04-11","close":2391.0},{"date":"2019-04-12","close":2374.0},{"date":"2019-04-15","close":2353.0},{"date":"2019-04-16","close":2298.0},{"date":"2019-04-17","close":2345.0},{"date":"2019-04-18","close":2319.0},{"date":"2019-04-19","close":2306.0},{"date":"2019-04-22","close":2319.0},{"date":"2019-04-23","close":2293.0},{"date":"2019-04-24","close":2221.0},{"date":"2019-04-25","close":2179.0},{"date":"2019-04-26","close":2213.0},{"date":"2019-04-29","close":2238.0},{"date":"2019-04-30","close":2170.0},{"date":"2019-05-02","close":1974.0},{"date":"2019-05-03","close":1876.0},{"date":"2019-05-07","close":1830.0},{"date":"2019-05-08","close":1804.0},{"date":"2019-05-09","close":1740.0},{"date":"2019-05-10","close":1740.0},{"date":"2019-05-13","close":1685.0},{"date":"2019-05-14","close":1765.0},{"date":"2019-05-15","close":1850.0},{"date":"2019-05-16","close":1800.0},{"date":"2019-05-17","close":1825.0},{"date":"2019-05-20","close":1810.0},{"date":"2019-05-21","close":1820.0},{"date":"2019-05-22","close":1800.0},{"date":"2019-05-23","close":1770.0},{"date":"2019-05-24","close":1715.0},{"date":"2019-05-27","close":1730.0},{"date":"2019-05-28","close":1745.0},{"date":"2019-05-29","close":1710.0},{"date":"2019-05-30","close":1650.0},{"date":"2019-05-31","close":1640.0},{"date":"2019-06-03","close":1605.0},{"date":"2019-06-04","close":1610.0},{"date":"2019-06-05","close":1665.0},{"date":"2019-06-07","close":1660.0},{"date":"2019-06-10","close":1635.0},{"date":"2019-06-11","close":1785.0},{"date":"2019-06-12","close":1760.0},{"date":"2019-06-13","close":1710.0},{"date":"2019-06-14","close":1655.0},{"date":"2019-06-17","close":1725.0},{"date":"2019-06-18","close":1710.0},{"date":"2019-06-19","close":1780.0},{"date":"2019-06-20","close":1760.0},{"date":"2019-06-21","close":1735.0},{"date":"2019-06-24","close":1710.0},{"date":"2019-06-25","close":2220.0},{"date":"2019-06-26","close":2450.0},{"date":"2019-06-27","close":2380.0},{"date":"2019-06-28","close":2095.0},{"date":"2019-07-01","close":2125.0},{"date":"2019-07-02","close":2150.0},{"date":"2019-07-03","close":1840.0},{"date":"2019-07-04","close":1770.0},{"date":"2019-07-05","close":1805.0},{"date":"2019-07-08","close":1700.0},{"date":"2019-07-09","close":1735.0},{"date":"2019-07-10","close":1760.0},{"date":"2019-07-11","close":1780.0},{"date":"2019-07-12","close":1790.0},{"date":"2019-07-15","close":1755.0},{"date":"2019-07-16","close":1710.0},{"date":"2019-07-17","close":1675.0},{"date":"2019-07-18","close":1670.0},{"date":"2019-07-19","close":1675.0},{"date":"2019-07-22","close":1720.0},{"date":"2019-07-23","close":1720.0},{"date":"2019-07-24","close":1685.0},{"date":"2019-07-25","close":1640.0},{"date":"2019-07-26","close":1605.0},{"date":"2019-07-29","close":1500.0},{"date":"2019-07-30","close":1520.0},{"date":"2019-07-31","close":1535.0},{"date":"2019-08-01","close":1560.0},{"date":"2019-08-02","close":1530.0},{"date":"2019-08-05","close":1365.0},{"date":"2019-08-06","close":1410.0},{"date":"2019-08-07","close":1410.0},{"date":"2019-08-08","close":1500.0},{"date":"2019-08-09","close":1490.0},{"date":"2019-08-12","close":1475.0},{"date":"2019-08-13","close":1510.0},{"date":"2019-08-14","close":1555.0},{"date":"2019-08-16","close":1525.0},{"date":"2019-08-19","close":1530.0},{"date":"2019-08-20","close":1575.0},{"date":"2019-08-21","close":1590.0},{"date":"2019-08-22","close":1550.0},{"date":"2019-08-23","close":1570.0},{"date":"2019-08-26","close":1490.0},{"date":"2019-08-27","close":1500.0},{"date":"2019-08-28","close":1540.0},{"date":"2019-08-29","close":1495.0},{"date":"2019-08-30","close":1530.0},{"date":"2019-09-02","close":1635.0},{"date":"2019-09-03","close":1635.0},{"date":"2019-09-04","close":1630.0},{"date":"2019-09-05","close":1640.0},{"date":"2019-09-06","close":1620.0},{"date":"2019-09-09","close":1600.0},{"date":"2019-09-10","close":1610.0},{"date":"2019-09-11","close":1630.0},{"date":"2019-09-16","close":1625.0},{"date":"2019-09-17","close":1655.0},{"date":"2019-09-18","close":1640.0},{"date":"2019-09-19","close":1635.0},{"date":"2019-09-20","close":1680.0},{"date":"2019-09-23","close":1750.0},{"date":"2019-09-24","close":1740.0},{"date":"2019-09-25","close":1720.0},{"date":"2019-09-26","close":1725.0},{"date":"2019-09-27","close":1655.0},{"date":"2019-09-30","close":1540.0},{"date":"2019-10-01","close":1530.0},{"date":"2019-10-02","close":1490.0},{"date":"2019-10-04","close":1490.0},{"date":"2019-10-07","close":1550.0},{"date":"2019-10-08","close":1530.0},{"date":"2019-10-10","close":1495.0},{"date":"2019-10-11","close":1480.0},{"date":"2019-10-14","close":1520.0},{"date":"2019-10-15","close":1540.0},{"date":"2019-10-16","close":1565.0},{"date":"2019-10-17","close":1560.0},{"date":"2019-10-18","close":1560.0},{"date":"2019-10-21","close":1535.0},{"date":"2019-10-22","close":1535.0},{"date":"2019-10-23","close":1485.0},{"date":"2019-10-24","close":1475.0},{"date":"2019-10-25","close":1475.0},{"date":"2019-10-28","close":1505.0},{"date":"2019-10-29","close":1495.0},{"date":"2019-10-30","close":1480.0},{"date":"2019-10-31","close":1495.0},{"date":"2019-11-01","close":1500.0},{"date":"2019-11-04","close":1535.0},{"date":"2019-11-05","close":1520.0},{"date":"2019-11-06","close":1555.0},{"date":"2019-11-07","close":1540.0},{"date":"2019-11-08","close":1535.0},{"date":"2019-11-11","close":1565.0},{"date":"2019-11-12","close":1555.0},{"date":"2019-11-13","close":1535.0},{"date":"2019-11-14","close":1560.0},{"date":"2019-11-15","close":1585.0},{"date":"2019-11-18","close":1530.0},{"date":"2019-11-19","close":1460.0},{"date":"2019-11-20","close":1395.0},{"date":"2019-11-21","close":1365.0},{"date":"2019-11-22","close":1365.0},{"date":"2019-11-25","close":1395.0},{"date":"2019-11-26","close":1415.0},{"date":"2019-11-27","close":1405.0},{"date":"2019-11-28","close":1370.0},{"date":"2019-11-29","close":1370.0},{"date":"2019-12-02","close":1360.0},{"date":"2019-12-03","close":1320.0},{"date":"2019-12-04","close":1285.0},{"date":"2019-12-05","close":1260.0},{"date":"2019-12-06","close":1280.0},{"date":"2019-12-09","close":1155.0},{"date":"2019-12-10","close":1175.0},{"date":"2019-12-11","close":1175.0},{"date":"2019-12-12","close":1210.0},{"date":"2019-12-13","close":1225.0},{"date":"2019-12-16","close":1225.0},{"date":"2019-12-17","close":1280.0},{"date":"2019-12-18","close":1225.0},{"date":"2019-12-19","close":1225.0},{"date":"2019-12-20","close":1215.0},{"date":"2019-12-23","close":1225.0},{"date":"2019-12-24","close":1200.0},{"date":"2019-12-26","close":1205.0},{"date":"2019-12-27","close":1230.0},{"date":"2019-12-30","close":1235.0},{"date":"2020-01-02","close":1265.0},{"date":"2020-01-03","close":1265.0},{"date":"2020-01-06","close":1225.0},{"date":"2020-01-07","close":1235.0},{"date":"2020-01-08","close":1165.0},{"date":"2020-01-09","close":1200.0},{"date":"2020-01-10","close":1235.0},{"date":"2020-01-13","close":1270.0},{"date":"2020-01-14","close":1255.0},{"date":"2020-01-15","close":1290.0},{"date":"2020-01-16","close":1285.0},{"date":"2020-01-17","close":1275.0},{"date":"2020-01-20","close":1250.0},{"date":"2020-01-21","close":1220.0},{"date":"2020-01-22","close":1230.0},{"date":"2020-01-23","close":1210.0},{"date":"2020-01-28","close":1160.0},{"date":"2020-01-29","close":1170.0},{"date":"2020-01-30","close":1155.0},{"date":"2020-01-31","close":1115.0},{"date":"2020-02-03","close":1085.0},{"date":"2020-02-04","close":1115.0},{"date":"2020-02-05","close":1135.0},{"date":"2020-02-06","close":1140.0},{"date":"2020-02-07","close":1175.0},{"date":"2020-02-10","close":1170.0},{"date":"2020-02-11","close":1180.0},{"date":"2020-02-12","close":1170.0},{"date":"2020-02-13","close":1160.0},{"date":"2020-02-14","close":1170.0},{"date":"2020-02-17","close":1160.0},{"date":"2020-02-18","close":1145.0},{"date":"2020-02-19","close":1145.0},{"date":"2020-02-20","close":1120.0},{"date":"2020-02-21","close":1080.0},{"date":"2020-02-24","close":1000.0},{"date":"2020-02-25","close":1075.0},{"date":"2020-02-26","close":1245.0},{"date":"2020-02-27","close":1360.0},{"date":"2020-02-28","close":1410.0},{"date":"2020-03-02","close":1360.0},{"date":"2020-03-03","close":1320.0},{"date":"2020-03-04","close":1715.0},{"date":"2020-03-05","close":2225.0},{"date":"2020-03-06","close":2235.0},{"date":"2020-03-09","close":2045.0},{"date":"2020-03-10","close":1890.0},{"date":"2020-03-11","close":1965.0},{"date":"2020-03-12","close":1745.0},{"date":"2020-03-13","close":1445.0},{"date":"2020-03-16","close":1405.0},{"date":"2020-03-17","close":1255.0},{"date":"2020-03-18","close":1630.0},{"date":"2020-03-19","close":1350.0},{"date":"2020-03-20","close":1470.0},{"date":"2020-03-23","close":1265.0},{"date":"2020-03-24","close":1355.0},{"date":"2020-03-25","close":1385.0},{"date":"2020-03-26","close":1470.0},{"date":"2020-03-27","close":1410.0},{"date":"2020-03-30","close":1515.0},{"date":"2020-03-31","close":1585.0},{"date":"2020-04-01","close":1820.0},{"date":"2020-04-02","close":1880.0},{"date":"2020-04-03","close":1785.0},{"date":"2020-04-06","close":1815.0},{"date":"2020-04-07","close":1880.0},{"date":"2020-04-08","close":2200.0},{"date":"2020-04-09","close":2000.0},{"date":"2020-04-10","close":1790.0},{"date":"2020-04-13","close":1670.0},{"date":"2020-04-14","close":1730.0},{"date":"2020-04-16","close":1670.0},{"date":"2020-04-17","close":1820.0},{"date":"2020-04-20","close":1860.0},{"date":"2020-04-21","close":1780.0},{"date":"2020-04-22","close":1830.0},{"date":"2020-04-23","close":1925.0},{"date":"2020-04-24","close":2050.0},{"date":"2020-04-27","close":2250.0},{"date":"2020-04-28","close":2315.0},{"date":"2020-04-29","close":2485.0},{"date":"2020-05-04","close":2985.0},{"date":"2020-05-06","close":2520.0},{"date":"2020-05-07","close":2520.0},{"date":"2020-05-08","close":2735.0},{"date":"2020-05-11","close":2740.0},{"date":"2020-05-12","close":2955.0},{"date":"2020-05-13","close":3840.0},{"date":"2020-05-14","close":3750.0},{"date":"2020-05-15","close":3600.0},{"date":"2020-05-18","close":3620.0},{"date":"2020-05-19","close":3270.0},{"date":"2020-05-20","close":3150.0},{"date":"2020-05-21","close":3240.0},{"date":"2020-05-22","close":3255.0},{"date":"2020-05-25","close":3530.0},{"date":"2020-05-26","close":3590.0},{"date":"2020-05-27","close":3560.0},{"date":"2020-05-28","close":3410.0},{"date":"2020-05-29","close":3235.0},{"date":"2020-06-01","close":3250.0},{"date":"2020-06-02","close":3100.0},{"date":"2020-06-03","close":3005.0},{"date":"2020-06-04","close":3075.0},{"date":"2020-06-05","close":3125.0},{"date":"2020-06-08","close":3175.0},{"date":"2020-06-09","close":3440.0},{"date":"2020-06-10","close":3395.0},{"date":"2020-06-11","close":3220.0},{"date":"2020-06-12","close":3180.0},{"date":"2020-06-15","close":2835.0},{"date":"2020-06-16","close":2830.0},{"date":"2020-06-17","close":2705.0},{"date":"2020-06-18","close":2675.0},{"date":"2020-06-19","close":2830.0},{"date":"2020-06-22","close":2835.0},{"date":"2020-06-23","close":2675.0},{"date":"2020-06-24","close":2880.0},{"date":"2020-06-25","close":3040.0},{"date":"2020-06-26","close":2970.0},{"date":"2020-06-29","close":2970.0},{"date":"2020-06-30","close":2835.0},{"date":"2020-07-01","close":2640.0},{"date":"2020-07-02","close":2630.0},{"date":"2020-07-03","close":2650.0},{"date":"2020-07-06","close":2620.0},{"date":"2020-07-07","close":2540.0},{"date":"2020-07-08","close":2540.0},{"date":"2020-07-09","close":2530.0},{"date":"2020-07-10","close":2450.0},{"date":"2020-07-13","close":2505.0},{"date":"2020-07-14","close":2460.0},{"date":"2020-07-15","close":2410.0},{"date":"2020-07-16","close":2410.0},{"date":"2020-07-17","close":2425.0},{"date":"2020-07-20","close":2620.0},{"date":"2020-07-21","close":2580.0},{"date":"2020-07-22","close":2525.0},{"date":"2020-07-23","close":2530.0},{"date":"2020-07-24","close":2635.0},{"date":"2020-07-27","close":2825.0},{"date":"2020-07-28","close":2990.0},{"date":"2020-07-29","close":3035.0},{"date":"2020-07-30","close":3020.0},{"date":"2020-07-31","close":3205.0},{"date":"2020-08-03","close":3215.0},{"date":"2020-08-04","close":3170.0},{"date":"2020-08-05","close":3170.0},{"date":"2020-08-06","close":3210.0},{"date":"2020-08-07","close":3300.0},{"date":"2020-08-10","close":3450.0},{"date":"2020-08-11","close":3360.0},{"date":"2020-08-12","close":3380.0},{"date":"2020-08-13","close":3570.0},{"date":"2020-08-14","close":3285.0},{"date":"2020-08-18","close":3170.0},{"date":"2020-08-19","close":3210.0},{"date":"2020-08-20","close":3000.0},{"date":"2020-08-21","close":3120.0},{"date":"2020-08-24","close":3100.0},{"date":"2020-08-25","close":3060.0},{"date":"2020-08-26","close":3355.0},{"date":"2020-08-27","close":3435.0},{"date":"2020-08-28","close":3590.0},{"date":"2020-08-31","close":3780.0},{"date":"2020-09-01","close":3970.0},{"date":"2020-09-02","close":3960.0},{"date":"2020-09-03","close":3910.0},{"date":"2020-09-04","close":3775.0},{"date":"2020-09-07","close":3735.0},{"date":"2020-09-08","close":3600.0},{"date":"2020-09-09","close":3540.0},{"date":"2020-09-10","close":3550.0},{"date":"2020-09-11","close":3530.0},{"date":"2020-09-14","close":3745.0},{"date":"2020-09-15","close":4865.0},{"date":"2020-09-16","close":4450.0},{"date":"2020-09-17","close":4600.0},{"date":"2020-09-18","close":4445.0},{"date":"2020-09-21","close":4350.0},{"date":"2020-09-22","close":4150.0},{"date":"2020-09-23","close":4215.0},{"date":"2020-09-24","close":4225.0},{"date":"2020-09-25","close":4080.0},{"date":"2020-09-28","close":4215.0},{"date":"2020-09-29","close":4150.0},{"date":"2020-10-05","close":4440.0},{"date":"2020-10-06","close":4375.0},{"date":"2020-10-07","close":4440.0},{"date":"2020-10-08","close":4285.0},{"date":"2020-10-12","close":4165.0},{"date":"2020-10-13","close":4395.0},{"date":"2020-10-14","close":4240.0},{"date":"2020-10-15","close":4080.0},{"date":"2020-10-16","close":3900.0},{"date":"2020-10-19","close":3930.0},{"date":"2020-10-20","close":3930.0},{"date":"2020-10-21","close":4045.0},{"date":"2020-10-22","close":3850.0},{"date":"2020-10-23","close":3815.0},{"date":"2020-10-26","close":3500.0},{"date":"2020-10-27","close":3450.0},{"date":"2020-10-28","close":3645.0},{"date":"2020-10-29","close":3570.0},{"date":"2020-10-30","close":3440.0},{"date":"2020-11-02","close":3590.0},{"date":"2020-11-03","close":3630.0},{"date":"2020-11-04","close":3740.0},{"date":"2020-11-05","close":4095.0},{"date":"2020-11-06","close":4085.0},{"date":"2020-11-09","close":4175.0},{"date":"2020-11-10","close":4130.0},{"date":"2020-11-11","close":3925.0},{"date":"2020-11-12","close":3975.0},{"date":"2020-11-13","close":3975.0},{"date":"2020-11-16","close":3920.0},{"date":"2020-11-17","close":3785.0},{"date":"2020-11-18","close":3760.0},{"date":"2020-11-19","close":3990.0},{"date":"2020-11-20","close":3935.0},{"date":"2020-11-23","close":3795.0},{"date":"2020-11-24","close":3825.0},{"date":"2020-11-25","close":3760.0},{"date":"2020-11-26","close":3780.0},{"date":"2020-11-27","close":3790.0},{"date":"2020-11-30","close":3780.0},{"date":"2020-12-01","close":3755.0},{"date":"2020-12-02","close":3800.0},{"date":"2020-12-03","close":3775.0},{"date":"2020-12-04","close":3800.0},{"date":"2020-12-07","close":3950.0},{"date":"2020-12-08","close":3775.0},{"date":"2020-12-09","close":3790.0},{"date":"2020-12-10","close":3730.0},{"date":"2020-12-11","close":3695.0},{"date":"2020-12-14","close":3685.0},{"date":"2020-12-15","close":3600.0},{"date":"2020-12-16","close":3610.0},{"date":"2020-12-17","close":3565.0},{"date":"2020-12-18","close":3495.0},{"date":"2020-12-21","close":3560.0},{"date":"2020-12-22","close":3605.0},{"date":"2020-12-23","close":3760.0},{"date":"2020-12-24","close":3640.0},{"date":"2020-12-28","close":3810.0},{"date":"2020-12-29","close":4100.0},{"date":"2020-12-30","close":4200.0},{"date":"2021-01-04","close":4085.0},{"date":"2021-01-05","close":3915.0},{"date":"2021-01-06","close":4020.0},{"date":"2021-01-07","close":4065.0},{"date":"2021-01-08","close":4030.0},{"date":"2021-01-11","close":3880.0},{"date":"2021-01-12","close":3990.0},{"date":"2021-01-13","close":4040.0},{"date":"2021-01-14","close":4175.0},{"date":"2021-01-15","close":4055.0},{"date":"2021-01-18","close":3960.0},{"date":"2021-01-19","close":4325.0},{"date":"2021-01-20","close":4290.0},{"date":"2021-01-21","close":4645.0},{"date":"2021-01-22","close":4795.0},{"date":"2021-01-25","close":4830.0},{"date":"2021-01-26","close":4900.0},{"date":"2021-01-27","close":4685.0},{"date":"2021-01-28","close":5000.0},{"date":"2021-01-29","close":4670.0},{"date":"2021-02-01","close":4690.0},{"date":"2021-02-02","close":4865.0},{"date":"2021-02-03","close":4800.0},{"date":"2021-02-04","close":4680.0},{"date":"2021-02-05","close":4640.0},{"date":"2021-02-08","close":4560.0},{"date":"2021-02-09","close":4550.0},{"date":"2021-02-10","close":4525.0},{"date":"2021-02-15","close":4415.0},{"date":"2021-02-16","close":4455.0},{"date":"2021-02-17","close":4405.0},{"date":"2021-02-18","close":4220.0},{"date":"2021-02-19","close":4310.0},{"date":"2021-02-22","close":4380.0},{"date":"2021-02-23","close":4320.0},{"date":"2021-02-24","close":4070.0},{"date":"2021-02-25","close":4150.0},{"date":"2021-02-26","close":4200.0},{"date":"2021-03-02","close":3985.0},{"date":"2021-03-03","close":4125.0},{"date":"2021-03-04","close":4100.0},{"date":"2021-03-05","close":4085.0},{"date":"2021-03-08","close":3975.0},{"date":"2021-03-09","close":3875.0},{"date":"2021-03-10","close":3865.0},{"date":"2021-03-11","close":3885.0},{"date":"2021-03-12","close":4040.0},{"date":"2021-03-15","close":4145.0},{"date":"2021-03-16","close":4180.0},{"date":"2021-03-17","close":4190.0},{"date":"2021-03-18","close":4245.0},{"date":"2021-03-19","close":4400.0},{"date":"2021-03-22","close":4430.0},{"date":"2021-03-23","close":4540.0},{"date":"2021-03-24","close":4470.0},{"date":"2021-03-25","close":4540.0},{"date":"2021-03-26","close":4555.0},{"date":"2021-03-29","close":4290.0},{"date":"2021-03-30","close":4195.0},{"date":"2021-03-31","close":4075.0},{"date":"2021-04-01","close":4110.0},{"date":"2021-04-02","close":4000.0},{"date":"2021-04-05","close":4140.0},{"date":"2021-04-06","close":4040.0},{"date":"2021-04-07","close":4010.0},{"date":"2021-04-08","close":3955.0},{"date":"2021-04-09","close":3925.0},{"date":"2021-04-12","close":3900.0},{"date":"2021-04-13","close":4030.0},{"date":"2021-04-14","close":4020.0},{"date":"2021-04-15","close":4000.0},{"date":"2021-04-16","close":4025.0},{"date":"2021-04-19","close":3850.0},{"date":"2021-04-20","close":3815.0},{"date":"2021-04-21","close":3880.0},{"date":"2021-04-22","close":3895.0},{"date":"2021-04-23","close":3865.0},{"date":"2021-04-26","close":3815.0},{"date":"2021-04-27","close":3780.0},{"date":"2021-04-28","close":3745.0},{"date":"2021-04-29","close":3830.0},{"date":"2021-04-30","close":3840.0},{"date":"2021-05-03","close":3775.0},{"date":"2021-05-04","close":3735.0},{"date":"2021-05-06","close":3845.0},{"date":"2021-05-07","close":3905.0},{"date":"2021-05-10","close":3950.0},{"date":"2021-05-11","close":3875.0},{"date":"2021-05-12","close":3730.0},{"date":"2021-05-13","close":3680.0},{"date":"2021-05-14","close":3710.0},{"date":"2021-05-17","close":3525.0},{"date":"2021-05-18","close":3505.0},{"date":"2021-05-20","close":3580.0},{"date":"2021-05-21","close":3500.0},{"date":"2021-05-24","close":3285.0},{"date":"2021-05-25","close":3240.0},{"date":"2021-05-26","close":3370.0},{"date":"2021-05-27","close":3195.0},{"date":"2021-05-28","close":3230.0},{"date":"2021-05-31","close":3220.0},{"date":"2021-06-01","close":3170.0},{"date":"2021-06-02","close":3200.0},{"date":"2021-06-03","close":3360.0},{"date":"2021-06-04","close":3440.0},{"date":"2021-06-07","close":3585.0},{"date":"2021-06-08","close":3580.0},{"date":"2021-06-09","close":3570.0},{"date":"2021-06-10","close":3510.0},{"date":"2021-06-11","close":3400.0},{"date":"2021-06-14","close":3385.0},{"date":"2021-06-15","close":3380.0},{"date":"2021-06-16","close":3305.0},{"date":"2021-06-17","close":3320.0},{"date":"2021-06-18","close":3335.0},{"date":"2021-06-21","close":3345.0},{"date":"2021-06-22","close":3465.0},{"date":"2021-06-23","close":3610.0},{"date":"2021-06-24","close":3590.0},{"date":"2021-06-25","close":3590.0},{"date":"2021-06-28","close":3620.0},{"date":"2021-06-29","close":3580.0},{"date":"2021-06-30","close":3830.0},{"date":"2021-07-01","close":3780.0},{"date":"2021-07-02","close":3740.0},{"date":"2021-07-05","close":3840.0},{"date":"2021-07-06","close":3830.0},{"date":"2021-07-07","close":3865.0},{"date":"2021-07-08","close":3765.0},{"date":"2021-07-09","close":3915.0},{"date":"2021-07-12","close":3935.0},{"date":"2021-07-13","close":3925.0},{"date":"2021-07-14","close":3775.0},{"date":"2021-07-15","close":3820.0},{"date":"2021-07-16","close":3675.0},{"date":"2021-07-19","close":3500.0},{"date":"2021-07-20","close":3415.0},{"date":"2021-07-21","close":3415.0},{"date":"2021-07-22","close":3400.0},{"date":"2021-07-23","close":3520.0},{"date":"2021-07-26","close":3575.0},{"date":"2021-07-27","close":3575.0},{"date":"2021-07-28","close":3520.0},{"date":"2021-07-29","close":3570.0},{"date":"2021-07-30","close":3540.0},{"date":"2021-08-02","close":3595.0},{"date":"2021-08-03","close":3550.0},{"date":"2021-08-04","close":3630.0},{"date":"2021-08-05","close":3720.0},{"date":"2021-08-06","close":3860.0},{"date":"2021-08-09","close":3730.0},{"date":"2021-08-10","close":3675.0},{"date":"2021-08-11","close":3925.0},{"date":"2021-08-12","close":3900.0},{"date":"2021-08-13","close":3740.0},{"date":"2021-08-17","close":3470.0},{"date":"2021-08-18","close":2665.0},{"date":"2021-08-19","close":2500.0},{"date":"2021-08-20","close":2325.0},{"date":"2021-08-23","close":2500.0},{"date":"2021-08-24","close":2520.0},{"date":"2021-08-25","close":2535.0},{"date":"2021-08-26","close":2505.0},{"date":"2021-08-27","close":2585.0},{"date":"2021-08-30","close":2570.0},{"date":"2021-08-31","close":2585.0},{"date":"2021-09-01","close":2555.0},{"date":"2021-09-02","close":2520.0},{"date":"2021-09-03","close":2550.0},{"date":"2021-09-06","close":2485.0},{"date":"2021-09-07","close":2550.0},{"date":"2021-09-08","close":2465.0},{"date":"2021-09-09","close":2450.0},{"date":"2021-09-10","close":2520.0},{"date":"2021-09-13","close":2470.0},{"date":"2021-09-14","close":2660.0},{"date":"2021-09-15","close":2610.0},{"date":"2021-09-16","close":2710.0},{"date":"2021-09-17","close":2695.0},{"date":"2021-09-23","close":2565.0},{"date":"2021-09-24","close":2565.0},{"date":"2021-09-27","close":2645.0},{"date":"2021-09-28","close":3205.0},{"date":"2021-09-29","close":3600.0},{"date":"2021-09-30","close":3625.0},{"date":"2021-10-01","close":3725.0},{"date":"2021-10-05","close":3715.0},{"date":"2021-10-06","close":3395.0},{"date":"2021-10-07","close":3585.0},{"date":"2021-10-08","close":3440.0},{"date":"2021-10-12","close":3260.0},{"date":"2021-10-13","close":3465.0},{"date":"2021-10-14","close":3520.0},{"date":"2021-10-15","close":3460.0},{"date":"2021-10-18","close":3275.0},{"date":"2021-10-19","close":3300.0},{"date":"2021-10-20","close":3095.0},{"date":"2021-10-21","close":2670.0},{"date":"2021-10-22","close":2700.0},{"date":"2021-10-25","close":2655.0},{"date":"2021-10-26","close":2685.0},{"date":"2021-10-27","close":2615.0},{"date":"2021-10-28","close":2530.0},{"date":"2021-10-29","close":2540.0},{"date":"2021-11-01","close":2580.0},{"date":"2021-11-02","close":2625.0},{"date":"2021-11-03","close":2530.0},{"date":"2021-11-04","close":2405.0},{"date":"2021-11-05","close":2470.0},{"date":"2021-11-08","close":2520.0},{"date":"2021-11-09","close":2525.0},{"date":"2021-11-10","close":2425.0},{"date":"2021-11-11","close":2295.0},{"date":"2021-11-12","close":2670.0},{"date":"2021-11-15","close":2670.0},{"date":"2021-11-16","close":2490.0},{"date":"2021-11-17","close":2415.0},{"date":"2021-11-18","close":2330.0},{"date":"2021-11-19","close":2365.0},{"date":"2021-11-22","close":2395.0},{"date":"2021-11-23","close":2390.0},{"date":"2021-11-24","close":2385.0},{"date":"2021-11-25","close":2355.0},{"date":"2021-11-26","close":2380.0},{"date":"2021-11-29","close":2375.0},{"date":"2021-11-30","close":2320.0},{"date":"2021-12-01","close":2425.0},{"date":"2021-12-02","close":2600.0},{"date":"2021-12-03","close":2650.0},{"date":"2021-12-06","close":2845.0},{"date":"2021-12-07","close":2900.0},{"date":"2021-12-08","close":3285.0},{"date":"2021-12-09","close":3290.0},{"date":"2021-12-10","close":3240.0},{"date":"2021-12-13","close":3490.0},{"date":"2021-12-14","close":3080.0},{"date":"2021-12-15","close":3010.0},{"date":"2021-12-16","close":2920.0},{"date":"2021-12-17","close":2900.0},{"date":"2021-12-20","close":2960.0},{"date":"2021-12-21","close":2940.0},{"date":"2021-12-22","close":2890.0},{"date":"2021-12-23","close":2795.0},{"date":"2021-12-24","close":2745.0},{"date":"2021-12-27","close":2760.0},{"date":"2021-12-28","close":2670.0},{"date":"2021-12-29","close":2725.0},{"date":"2021-12-30","close":2735.0},{"date":"2022-01-03","close":2765.0},{"date":"2022-01-04","close":2755.0},{"date":"2022-01-05","close":2670.0},{"date":"2022-01-06","close":2605.0},{"date":"2022-01-07","close":2670.0},{"date":"2022-01-10","close":2600.0},{"date":"2022-01-11","close":2535.0},{"date":"2022-01-12","close":2580.0},{"date":"2022-01-13","close":2545.0},{"date":"2022-01-14","close":2530.0},{"date":"2022-01-17","close":2455.0},{"date":"2022-01-18","close":2370.0},{"date":"2022-01-19","close":2370.0},{"date":"2022-01-20","close":2375.0},{"date":"2022-01-21","close":2345.0},{"date":"2022-01-24","close":2255.0},{"date":"2022-01-25","close":2175.0},{"date":"2022-01-26","close":2175.0},{"date":"2022-01-27","close":2100.0},{"date":"2022-01-28","close":2235.0},{"date":"2022-02-03","close":2360.0},{"date":"2022-02-04","close":2370.0},{"date":"2022-02-07","close":2375.0},{"date":"2022-02-08","close":2305.0},{"date":"2022-02-09","close":2565.0},{"date":"2022-02-10","close":2515.0},{"date":"2022-02-11","close":2385.0},{"date":"2022-02-14","close":2360.0},{"date":"2022-02-15","close":2270.0},{"date":"2022-02-16","close":2385.0},{"date":"2022-02-17","close":2375.0},{"date":"2022-02-18","close":2350.0},{"date":"2022-02-21","close":2325.0},{"date":"2022-02-22","close":2305.0},{"date":"2022-02-23","close":2340.0},{"date":"2022-02-24","close":2265.0},{"date":"2022-02-25","close":2270.0},{"date":"2022-02-28","close":2270.0},{"date":"2022-03-02","close":2275.0},{"date":"2022-03-03","close":2325.0},{"date":"2022-03-04","close":2385.0},{"date":"2022-03-07","close":2285.0},{"date":"2022-03-08","close":2260.0},{"date":"2022-03-10","close":2265.0},{"date":"2022-03-11","close":2260.0},{"date":"2022-03-14","close":2215.0},{"date":"2022-03-15","close":2245.0},{"date":"2022-03-16","close":2275.0},{"date":"2022-03-17","close":2375.0},{"date":"2022-03-18","close":2375.0},{"date":"2022-03-21","close":2470.0},{"date":"2022-03-22","close":2525.0},{"date":"2022-03-23","close":2380.0},{"date":"2022-03-24","close":2385.0},{"date":"2022-03-25","close":2390.0},{"date":"2022-03-28","close":2395.0},{"date":"2022-03-29","close":2415.0},{"date":"2022-03-30","close":2445.0},{"date":"2022-03-31","close":2445.0},{"date":"2022-04-01","close":2475.0},{"date":"2022-04-04","close":2515.0},{"date":"2022-04-05","close":2510.0},{"date":"2022-04-06","close":2510.0},{"date":"2022-04-07","close":2445.0},{"date":"2022-04-08","close":2440.0},{"date":"2022-04-11","close":2350.0},{"date":"2022-04-12","close":2300.0},{"date":"2022-04-13","close":2315.0},{"date":"2022-04-14","close":2375.0},{"date":"2022-04-15","close":2350.0},{"date":"2022-04-18","close":2350.0},{"date":"2022-04-19","close":2370.0},{"date":"2022-04-20","close":2360.0},{"date":"2022-04-21","close":2375.0},{"date":"2022-04-22","close":2345.0},{"date":"2022-04-25","close":2270.0},{"date":"2022-04-26","close":2310.0},{"date":"2022-04-27","close":2295.0},{"date":"2022-04-28","close":2275.0},{"date":"2022-04-29","close":2295.0},{"date":"2022-05-02","close":2295.0},{"date":"2022-05-03","close":2355.0},{"date":"2022-05-04","close":2345.0},{"date":"2022-05-06","close":2280.0},{"date":"2022-05-09","close":2200.0},{"date":"2022-05-10","close":2180.0},{"date":"2022-05-11","close":2200.0},{"date":"2022-05-12","close":2070.0},{"date":"2022-05-13","close":2110.0},{"date":"2022-05-16","close":2145.0},{"date":"2022-05-17","close":2150.0},{"date":"2022-05-18","close":2160.0},{"date":"2022-05-19","close":2090.0},{"date":"2022-05-20","close":2110.0},{"date":"2022-05-23","close":2115.0},{"date":"2022-05-24","close":2050.0},{"date":"2022-05-25","close":2090.0},{"date":"2022-05-26","close":2090.0},{"date":"2022-05-27","close":2080.0},{"date":"2022-05-30","close":2130.0},{"date":"2022-05-31","close":2180.0},{"date":"2022-06-02","close":2240.0},{"date":"2022-06-03","close":2235.0},{"date":"2022-06-07","close":2190.0},{"date":"2022-06-08","close":2155.0},{"date":"2022-06-09","close":2140.0},{"date":"2022-06-10","close":2130.0},{"date":"2022-06-13","close":2020.0},{"date":"2022-06-14","close":1890.0},{"date":"2022-06-15","close":1855.0},{"date":"2022-06-16","close":1820.0},{"date":"2022-06-17","close":1770.0},{"date":"2022-06-20","close":1600.0},{"date":"2022-06-21","close":1670.0},{"date":"2022-06-22","close":1625.0},{"date":"2022-06-23","close":1595.0},{"date":"2022-06-24","close":1670.0},{"date":"2022-06-27","close":1755.0},{"date":"2022-06-28","close":1760.0},{"date":"2022-06-29","close":1725.0},{"date":"2022-06-30","close":1670.0},{"date":"2022-07-01","close":1700.0},{"date":"2022-07-04","close":1805.0},{"date":"2022-07-05","close":1915.0},{"date":"2022-07-06","close":1710.0},{"date":"2022-07-07","close":1850.0},{"date":"2022-07-08","close":1785.0},{"date":"2022-07-11","close":1835.0},{"date":"2022-07-12","close":1980.0},{"date":"2022-07-13","close":1845.0},{"date":"2022-07-14","close":1800.0},{"date":"2022-07-15","close":1745.0},{"date":"2022-07-18","close":1815.0},{"date":"2022-07-19","close":1825.0},{"date":"2022-07-20","close":1825.0},{"date":"2022-07-21","close":1795.0},{"date":"2022-07-22","close":1750.0},{"date":"2022-07-25","close":1735.0},{"date":"2022-07-26","close":1745.0},{"date":"2022-07-27","close":1745.0},{"date":"2022-07-28","close":1725.0},{"date":"2022-07-29","close":1745.0},{"date":"2022-08-01","close":1740.0},{"date":"2022-08-02","close":1790.0},{"date":"2022-08-03","close":1790.0},{"date":"2022-08-04","close":1815.0},{"date":"2022-08-05","close":1825.0},{"date":"2022-08-08","close":1815.0},{"date":"2022-08-09","close":1805.0},{"date":"2022-08-10","close":1770.0},{"date":"2022-08-11","close":1830.0},{"date":"2022-08-12","close":1825.0},{"date":"2022-08-16","close":1820.0},{"date":"2022-08-17","close":1770.0},{"date":"2022-08-18","close":1710.0},{"date":"2022-08-19","close":1615.0},{"date":"2022-08-22","close":1605.0},{"date":"2022-08-23","close":1570.0},{"date":"2022-08-24","close":1570.0},{"date":"2022-08-25","close":1595.0},{"date":"2022-08-26","close":1600.0},{"date":"2022-08-29","close":1565.0},{"date":"2022-08-30","close":1580.0},{"date":"2022-08-31","close":1585.0},{"date":"2022-09-01","close":1520.0},{"date":"2022-09-02","close":1505.0},{"date":"2022-09-05","close":1380.0},{"date":"2022-09-06","close":1415.0},{"date":"2022-09-07","close":1370.0},{"date":"2022-09-08","close":1400.0},{"date":"2022-09-13","close":1425.0},{"date":"2022-09-14","close":1405.0},{"date":"2022-09-15","close":1440.0},{"date":"2022-09-16","close":1380.0},{"date":"2022-09-19","close":1315.0},{"date":"2022-09-20","close":1335.0},{"date":"2022-09-21","close":1320.0},{"date":"2022-09-22","close":1325.0},{"date":"2022-09-23","close":1260.0},{"date":"2022-09-26","close":1125.0},{"date":"2022-09-27","close":1155.0},{"date":"2022-09-28","close":1125.0},{"date":"2022-09-29","close":1160.0},{"date":"2022-09-30","close":1105.0},{"date":"2022-10-04","close":1170.0},{"date":"2022-10-05","close":1140.0},{"date":"2022-10-06","close":1165.0},{"date":"2022-10-07","close":1160.0},{"date":"2022-10-11","close":1050.0},{"date":"2022-10-12","close":1015.0},{"date":"2022-10-13","close":986.0},{"date":"2022-10-14","close":1030.0},{"date":"2022-10-17","close":1045.0},{"date":"2022-10-18","close":1080.0},{"date":"2022-10-19","close":1060.0},{"date":"2022-10-20","close":1050.0},{"date":"2022-10-21","close":1025.0},{"date":"2022-10-24","close":1040.0},{"date":"2022-10-25","close":1035.0},{"date":"2022-10-26","close":1020.0},{"date":"2022-10-27","close":1030.0},{"date":"2022-10-28","close":1050.0},{"date":"2022-10-31","close":1035.0},{"date":"2022-11-01","close":1045.0},{"date":"2022-11-02","close":1025.0},{"date":"2022-11-03","close":1055.0},{"date":"2022-11-04","close":1040.0},{"date":"2022-11-07","close":1045.0},{"date":"2022-11-08","close":1085.0},{"date":"2022-11-09","close":1110.0},{"date":"2022-11-10","close":1080.0},{"date":"2022-11-11","close":1105.0},{"date":"2022-11-14","close":1185.0},{"date":"2022-11-15","close":1195.0},{"date":"2022-11-16","close":1245.0},{"date":"2022-11-17","close":1205.0},{"date":"2022-11-18","close":1200.0},{"date":"2022-11-21","close":1180.0},{"date":"2022-11-22","close":1215.0},{"date":"2022-11-23","close":1260.0},{"date":"2022-11-24","close":1260.0},{"date":"2022-11-25","close":1210.0},{"date":"2022-11-28","close":1180.0},{"date":"2022-11-29","close":1220.0},{"date":"2022-11-30","close":1245.0},{"date":"2022-12-01","close":1325.0},{"date":"2022-12-02","close":1365.0},{"date":"2022-12-05","close":1360.0},{"date":"2022-12-06","close":1320.0},{"date":"2022-12-07","close":1355.0},{"date":"2022-12-08","close":1290.0},{"date":"2022-12-09","close":1325.0},{"date":"2022-12-12","close":1290.0},{"date":"2022-12-13","close":1330.0},{"date":"2022-12-14","close":1315.0},{"date":"2022-12-15","close":1290.0},{"date":"2022-12-16","close":1255.0},{"date":"2022-12-19","close":1215.0},{"date":"2022-12-20","close":1160.0},{"date":"2022-12-21","close":1140.0},{"date":"2022-12-22","close":1190.0},{"date":"2022-12-23","close":1135.0},{"date":"2022-12-26","close":1110.0},{"date":"2022-12-27","close":1135.0},{"date":"2022-12-28","close":1140.0},{"date":"2022-12-29","close":1085.0},{"date":"2023-01-02","close":1100.0},{"date":"2023-01-03","close":1070.0},{"date":"2023-01-04","close":1105.0},{"date":"2023-01-05","close":1120.0},{"date":"2023-01-06","close":1145.0},{"date":"2023-01-09","close":1160.0},{"date":"2023-01-10","close":1175.0},{"date":"2023-01-11","close":1190.0},{"date":"2023-01-12","close":1245.0},{"date":"2023-01-13","close":1265.0},{"date":"2023-01-16","close":1240.0},{"date":"2023-01-17","close":1235.0},{"date":"2023-01-18","close":1230.0},{"date":"2023-01-19","close":1260.0},{"date":"2023-01-20","close":1325.0},{"date":"2023-01-25","close":1370.0},{"date":"2023-01-26","close":1422.0},{"date":"2023-01-27","close":1390.0},{"date":"2023-01-30","close":1410.0},{"date":"2023-01-31","close":1443.0},{"date":"2023-02-01","close":1503.0},{"date":"2023-02-02","close":1567.0},{"date":"2023-02-03","close":1561.0},{"date":"2023-02-06","close":1578.0},{"date":"2023-02-07","close":1587.0},{"date":"2023-02-08","close":1590.0},{"date":"2023-02-09","close":1601.0},{"date":"2023-02-10","close":1524.0},{"date":"2023-02-13","close":1500.0},{"date":"2023-02-14","close":1513.0},{"date":"2023-02-15","close":1398.0},{"date":"2023-02-16","close":1418.0},{"date":"2023-02-17","close":1419.0},{"date":"2023-02-20","close":1405.0},{"date":"2023-02-21","close":1428.0},{"date":"2023-02-22","close":1416.0},{"date":"2023-02-23","close":1417.0},{"date":"2023-02-24","close":1435.0},{"date":"2023-02-27","close":1418.0},{"date":"2023-02-28","close":1470.0},{"date":"2023-03-02","close":1570.0},{"date":"2023-03-03","close":1679.0},{"date":"2023-03-06","close":1672.0},{"date":"2023-03-07","close":1636.0},{"date":"2023-03-08","close":1605.0},{"date":"2023-03-09","close":1632.0},{"date":"2023-03-10","close":1620.0},{"date":"2023-03-13","close":1610.0},{"date":"2023-03-14","close":1541.0},{"date":"2023-03-15","close":1540.0},{"date":"2023-03-16","close":1465.0},{"date":"2023-03-17","close":1468.0},{"date":"2023-03-20","close":1440.0},{"date":"2023-03-21","close":1390.0},{"date":"2023-03-22","close":1349.0},{"date":"2023-03-23","close":1248.0},{"date":"2023-03-24","close":1309.0},{"date":"2023-03-27","close":1272.0},{"date":"2023-03-28","close":1285.0},{"date":"2023-03-29","close":1290.0},{"date":"2023-03-30","close":1321.0},{"date":"2023-03-31","close":1305.0},{"date":"2023-04-03","close":1311.0},{"date":"2023-04-04","close":1325.0},{"date":"2023-04-05","close":1324.0},{"date":"2023-04-06","close":1295.0},{"date":"2023-04-07","close":1281.0},{"date":"2023-04-10","close":1233.0},{"date":"2023-04-11","close":1229.0},{"date":"2023-04-12","close":1252.0},{"date":"2023-04-13","close":1260.0},{"date":"2023-04-14","close":1311.0},{"date":"2023-04-17","close":1301.0},{"date":"2023-04-18","close":1290.0},{"date":"2023-04-19","close":1302.0},{"date":"2023-04-20","close":1293.0},{"date":"2023-04-21","close":1221.0},{"date":"2023-04-24","close":1071.0},{"date":"2023-04-25","close":1069.0},{"date":"2023-04-26","close":1077.0},{"date":"2023-04-27","close":1066.0},{"date":"2023-04-28","close":1086.0},{"date":"2023-05-02","close":1101.0},{"date":"2023-05-03","close":1088.0},{"date":"2023-05-04","close":1101.0},{"date":"2023-05-08","close":1115.0},{"date":"2023-05-09","close":1119.0},{"date":"2023-05-10","close":1145.0},{"date":"2023-05-11","close":1152.0},{"date":"2023-05-12","close":1114.0},{"date":"2023-05-15","close":1104.0},{"date":"2023-05-16","close":1090.0},{"date":"2023-05-17","close":1123.0},{"date":"2023-05-18","close":1169.0},{"date":"2023-05-19","close":1130.0},{"date":"2023-05-22","close":1119.0},{"date":"2023-05-23","close":1100.0},{"date":"2023-05-24","close":1102.0},{"date":"2023-05-25","close":1098.0},{"date":"2023-05-26","close":1093.0},{"date":"2023-05-30","close":1102.0},{"date":"2023-05-31","close":1113.0},{"date":"2023-06-01","close":1116.0},{"date":"2023-06-02","close":1130.0},{"date":"2023-06-05","close":1139.0},{"date":"2023-06-07","close":1135.0},{"date":"2023-06-08","close":1105.0},{"date":"2023-06-09","close":1129.0},{"date":"2023-06-12","close":1119.0},{"date":"2023-06-13","close":1113.0},{"date":"2023-06-14","close":1081.0},{"date":"2023-06-15","close":1074.0},{"date":"2023-06-16","close":1083.0},{"date":"2023-06-19","close":1112.0},{"date":"2023-06-20","close":1088.0},{"date":"2023-06-21","close":1092.0},{"date":"2023-06-22","close":1084.0},{"date":"2023-06-23","close":1077.0},{"date":"2023-06-26","close":1067.0},{"date":"2023-06-27","close":1059.0},{"date":"2023-06-28","close":1060.0},{"date":"2023-06-29","close":1028.0},{"date":"2023-06-30","close":1080.0},{"date":"2023-07-03","close":1105.0},{"date":"2023-07-04","close":1083.0},{"date":"2023-07-05","close":1062.0},{"date":"2023-07-06","close":1052.0},{"date":"2023-07-07","close":1043.0},{"date":"2023-07-10","close":1039.0},{"date":"2023-07-11","close":1032.0},{"date":"2023-07-12","close":1036.0},{"date":"2023-07-13","close":1048.0},{"date":"2023-07-14","close":1028.0},{"date":"2023-07-17","close":1008.0},{"date":"2023-07-18","close":996.0},{"date":"2023-07-19","close":1009.0},{"date":"2023-07-20","close":1003.0},{"date":"2023-07-21","close":987.0},{"date":"2023-07-24","close":935.0},{"date":"2023-07-25","close":906.0},{"date":"2023-07-26","close":853.0},{"date":"2023-07-27","close":899.0},{"date":"2023-07-28","close":912.0},{"date":"2023-07-31","close":940.0},{"date":"2023-08-01","close":968.0},{"date":"2023-08-02","close":939.0},{"date":"2023-08-03","close":935.0},{"date":"2023-08-04","close":970.0},{"date":"2023-08-07","close":956.0},{"date":"2023-08-08","close":943.0},{"date":"2023-08-09","close":947.0},{"date":"2023-08-10","close":977.0},{"date":"2023-08-11","close":990.0},{"date":"2023-08-14","close":968.0},{"date":"2023-08-16","close":928.0},{"date":"2023-08-17","close":903.0},{"date":"2023-08-18","close":886.0},{"date":"2023-08-21","close":904.0},{"date":"2023-08-22","close":892.0},{"date":"2023-08-23","close":880.0},{"date":"2023-08-24","close":893.0},{"date":"2023-08-25","close":886.0},{"date":"2023-08-28","close":914.0},{"date":"2023-08-29","close":920.0},{"date":"2023-08-30","close":917.0},{"date":"2023-08-31","close":904.0},{"date":"2023-09-01","close":891.0},{"date":"2023-09-04","close":888.0},{"date":"2023-09-05","close":870.0},{"date":"2023-09-06","close":861.0},{"date":"2023-09-07","close":842.0},{"date":"2023-09-08","close":837.0},{"date":"2023-09-11","close":850.0},{"date":"2023-09-12","close":837.0},{"date":"2023-09-13","close":827.0},{"date":"2023-09-14","close":825.0},{"date":"2023-09-15","close":836.0},{"date":"2023-09-18","close":832.0},{"date":"2023-09-19","close":823.0},{"date":"2023-09-20","close":812.0},{"date":"2023-09-21","close":798.0},{"date":"2023-09-22","close":793.0},{"date":"2023-09-25","close":771.0},{"date":"2023-09-26","close":759.0},{"date":"2023-09-27","close":772.0},{"date":"2023-10-04","close":727.0},{"date":"2023-10-05","close":727.0},{"date":"2023-10-06","close":742.0},{"date":"2023-10-10","close":745.0},{"date":"2023-10-11","close":763.0},{"date":"2023-10-12","close":750.0},{"date":"2023-10-13","close":733.0},{"date":"2023-10-16","close":712.0},{"date":"2023-10-17","close":713.0},{"date":"2023-10-18","close":725.0},{"date":"2023-10-19","close":710.0},{"date":"2023-10-20","close":686.0},{"date":"2023-10-23","close":675.0},{"date":"2023-10-24","close":698.0},{"date":"2023-10-25","close":723.0},{"date":"2023-10-26","close":694.0},{"date":"2023-10-27","close":695.0},{"date":"2023-10-30","close":698.0},{"date":"2023-10-31","close":685.0},{"date":"2023-11-01","close":700.0},{"date":"2023-11-02","close":724.0},{"date":"2023-11-03","close":726.0},{"date":"2023-11-06","close":725.0},{"date":"2023-11-07","close":717.0},{"date":"2023-11-08","close":716.0},{"date":"2023-11-09","close":715.0},{"date":"2023-11-10","close":709.0},{"date":"2023-11-13","close":696.0},{"date":"2023-11-14","close":700.0},{"date":"2023-11-15","close":712.0},{"date":"2023-11-16","close":720.0},{"date":"2023-11-17","close":717.0},{"date":"2023-11-20","close":720.0},{"date":"2023-11-21","close":731.0},{"date":"2023-11-22","close":733.0},{"date":"2023-11-23","close":741.0},{"date":"2023-11-24","close":738.0},{"date":"2023-11-27","close":721.0},{"date":"2023-11-28","close":726.0},{"date":"2023-11-29","close":717.0},{"date":"2023-11-30","close":706.0},{"date":"2023-12-01","close":695.0},{"date":"2023-12-04","close":710.0},{"date":"2023-12-05","close":707.0},{"date":"2023-12-06","close":702.0},{"date":"2023-12-07","close":699.0},{"date":"2023-12-08","close":700.0},{"date":"2023-12-11","close":714.0},{"date":"2023-12-12","close":812.0},{"date":"2023-12-13","close":764.0},{"date":"2023-12-14","close":993.0},{"date":"2023-12-15","close":875.0},{"date":"2023-12-18","close":874.0},{"date":"2023-12-19","close":835.0},{"date":"2023-12-20","close":820.0},{"date":"2023-12-21","close":782.0},{"date":"2023-12-22","close":763.0},{"date":"2023-12-26","close":752.0},{"date":"2023-12-27","close":760.0},{"date":"2023-12-28","close":779.0},{"date":"2024-01-02","close":793.0},{"date":"2024-01-03","close":767.0},{"date":"2024-01-04","close":756.0},{"date":"2024-01-05","close":752.0},{"date":"2024-01-08","close":765.0},{"date":"2024-01-09","close":777.0},{"date":"2024-01-10","close":759.0},{"date":"2024-01-11","close":781.0},{"date":"2024-01-12","close":762.0},{"date":"2024-01-15","close":759.0},{"date":"2024-01-16","close":746.0},{"date":"2024-01-17","close":710.0},{"date":"2024-01-18","close":717.0},{"date":"2024-01-19","close":720.0},{"date":"2024-01-22","close":707.0},{"date":"2024-01-23","close":711.0},{"date":"2024-01-24","close":703.0},{"date":"2024-01-25","close":698.0},{"date":"2024-01-26","close":705.0},{"date":"2024-01-29","close":686.0},{"date":"2024-01-30","close":679.0},{"date":"2024-01-31","close":704.0},{"date":"2024-02-01","close":693.0},{"date":"2024-02-02","close":698.0},{"date":"2024-02-05","close":701.0},{"date":"2024-02-06","close":701.0},{"date":"2024-02-07","close":706.0},{"date":"2024-02-08","close":697.0},{"date":"2024-02-13","close":710.0},{"date":"2024-02-14","close":718.0},{"date":"2024-02-15","close":711.0},{"date":"2024-02-16","close":720.0},{"date":"2024-02-19","close":718.0},{"date":"2024-02-20","close":716.0},{"date":"2024-02-21","close":713.0},{"date":"2024-02-22","close":705.0},{"date":"2024-02-23","close":699.0},{"date":"2024-02-26","close":689.0},{"date":"2024-02-27","close":688.0},{"date":"2024-02-28","close":691.0},{"date":"2024-02-29","close":687.0},{"date":"2024-03-04","close":694.0},{"date":"2024-03-05","close":685.0},{"date":"2024-03-06","close":670.0},{"date":"2024-03-07","close":645.0},{"date":"2024-03-08","close":647.0},{"date":"2024-03-11","close":645.0},{"date":"2024-03-12","close":641.0},{"date":"2024-03-13","close":639.0},{"date":"2024-03-14","close":637.0},{"date":"2024-03-15","close":621.0},{"date":"2024-03-18","close":622.0},{"date":"2024-03-19","close":615.0},{"date":"2024-03-20","close":619.0},{"date":"2024-03-21","close":652.0},{"date":"2024-03-22","close":639.0},{"date":"2024-03-25","close":634.0},{"date":"2024-03-26","close":626.0},{"date":"2024-03-27","close":626.0},{"date":"2024-03-28","close":624.0},{"date":"2024-03-29","close":611.0},{"date":"2024-04-01","close":638.0},{"date":"2024-04-02","close":612.0},{"date":"2024-04-03","close":619.0},{"date":"2024-04-04","close":631.0},{"date":"2024-04-05","close":633.0},{"date":"2024-04-08","close":619.0},{"date":"2024-04-09","close":619.0},{"date":"2024-04-11","close":623.0},{"date":"2024-04-12","close":617.0},{"date":"2024-04-15","close":620.0},{"date":"2024-04-16","close":607.0},{"date":"2024-04-17","close":608.0},{"date":"2024-04-18","close":613.0},{"date":"2024-04-19","close":605.0},{"date":"2024-04-22","close":605.0},{"date":"2024-04-23","close":613.0},{"date":"2024-04-24","close":618.0},{"date":"2024-04-25","close":617.0},{"date":"2024-04-26","close":618.0},{"date":"2024-04-29","close":623.0},{"date":"2024-04-30","close":622.0},{"date":"2024-05-02","close":613.0},{"date":"2024-05-03","close":620.0},{"date":"2024-05-07","close":621.0},{"date":"2024-05-08","close":626.0},{"date":"2024-05-09","close":628.0},{"date":"2024-05-10","close":628.0},{"date":"2024-05-13","close":632.0},{"date":"2024-05-14","close":631.0},{"date":"2024-05-16","close":631.0},{"date":"2024-05-17","close":622.0},{"date":"2024-05-20","close":619.0},{"date":"2024-05-21","close":608.0},{"date":"2024-05-22","close":614.0},{"date":"2024-05-23","close":614.0},{"date":"2024-05-24","close":608.0},{"date":"2024-05-27","close":601.0},{"date":"2024-05-28","close":600.0},{"date":"2024-05-29","close":595.0},{"date":"2024-05-30","close":533.0},{"date":"2024-05-31","close":543.0},{"date":"2024-06-03","close":555.0},{"date":"2024-06-04","close":550.0},{"date":"2024-06-05","close":551.0},{"date":"2024-06-07","close":563.0},{"date":"2024-06-10","close":549.0},{"date":"2024-06-11","close":557.0},{"date":"2024-06-12","close":548.0},{"date":"2024-06-13","close":547.0},{"date":"2024-06-14","close":535.0},{"date":"2024-06-17","close":532.0},{"date":"2024-06-18","close":529.0},{"date":"2024-06-19","close":521.0},{"date":"2024-06-20","close":525.0},{"date":"2024-06-21","close":511.0},{"date":"2024-06-24","close":501.0},{"date":"2024-06-25","close":506.0},{"date":"2024-06-26","close":520.0},{"date":"2024-06-27","close":521.0},{"date":"2024-06-28","close":518.0},{"date":"2024-07-01","close":518.0},{"date":"2024-07-02","close":511.0},{"date":"2024-07-03","close":502.0},{"date":"2024-07-04","close":497.0},{"date":"2024-07-05","close":501.0},{"date":"2024-07-08","close":500.0},{"date":"2024-07-09","close":502.0},{"date":"2024-07-10","close":499.0},{"date":"2024-07-11","close":496.0},{"date":"2024-07-12","close":495.0},{"date":"2024-07-15","close":499.0},{"date":"2024-07-16","close":501.0},{"date":"2024-07-17","close":501.0},{"date":"2024-07-18","close":500.0},{"date":"2024-07-19","close":496.0},{"date":"2024-07-22","close":494.0},{"date":"2024-07-23","close":492.0},{"date":"2024-07-24","close":488.0},{"date":"2024-07-25","close":495.0},{"date":"2024-07-26","close":502.0},{"date":"2024-07-29","close":505.0},{"date":"2024-07-30","close":495.0},{"date":"2024-07-31","close":490.0},{"date":"2024-08-01","close":499.0},{"date":"2024-08-02","close":481.0},{"date":"2024-08-05","close":425.0},{"date":"2024-08-06","close":429.0},{"date":"2024-08-07","close":440.0},{"date":"2024-08-08","close":435.0},{"date":"2024-08-09","close":452.0},{"date":"2024-08-12","close":461.0},{"date":"2024-08-13","close":465.0},{"date":"2024-08-14","close":475.0},{"date":"2024-08-16","close":472.0},{"date":"2024-08-19","close":474.0},{"date":"2024-08-20","close":481.0},{"date":"2024-08-21","close":488.0},{"date":"2024-08-22","close":491.0},{"date":"2024-08-23","close":482.0},{"date":"2024-08-26","close":486.0},{"date":"2024-08-27","close":472.0},{"date":"2024-08-28","close":468.0},{"date":"2024-08-29","close":458.0},{"date":"2024-08-30","close":461.0},{"date":"2024-09-02","close":470.0},{"date":"2024-09-03","close":462.0},{"date":"2024-09-04","close":452.0},{"date":"2024-09-05","close":450.0},{"date":"2024-09-06","close":477.0},{"date":"2024-09-09","close":504.0},{"date":"2024-09-10","close":505.0},{"date":"2024-09-11","close":500.0},{"date":"2024-09-12","close":501.0},{"date":"2024-09-13","close":491.0},{"date":"2024-09-19","close":497.0},{"date":"2024-09-20","close":495.0},{"date":"2024-09-23","close":494.0},{"date":"2024-09-24","close":497.0},{"date":"2024-09-25","close":491.0},{"date":"2024-09-26","close":491.0},{"date":"2024-09-27","close":494.0},{"date":"2024-09-30","close":492.0},{"date":"2024-10-02","close":490.0},{"date":"2024-10-04","close":500.0},{"date":"2024-10-07","close":508.0},{"date":"2024-10-08","close":495.0},{"date":"2024-10-10","close":503.0},{"date":"2024-10-11","close":501.0},{"date":"2024-10-14","close":500.0},{"date":"2024-10-15","close":501.0},{"date":"2024-10-16","close":502.0},{"date":"2024-10-17","close":502.0},{"date":"2024-10-18","close":497.0},{"date":"2024-10-21","close":496.0},{"date":"2024-10-22","close":488.0},{"date":"2024-10-23","close":484.0},{"date":"2024-10-24","close":476.0},{"date":"2024-10-25","close":423.0},{"date":"2024-10-28","close":435.0},{"date":"2024-10-29","close":439.0},{"date":"2024-10-30","close":440.0},{"date":"2024-10-31","close":441.0},{"date":"2024-11-01","close":431.0},{"date":"2024-11-04","close":431.0},{"date":"2024-11-05","close":433.0},{"date":"2024-11-06","close":433.0},{"date":"2024-11-07","close":421.0},{"date":"2024-11-08","close":418.0},{"date":"2024-11-11","close":407.0},{"date":"2024-11-12","close":392.0},{"date":"2024-11-13","close":382.0},{"date":"2024-11-14","close":385.0},{"date":"2024-11-15","close":421.0},{"date":"2024-11-18","close":460.0},{"date":"2024-11-19","close":441.0},{"date":"2024-11-20","close":442.0},{"date":"2024-11-21","close":445.0},{"date":"2024-11-22","close":442.0},{"date":"2024-11-25","close":442.0},{"date":"2024-11-26","close":440.0},{"date":"2024-11-27","close":443.0},{"date":"2024-11-28","close":447.0},{"date":"2024-11-29","close":447.0},{"date":"2024-12-02","close":417.0},{"date":"2024-12-03","close":415.0},{"date":"2024-12-04","close":417.0},{"date":"2024-12-05","close":403.0},{"date":"2024-12-06","close":403.0},{"date":"2024-12-09","close":368.0},{"date":"2024-12-10","close":380.0},{"date":"2024-12-11","close":405.0},{"date":"2024-12-12","close":405.0},{"date":"2024-12-13","close":412.0},{"date":"2024-12-16","close":409.0},{"date":"2024-12-17","close":455.0},{"date":"2024-12-18","close":487.0},{"date":"2024-12-19","close":471.0},{"date":"2024-12-20","close":439.0},{"date":"2024-12-23","close":442.0},{"date":"2024-12-24","close":448.0},{"date":"2024-12-26","close":454.0},{"date":"2024-12-27","close":428.0},{"date":"2024-12-30","close":425.0},{"date":"2025-01-02","close":437.0},{"date":"2025-01-03","close":494.0},{"date":"2025-01-06","close":490.0},{"date":"2025-01-07","close":525.0},{"date":"2025-01-08","close":559.0},{"date":"2025-01-09","close":535.0},{"date":"2025-01-10","close":511.0},{"date":"2025-01-13","close":481.0},{"date":"2025-01-14","close":490.0},{"date":"2025-01-15","close":508.0},{"date":"2025-01-16","close":537.0},{"date":"2025-01-17","close":547.0},{"date":"2025-01-20","close":503.0},{"date":"2025-01-21","close":517.0},{"date":"2025-01-22","close":489.0},{"date":"2025-01-23","close":498.0},{"date":"2025-01-24","close":515.0},{"date":"2025-01-31","close":500.0},{"date":"2025-02-03","close":491.0},{"date":"2025-02-04","close":498.0},{"date":"2025-02-05","close":505.0},{"date":"2025-02-06","close":506.0},{"date":"2025-02-07","close":505.0},{"date":"2025-02-10","close":525.0},{"date":"2025-02-11","close":548.0},{"date":"2025-02-12","close":558.0},{"date":"2025-02-13","close":558.0},{"date":"2025-02-14","close":536.0},{"date":"2025-02-17","close":536.0},{"date":"2025-02-18","close":530.0},{"date":"2025-02-19","close":523.0},{"date":"2025-02-20","close":499.0},{"date":"2025-02-21","close":501.0},{"date":"2025-02-24","close":495.0},{"date":"2025-02-25","close":496.0},{"date":"2025-02-26","close":486.0},{"date":"2025-02-27","close":487.0},{"date":"2025-02-28","close":471.0},{"date":"2025-03-04","close":456.0},{"date":"2025-03-05","close":456.0},{"date":"2025-03-06","close":457.0},{"date":"2025-03-07","close":433.0},{"date":"2025-03-10","close":444.0},{"date":"2025-03-11","close":434.0},{"date":"2025-03-12","close":438.0},{"date":"2025-03-13","close":431.0},{"date":"2025-03-14","close":422.0},{"date":"2025-03-17","close":439.0},{"date":"2025-03-18","close":436.0},{"date":"2025-03-19","close":439.0},{"date":"2025-03-20","close":444.0},{"date":"2025-03-21","close":446.0},{"date":"2025-03-24","close":445.0},{"date":"2025-03-25","close":455.0},{"date":"2025-03-26","close":450.0},{"date":"2025-03-27","close":446.0},{"date":"2025-03-28","close":438.0},{"date":"2025-03-31","close":435.0},{"date":"2025-04-01","close":445.0},{"date":"2025-04-02","close":443.0},{"date":"2025-04-03","close":432.0},{"date":"2025-04-04","close":431.0},{"date":"2025-04-07","close":414.0},{"date":"2025-04-08","close":419.0},{"date":"2025-04-09","close":409.0},{"date":"2025-04-10","close":419.0},{"date":"2025-04-11","close":425.0},{"date":"2025-04-14","close":436.0},{"date":"2025-04-15","close":441.0},{"date":"2025-04-16","close":443.0},{"date":"2025-04-17","close":441.0},{"date":"2025-04-18","close":440.0},{"date":"2025-04-21","close":428.0},{"date":"2025-04-22","close":418.0},{"date":"2025-04-23","close":441.0},{"date":"2025-04-24","close":431.0},{"date":"2025-04-25","close":444.0},{"date":"2025-04-28","close":443.0},{"date":"2025-04-29","close":451.0},{"date":"2025-04-30","close":452.0},{"date":"2025-05-02","close":444.0},{"date":"2025-05-07","close":444.0},{"date":"2025-05-08","close":444.0},{"date":"2025-05-09","close":452.0},{"date":"2025-05-12","close":457.0},{"date":"2025-05-13","close":450.0},{"date":"2025-05-14","close":474.0},{"date":"2025-05-15","close":482.0},{"date":"2025-05-16","close":511.0},{"date":"2025-05-19","close":534.0},{"date":"2025-05-20","close":517.0},{"date":"2025-05-21","close":545.0},{"date":"2025-05-22","close":520.0},{"date":"2025-05-23","close":524.0},{"date":"2025-05-26","close":510.0},{"date":"2025-05-27","close":513.0},{"date":"2025-05-28","close":525.0},{"date":"2025-05-29","close":506.0},{"date":"2025-05-30","close":527.0},{"date":"2025-06-02","close":527.0},{"date":"2025-06-04","close":531.0},{"date":"2025-06-05","close":539.0},{"date":"2025-06-09","close":547.0},{"date":"2025-06-10","close":544.0},{"date":"2025-06-11","close":523.0},{"date":"2025-06-12","close":498.0},{"date":"2025-06-13","close":494.0},{"date":"2025-06-16","close":504.0},{"date":"2025-06-17","close":501.0},{"date":"2025-06-18","close":506.0},{"date":"2025-06-19","close":499.0},{"date":"2025-06-20","close":500.0},{"date":"2025-06-23","close":498.0},{"date":"2025-06-24","close":498.0},{"date":"2025-06-25","close":489.0},{"date":"2025-06-26","close":497.0},{"date":"2025-06-27","close":512.0},{"date":"2025-06-30","close":503.0},{"date":"2025-07-01","close":510.0},{"date":"2025-07-02","close":663.0},{"date":"2025-07-03","close":674.0},{"date":"2025-07-04","close":610.0},{"date":"2025-07-07","close":545.0},{"date":"2025-07-08","close":590.0},{"date":"2025-07-09","close":590.0},{"date":"2025-07-10","close":578.0},{"date":"2025-07-11","close":568.0},{"date":"2025-07-14","close":568.0},{"date":"2025-07-15","close":563.0},{"date":"2025-07-16","close":576.0},{"date":"2025-07-17","close":556.0},{"date":"2025-07-18","close":554.0},{"date":"2025-07-21","close":549.0},{"date":"2025-07-22","close":545.0},{"date":"2025-07-23","close":547.0},{"date":"2025-07-24","close":558.0},{"date":"2025-07-25","close":548.0},{"date":"2025-07-28","close":543.0},{"date":"2025-07-29","close":542.0},{"date":"2025-07-30","close":547.0},{"date":"2025-07-31","close":540.0},{"date":"2025-08-01","close":587.0},{"date":"2025-08-04","close":626.0},{"date":"2025-08-05","close":626.0},{"date":"2025-08-06","close":590.0},{"date":"2025-08-07","close":612.0},{"date":"2025-08-08","close":605.0},{"date":"2025-08-11","close":600.0},{"date":"2025-08-12","close":624.0},{"date":"2025-08-13","close":626.0},{"date":"2025-08-14","close":629.0},{"date":"2025-08-18","close":594.0},{"date":"2025-08-19","close":566.0},{"date":"2025-08-20","close":548.0},{"date":"2025-08-21","close":548.0},{"date":"2025-08-22","close":565.0},{"date":"2025-08-25","close":556.0},{"date":"2025-08-26","close":558.0},{"date":"2025-08-27","close":548.0},{"date":"2025-08-28","close":556.0},{"date":"2025-08-29","close":541.0},{"date":"2025-09-01","close":535.0},{"date":"2025-09-02","close":539.0},{"date":"2025-09-03","close":534.0},{"date":"2025-09-04","close":535.0},{"date":"2025-09-05","close":528.0},{"date":"2025-09-08","close":532.0},{"date":"2025-09-09","close":538.0},{"date":"2025-09-10","close":542.0},{"date":"2025-09-11","close":556.0},{"date":"2025-09-12","close":556.0},{"date":"2025-09-15","close":546.0},{"date":"2025-09-16","close":534.0},{"date":"2025-09-17","close":540.0},{"date":"2025-09-18","close":533.0},{"date":"2025-09-19","close":534.0},{"date":"2025-09-22","close":532.0},{"date":"2025-09-23","close":527.0},{"date":"2025-09-24","close":521.0},{"date":"2025-09-25","close":530.0},{"date":"2025-09-26","close":517.0},{"date":"2025-09-29","close":503.0},{"date":"2025-09-30","close":540.0},{"date":"2025-10-01","close":527.0},{"date":"2025-10-02","close":526.0},{"date":"2025-10-10","close":523.0},{"date":"2025-10-13","close":512.0},{"date":"2025-10-14","close":521.0},{"date":"2025-10-15","close":526.0},{"date":"2025-10-16","close":533.0},{"date":"2025-10-17","close":519.0},{"date":"2025-10-20","close":528.0},{"date":"2025-10-21","close":527.0},{"date":"2025-10-22","close":559.0},{"date":"2025-10-23","close":572.0},{"date":"2025-10-24","close":548.0},{"date":"2025-10-27","close":538.0},{"date":"2025-10-28","close":547.0},{"date":"2025-10-29","close":532.0},{"date":"2025-10-30","close":485.0},{"date":"2025-10-31","close":473.0},{"date":"2025-11-03","close":460.0},{"date":"2025-11-04","close":471.0},{"date":"2025-11-05","close":458.0},{"date":"2025-11-06","close":471.0},{"date":"2025-11-07","close":466.0},{"date":"2025-11-10","close":472.0},{"date":"2025-11-11","close":467.0},{"date":"2025-11-12","close":507.0},{"date":"2025-11-13","close":504.0},{"date":"2025-11-14","close":492.0},{"date":"2025-11-17","close":469.0},{"date":"2025-11-18","close":458.0},{"date":"2025-11-19","close":452.0},{"date":"2025-11-20","close":469.0},{"date":"2025-11-21","close":463.0},{"date":"2025-11-24","close":464.0},{"date":"2025-11-25","close":468.0},{"date":"2025-11-26","close":468.0},{"date":"2025-11-27","close":465.0},{"date":"2025-11-28","close":474.0},{"date":"2025-12-01","close":472.0},{"date":"2025-12-02","close":490.0},{"date":"2025-12-03","close":490.0},{"date":"2025-12-04","close":486.0},{"date":"2025-12-05","close":485.0},{"date":"2025-12-08","close":483.0},{"date":"2025-12-09","close":487.0},{"date":"2025-12-10","close":489.0},{"date":"2025-12-11","close":484.0},{"date":"2025-12-12","close":477.0},{"date":"2025-12-15","close":473.0},{"date":"2025-12-16","close":472.0},{"date":"2025-12-17","close":466.0},{"date":"2025-12-18","close":469.0},{"date":"2025-12-19","close":484.0},{"date":"2025-12-22","close":473.0},{"date":"2025-12-23","close":470.0},{"date":"2025-12-24","close":466.0},{"date":"2025-12-26","close":460.0},{"date":"2025-12-29","close":458.0},{"date":"2025-12-30","close":456.0},{"date":"2026-01-02","close":457.0},{"date":"2026-01-05","close":467.0},{"date":"2026-01-06","close":467.0},{"date":"2026-01-07","close":467.0},{"date":"2026-01-08","close":460.0},{"date":"2026-01-09","close":457.0},{"date":"2026-01-12","close":447.0},{"date":"2026-01-13","close":446.0},{"date":"2026-01-14","close":443.0},{"date":"2026-01-15","close":447.0},{"date":"2026-01-16","close":442.0},{"date":"2026-01-19","close":440.0},{"date":"2026-01-20","close":435.0},{"date":"2026-01-21","close":418.0},{"date":"2026-01-22","close":419.0},{"date":"2026-01-23","close":422.0},{"date":"2026-01-26","close":429.0},{"date":"2026-01-27","close":414.0},{"date":"2026-01-28","close":415.0},{"date":"2026-01-29","close":412.0},{"date":"2026-01-30","close":415.0},{"date":"2026-02-02","close":419.0},{"date":"2026-02-03","close":432.0},{"date":"2026-02-04","close":448.0},{"date":"2026-02-05","close":464.0},{"date":"2026-02-06","close":452.0},{"date":"2026-02-09","close":454.0},{"date":"2026-02-10","close":459.0},{"date":"2026-02-11","close":450.0},{"date":"2026-02-12","close":446.0},{"date":"2026-02-13","close":432.0},{"date":"2026-02-19","close":428.0},{"date":"2026-02-20","close":473.0},{"date":"2026-02-23","close":1046.0},{"date":"2026-02-24","close":1066.0},{"date":"2026-02-25","close":1206.0},{"date":"2026-02-26","close":1240.0},{"date":"2026-02-27","close":1200.0},{"date":"2026-03-03","close":1142.0},{"date":"2026-03-04","close":1122.0},{"date":"2026-03-05","close":1206.0},{"date":"2026-03-06","close":1126.0},{"date":"2026-03-09","close":1056.0},{"date":"2026-03-10","close":1060.0},{"date":"2026-03-11","close":1048.0},{"date":"2026-03-12","close":1048.0},{"date":"2026-03-13","close":1020.0},{"date":"2026-03-16","close":1034.0},{"date":"2026-03-17","close":1008.0},{"date":"2026-03-18","close":1012.0},{"date":"2026-03-19","close":1020.0},{"date":"2026-03-20","close":1050.0},{"date":"2026-03-23","close":1008.0},{"date":"2026-03-24","close":1000.0},{"date":"2026-03-25","close":1012.0},{"date":"2026-03-26","close":1030.0},{"date":"2026-03-27","close":1050.0},{"date":"2026-03-30","close":1024.0},{"date":"2026-03-31","close":1012.0},{"date":"2026-04-01","close":1050.0},{"date":"2026-04-02","close":1036.0},{"date":"2026-04-03","close":1020.0},{"date":"2026-04-06","close":1022.0},{"date":"2026-04-07","close":1022.0},{"date":"2026-04-08","close":1014.0},{"date":"2026-04-09","close":1016.0},{"date":"2026-04-10","close":1034.0},{"date":"2026-04-13","close":1022.0},{"date":"2026-04-14","close":1026.0},{"date":"2026-04-15","close":1030.0},{"date":"2026-04-16","close":1070.0},{"date":"2026-04-17","close":1086.0},{"date":"2026-04-20","close":1094.0},{"date":"2026-04-21","close":1068.0},{"date":"2026-04-22","close":1066.0},{"date":"2026-04-23","close":1042.0},{"date":"2026-04-24","close":1118.0},{"date":"2026-04-27","close":1176.0},{"date":"2026-04-28","close":1176.0},{"date":"2026-04-29","close":1176.0},{"date":"2026-04-30","close":1176.0},{"date":"2026-05-04","close":1176.0},{"date":"2026-05-06","close":1176.0},{"date":"2026-05-07","close":1176.0},{"date":"2026-05-08","close":1176.0},{"date":"2026-05-11","close":1176.0},{"date":"2026-05-12","close":1176.0},{"date":"2026-05-13","close":1176.0},{"date":"2026-05-14","close":1176.0},{"date":"2026-05-15","close":1176.0},{"date":"2026-05-18","close":1176.0},{"date":"2026-05-19","close":1176.0},{"date":"2026-05-20","close":1117.0},{"date":"2026-05-21","close":1064.0},{"date":"2026-05-22","close":1134.0},{"date":"2026-05-26","close":1125.0},{"date":"2026-05-27","close":1092.0},{"date":"2026-05-28","close":1092.0},{"date":"2026-05-29","close":1095.0},{"date":"2026-06-01","close":1127.0},{"date":"2026-06-02","close":1072.0},{"date":"2026-06-04","close":1115.0},{"date":"2026-06-05","close":1125.0},{"date":"2026-06-08","close":1066.0},{"date":"2026-06-09","close":1108.0},{"date":"2026-06-10","close":1109.0},{"date":"2026-06-11","close":1110.0},{"date":"2026-06-12","close":1084.0},{"date":"2026-06-15","close":1094.0},{"date":"2026-06-16","close":1090.0},{"date":"2026-06-17","close":1094.0},{"date":"2026-06-18","close":1077.0},{"date":"2026-06-19","close":1096.0},{"date":"2026-06-22","close":1027.0},{"date":"2026-06-23","close":992.0},{"date":"2026-06-24","close":991.0},{"date":"2026-06-25","close":966.0},{"date":"2026-06-26","close":881.0},{"date":"2026-06-29","close":846.0},{"date":"2026-06-30","close":835.0},{"date":"2026-07-01","close":842.0},{"date":"2026-07-02","close":833.0},{"date":"2026-07-03","close":824.0},{"date":"2026-07-06","close":820.0},{"date":"2026-07-07","close":817.0},{"date":"2026-07-08","close":818.0},{"date":"2026-07-09","close":829.0},{"date":"2026-07-10","close":818.0},{"date":"2026-07-13","close":808.0},{"date":"2026-07-14","close":829.0},{"date":"2026-07-15","close":826.0},{"date":"2026-07-16","close":827.0},{"date":"2026-07-20","close":823.0},{"date":"2026-07-21","close":828.0},{"date":"2026-07-22","close":818.0},{"date":"2026-07-23","close":814.0},{"date":"2026-07-24","close":800.0},{"date":"2026-07-27","close":784.0},{"date":"2026-07-28","close":655.0},{"date":"2026-07-29","close":701.0},{"date":"2026-07-30","close":696.0},{"date":"2026-07-31","close":712.0},{"date":"2026-08-03","close":742.0},{"date":"2026-08-04","close":733.0},{"date":"2026-08-05","close":756.0},{"date":"2026-08-06","close":739.0},{"date":"2026-08-07","close":754.0},{"date":"2026-08-10","close":838.0},{"date":"2026-08-11","close":813.0},{"date":"2026-08-12","close":732.0},{"date":"2026-08-13","close":732.0},{"date":"2026-08-14","close":716.0},{"date":"2026-08-18","close":896.0},{"date":"2026-08-19","close":862.0},{"date":"2026-08-20","close":826.0},{"date":"2026-08-21","close":799.0},{"date":"2026-08-24","close":736.0},{"date":"2026-08-25","close":762.0},{"date":"2026-08-26","close":782.0},{"date":"2026-08-27","close":790.0},{"date":"2026-08-28","close":790.0},{"date":"2026-08-31","close":800.0},{"date":"2026-09-01","close":1040.0},{"date":"2026-09-02","close":1146.0},{"date":"2026-09-03","close":1158.0},{"date":"2026-09-04","close":1205.0},{"date":"2026-09-07","close":1187.0},{"date":"2026-09-08","close":1175.0},{"date":"2026-09-09","close":1179.0},{"date":"2026-09-10","close":1183.0},{"date":"2026-09-11","close":1203.0},{"date":"2026-09-14","close":1210.0},{"date":"2026-09-15","close":1218.0},{"date":"2026-09-16","close":1230.0},{"date":"2026-09-17","close":1271.0},{"date":"2026-09-18","close":1348.0},{"date":"2026-09-21","close":1280.0},{"date":"2026-09-22","close":1227.0},{"date":"2026-09-23","close":1270.0},{"date":"2026-09-28","close":1329.0},{"date":"2026-09-29","close":1280.0},{"date":"2026-09-30","close":1270.0},{"date":"2026-10-01","close":1324.0},{"date":"2026-10-02","close":1417.0},{"date":"2026-10-06","close":1495.0},{"date":"2026-10-07","close":1556.0},{"date":"2026-10-08","close":1600.0},{"date":"2026-10-12","close":1610.0},{"date":"2026-10-13","close":1635.0},{"date":"2026-10-14","close":1652.0},{"date":"2026-10-15","close":1656.0},{"date":"2026-10-16","close":1655.0},{"date":"2026-10-19","close":1615.0},{"date":"2026-10-20","close":1512.0},{"date":"2026-10-21","close":1569.0},{"date":"2026-10-22","close":1405.0},{"date":"2026-10-23","close":1290.0}],"chart_data":[{"date":"2024-10-24","open":484,"high":492,"low":474,"close":476,"volume":40457,"rsi_14":40.0,"sma_20":495.4,"sma_60":482.93,"sma_120":519.05},{"date":"2024-10-25","open":476,"high":476,"low":400,"close":423,"volume":1726834,"rsi_14":15.93,"sma_20":491.7,"sma_60":481.85,"sma_120":517.43},{"date":"2024-10-28","open":429,"high":450,"low":415,"close":435,"volume":371237,"rsi_14":18.8,"sma_20":488.9,"sma_60":480.85,"sma_120":515.91},{"date":"2024-10-29","open":437,"high":441,"low":432,"close":439,"volume":90172,"rsi_14":24.07,"sma_20":486.3,"sma_60":479.8,"sma_120":514.38},{"date":"2024-10-30","open":439,"high":449,"low":431,"close":440,"volume":294743,"rsi_14":18.81,"sma_20":483.6,"sma_60":478.72,"sma_120":512.86},{"date":"2024-10-31","open":435,"high":442,"low":430,"close":441,"volume":114559,"rsi_14":20.0,"sma_20":481.05,"sma_60":477.82,"sma_120":511.43},{"date":"2024-11-01","open":440,"high":442,"low":429,"close":431,"volume":75119,"rsi_14":18.35,"sma_20":478.1,"sma_60":476.83,"sma_120":509.85},{"date":"2024-11-04","open":431,"high":433,"low":428,"close":431,"volume":58536,"rsi_14":17.59,"sma_20":474.65,"sma_60":475.7,"sma_120":508.27},{"date":"2024-11-05","open":433,"high":437,"low":430,"close":433,"volume":147554,"rsi_14":18.35,"sma_20":470.9,"sma_60":474.9,"sma_120":506.66},{"date":"2024-11-06","open":436,"high":440,"low":428,"close":433,"volume":100672,"rsi_14":18.35,"sma_20":467.8,"sma_60":475.03,"sma_120":505.03},{"date":"2024-11-07","open":433,"high":433,"low":418,"close":421,"volume":76032,"rsi_14":17.24,"sma_20":463.7,"sma_60":474.9,"sma_120":503.31},{"date":"2024-11-08","open":419,"high":427,"low":416,"close":418,"volume":117696,"rsi_14":16.95,"sma_20":459.55,"sma_60":474.53,"sma_120":501.52},{"date":"2024-11-11","open":421,"high":421,"low":407,"close":407,"volume":98059,"rsi_14":16.53,"sma_20":454.9,"sma_60":474.07,"sma_120":499.66},{"date":"2024-11-12","open":402,"high":407,"low":384,"close":392,"volume":259905,"rsi_14":15.15,"sma_20":449.45,"sma_60":473.07,"sma_120":497.67},{"date":"2024-11-13","open":387,"high":392,"low":380,"close":382,"volume":174382,"rsi_14":14.93,"sma_20":443.45,"sma_60":471.75,"sma_120":495.67},{"date":"2024-11-14","open":382,"high":388,"low":373,"close":385,"volume":99452,"rsi_14":27.38,"sma_20":437.6,"sma_60":470.42,"sma_120":493.72},{"date":"2024-11-15","open":385,"high":424,"low":385,"close":421,"volume":567080,"rsi_14":43.52,"sma_20":433.8,"sma_60":469.52,"sma_120":492.16},{"date":"2024-11-18","open":422,"high":480,"low":422,"close":460,"volume":644477,"rsi_14":57.34,"sma_20":432.0,"sma_60":469.32,"sma_120":490.88},{"date":"2024-11-19","open":451,"high":460,"low":432,"close":441,"volume":133214,"rsi_14":50.31,"sma_20":429.65,"sma_60":468.77,"sma_120":489.43},{"date":"2024-11-20","open":437,"high":451,"low":432,"close":442,"volume":120970,"rsi_14":50.31,"sma_20":427.55,"sma_60":468.12,"sma_120":488.05},{"date":"2024-11-21","open":438,"high":446,"low":432,"close":445,"volume":69522,"rsi_14":54.55,"sma_20":426.0,"sma_60":467.4,"sma_120":486.75},{"date":"2024-11-22","open":445,"high":448,"low":438,"close":442,"volume":85053,"rsi_14":53.5,"sma_20":426.95,"sma_60":466.58,"sma_120":485.43},{"date":"2024-11-25","open":440,"high":443,"low":431,"close":442,"volume":134493,"rsi_14":52.9,"sma_20":427.3,"sma_60":465.92,"sma_120":484.16},{"date":"2024-11-26","open":449,"high":450,"low":436,"close":440,"volume":40448,"rsi_14":52.23,"sma_20":427.35,"sma_60":465.15,"sma_120":483.38},{"date":"2024-11-27","open":442,"high":443,"low":431,"close":443,"volume":110460,"rsi_14":57.43,"sma_20":427.5,"sma_60":464.67,"sma_120":482.55},{"date":"2024-11-28","open":438,"high":460,"low":437,"close":447,"volume":124357,"rsi_14":59.73,"sma_20":427.8,"sma_60":464.32,"sma_120":481.65},{"date":"2024-11-29","open":451,"high":451,"low":435,"close":447,"volume":58604,"rsi_14":64.49,"sma_20":428.6,"sma_60":464.13,"sma_120":480.79},{"date":"2024-12-02","open":446,"high":446,"low":417,"close":417,"volume":154786,"rsi_14":58.17,"sma_20":427.9,"sma_60":463.4,"sma_120":479.68},{"date":"2024-12-03","open":400,"high":421,"low":400,"close":415,"volume":115955,"rsi_14":61.38,"sma_20":427.0,"sma_60":462.48,"sma_120":478.44},{"date":"2024-12-04","open":408,"high":417,"low":400,"close":417,"volume":122407,"rsi_14":61.11,"sma_20":426.2,"sma_60":461.73,"sma_120":477.34},{"date":"2024-12-05","open":414,"high":417,"low":402,"close":403,"volume":82662,"rsi_14":42.62,"sma_20":425.3,"sma_60":460.92,"sma_120":476.06},{"date":"2024-12-06","open":403,"high":414,"low":394,"close":403,"volume":148355,"rsi_14":15.66,"sma_20":424.55,"sma_60":460.13,"sma_120":474.85},{"date":"2024-12-09","open":400,"high":402,"low":362,"close":368,"volume":339311,"rsi_14":13.13,"sma_20":422.6,"sma_60":458.32,"sma_120":473.36},{"date":"2024-12-10","open":368,"high":385,"low":368,"close":380,"volume":56112,"rsi_14":21.82,"sma_20":422.0,"sma_60":456.25,"sma_120":472.07},{"date":"2024-12-11","open":380,"high":406,"low":380,"close":405,"volume":87997,"rsi_14":34.85,"sma_20":423.15,"sma_60":454.58,"sma_120":471.01},{"date":"2024-12-12","open":408,"high":414,"low":404,"close":405,"volume":85605,"rsi_14":35.66,"sma_20":424.15,"sma_60":453.0,"sma_120":469.98},{"date":"2024-12-13","open":410,"high":416,"low":403,"close":412,"volume":111426,"rsi_14":38.97,"sma_20":423.7,"sma_60":451.52,"sma_120":469.07},{"date":"2024-12-16","open":418,"high":418,"low":407,"close":409,"volume":58327,"rsi_14":38.69,"sma_20":421.15,"sma_60":450.15,"sma_120":468.1},{"date":"2024-12-17","open":409,"high":488,"low":402,"close":455,"volume":3240226,"rsi_14":53.33,"sma_20":421.85,"sma_60":449.45,"sma_120":467.63},{"date":"2024-12-18","open":459,"high":514,"low":459,"close":487,"volume":2712142,"rsi_14":59.62,"sma_20":424.1,"sma_60":449.32,"sma_120":467.52},{"date":"2024-12-19","open":483,"high":493,"low":462,"close":471,"volume":452457,"rsi_14":55.36,"sma_20":425.4,"sma_60":448.93,"sma_120":467.23},{"date":"2024-12-20","open":459,"high":464,"low":421,"close":439,"volume":432503,"rsi_14":54.87,"sma_20":425.25,"sma_60":447.97,"sma_120":466.55},{"date":"2024-12-23","open":422,"high":448,"low":401,"close":442,"volume":533749,"rsi_14":55.95,"sma_20":425.25,"sma_60":447.15,"sma_120":465.89},{"date":"2024-12-24","open":445,"high":460,"low":429,"close":448,"volume":308241,"rsi_14":56.71,"sma_20":425.65,"sma_60":446.43,"sma_120":465.31},{"date":"2024-12-26","open":454,"high":464,"low":427,"close":454,"volume":172003,"rsi_14":61.43,"sma_20":426.2,"sma_60":445.77,"sma_120":464.77},{"date":"2024-12-27","open":450,"high":450,"low":406,"close":428,"volume":288379,"rsi_14":55.02,"sma_20":425.25,"sma_60":444.7,"sma_120":464.08},{"date":"2024-12-30","open":420,"high":429,"low":403,"close":425,"volume":180435,"rsi_14":63.13,"sma_20":424.15,"sma_60":443.62,"sma_120":463.44},{"date":"2025-01-02","open":426,"high":447,"low":426,"close":437,"volume":98792,"rsi_14":63.13,"sma_20":425.15,"sma_60":442.57,"sma_120":462.94},{"date":"2025-01-03","open":439,"high":523,"low":439,"close":494,"volume":4389781,"rsi_14":67.87,"sma_20":429.1,"sma_60":442.33,"sma_120":462.88},{"date":"2025-01-06","open":495,"high":505,"low":465,"close":490,"volume":1315066,"rsi_14":66.8,"sma_20":432.75,"sma_60":442.25,"sma_120":462.8},{"date":"2025-01-07","open":485,"high":525,"low":470,"close":525,"volume":1342448,"rsi_14":70.11,"sma_20":438.85,"sma_60":442.62,"sma_120":462.99},{"date":"2025-01-08","open":524,"high":606,"low":503,"close":559,"volume":6151177,"rsi_14":74.04,"sma_20":446.65,"sma_60":443.58,"sma_120":463.49},{"date":"2025-01-09","open":547,"high":565,"low":531,"close":535,"volume":1164182,"rsi_14":63.79,"sma_20":455.0,"sma_60":444.17,"sma_120":463.82},{"date":"2025-01-10","open":530,"high":531,"low":505,"close":511,"volume":727494,"rsi_14":54.26,"sma_20":461.55,"sma_60":444.33,"sma_120":463.95},{"date":"2025-01-13","open":501,"high":525,"low":478,"close":481,"volume":756642,"rsi_14":51.69,"sma_20":465.35,"sma_60":443.98,"sma_120":463.8},{"date":"2025-01-14","open":481,"high":490,"low":464,"close":490,"volume":564273,"rsi_14":59.34,"sma_20":469.6,"sma_60":443.78,"sma_120":463.71},{"date":"2025-01-15","open":487,"high":509,"low":476,"close":508,"volume":328912,"rsi_14":61.46,"sma_20":474.4,"sma_60":443.97,"sma_120":463.77},{"date":"2025-01-16","open":503,"high":579,"low":497,"close":537,"volume":4267138,"rsi_14":64.31,"sma_20":480.8,"sma_60":444.65,"sma_120":464.07},{"date":"2025-01-17","open":533,"high":574,"low":528,"close":547,"volume":1519136,"rsi_14":64.76,"sma_20":485.4,"sma_60":445.63,"sma_120":464.5},{"date":"2025-01-20","open":547,"high":547,"low":493,"close":503,"volume":1058769,"rsi_14":61.26,"sma_20":486.2,"sma_60":445.95,"sma_120":464.57},{"date":"2025-01-21","open":510,"high":529,"low":492,"close":517,"volume":619482,"rsi_14":63.37,"sma_20":488.5,"sma_60":446.63,"sma_120":464.78},{"date":"2025-01-22","open":511,"high":527,"low":489,"close":489,"volume":552838,"rsi_14":57.22,"sma_20":491.0,"sma_60":447.73,"sma_120":464.79},{"date":"2025-01-23","open":489,"high":511,"low":489,"close":498,"volume":868331,"rsi_14":50.64,"sma_20":493.8,"sma_60":448.78,"sma_120":464.82},{"date":"2025-01-24","open":498,"high":607,"low":498,"close":515,"volume":6795448,"rsi_14":53.85,"sma_20":497.15,"sma_60":450.05,"sma_120":464.93},{"date":"2025-01-31","open":515,"high":527,"low":500,"close":500,"volume":619920,"rsi_14":45.9,"sma_20":499.45,"sma_60":451.05,"sma_120":464.88},{"date":"2025-02-03","open":490,"high":500,"low":470,"close":491,"volume":434856,"rsi_14":37.86,"sma_20":502.6,"sma_60":451.88,"sma_120":464.85},{"date":"2025-02-04","open":489,"high":503,"low":483,"close":498,"volume":225434,"rsi_14":42.97,"sma_20":506.25,"sma_60":453.0,"sma_120":464.92},{"date":"2025-02-05","open":501,"high":510,"low":497,"close":505,"volume":270662,"rsi_14":48.78,"sma_20":509.65,"sma_60":454.23,"sma_120":464.97},{"date":"2025-02-06","open":505,"high":512,"low":501,"close":506,"volume":137811,"rsi_14":55.76,"sma_20":510.25,"sma_60":455.45,"sma_120":465.18},{"date":"2025-02-07","open":512,"high":514,"low":502,"close":505,"volume":290302,"rsi_14":53.59,"sma_20":511.0,"sma_60":456.65,"sma_120":465.84},{"date":"2025-02-10","open":502,"high":532,"low":495,"close":525,"volume":355736,"rsi_14":54.03,"sma_20":511.0,"sma_60":458.38,"sma_120":466.64},{"date":"2025-02-11","open":528,"high":552,"low":518,"close":548,"volume":574507,"rsi_14":52.68,"sma_20":510.45,"sma_60":460.55,"sma_120":467.54},{"date":"2025-02-12","open":548,"high":570,"low":536,"close":558,"volume":985843,"rsi_14":52.68,"sma_20":511.6,"sma_60":463.07,"sma_120":468.57},{"date":"2025-02-13","open":557,"high":572,"low":525,"close":558,"volume":546101,"rsi_14":67.08,"sma_20":513.95,"sma_60":465.83,"sma_120":469.45},{"date":"2025-02-14","open":564,"high":566,"low":530,"close":536,"volume":192452,"rsi_14":55.62,"sma_20":516.7,"sma_60":468.4,"sma_120":470.07},{"date":"2025-02-17","open":536,"high":541,"low":531,"close":536,"volume":199747,"rsi_14":66.67,"sma_20":519.0,"sma_60":470.92,"sma_120":470.67},{"date":"2025-02-18","open":536,"high":536,"low":516,"close":530,"volume":230594,"rsi_14":61.59,"sma_20":520.1,"sma_60":472.73,"sma_120":471.12},{"date":"2025-02-19","open":530,"high":531,"low":516,"close":523,"volume":120738,"rsi_14":53.12,"sma_20":519.4,"sma_60":473.78,"sma_120":471.55},{"date":"2025-02-20","open":517,"high":517,"low":499,"close":499,"volume":312117,"rsi_14":49.64,"sma_20":517.0,"sma_60":474.75,"sma_120":471.76},{"date":"2025-02-21","open":499,"high":513,"low":499,"close":501,"volume":58534,"rsi_14":53.85,"sma_20":516.9,"sma_60":475.73,"sma_120":471.93},{"date":"2025-02-24","open":501,"high":507,"low":495,"close":495,"volume":109959,"rsi_14":48.84,"sma_20":515.8,"sma_60":476.57,"sma_120":471.98},{"date":"2025-02-25","open":495,"high":503,"low":491,"close":496,"volume":87559,"rsi_14":46.34,"sma_20":516.15,"sma_60":477.47,"sma_120":472.02},{"date":"2025-02-26","open":497,"high":503,"low":484,"close":486,"volume":126588,"rsi_14":42.42,"sma_20":515.55,"sma_60":478.2,"sma_120":472.06},{"date":"2025-02-27","open":494,"high":494,"low":478,"close":487,"volume":81461,"rsi_14":43.18,"sma_20":514.15,"sma_60":478.98,"sma_120":472.07},{"date":"2025-02-28","open":487,"high":487,"low":440,"close":471,"volume":293642,"rsi_14":28.91,"sma_20":512.7,"sma_60":479.45,"sma_120":472.06},{"date":"2025-03-04","open":471,"high":480,"low":451,"close":456,"volume":80406,"rsi_14":11.67,"sma_20":510.95,"sma_60":479.6,"sma_120":471.96},{"date":"2025-03-05","open":456,"high":474,"low":456,"close":456,"volume":67046,"rsi_14":3.64,"sma_20":508.85,"sma_60":479.75,"sma_120":471.94},{"date":"2025-03-06","open":461,"high":477,"low":456,"close":457,"volume":60667,"rsi_14":4.5,"sma_20":506.45,"sma_60":480.42,"sma_120":471.91},{"date":"2025-03-07","open":457,"high":467,"low":430,"close":433,"volume":155223,"rsi_14":4.42,"sma_20":502.8,"sma_60":480.72,"sma_120":471.6},{"date":"2025-03-10","open":433,"high":445,"low":433,"close":444,"volume":50806,"rsi_14":12.9,"sma_20":499.75,"sma_60":481.17,"sma_120":471.45},{"date":"2025-03-11","open":439,"high":443,"low":430,"close":434,"volume":122099,"rsi_14":12.5,"sma_20":495.2,"sma_60":481.68,"sma_120":471.3},{"date":"2025-03-12","open":434,"high":445,"low":433,"close":438,"volume":75120,"rsi_14":16.0,"sma_20":489.7,"sma_60":482.27,"sma_120":471.2},{"date":"2025-03-13","open":441,"high":445,"low":430,"close":431,"volume":83001,"rsi_14":18.52,"sma_20":483.35,"sma_60":483.32,"sma_120":470.82},{"date":"2025-03-14","open":430,"high":435,"low":420,"close":422,"volume":158218,"rsi_14":15.65,"sma_20":476.55,"sma_60":484.02,"sma_120":470.13},{"date":"2025-03-17","open":427,"high":447,"low":420,"close":439,"volume":89226,"rsi_14":27.78,"sma_20":471.7,"sma_60":484.58,"sma_120":469.58},{"date":"2025-03-18","open":434,"high":449,"low":433,"close":436,"volume":57390,"rsi_14":26.56,"sma_20":466.7,"sma_60":485.1,"sma_120":469.05},{"date":"2025-03-19","open":440,"high":446,"low":436,"close":439,"volume":40429,"rsi_14":30.58,"sma_20":462.15,"sma_60":485.55,"sma_120":468.53},{"date":"2025-03-20","open":436,"high":444,"low":436,"close":444,"volume":21060,"rsi_14":32.8,"sma_20":458.2,"sma_60":486.13,"sma_120":468.14},{"date":"2025-03-21","open":441,"high":447,"low":439,"close":446,"volume":49045,"rsi_14":38.74,"sma_20":455.55,"sma_60":485.98,"sma_120":467.72},{"date":"2025-03-24","open":446,"high":450,"low":438,"close":445,"volume":75687,"rsi_14":44.33,"sma_20":452.75,"sma_60":485.28,"sma_120":467.3},{"date":"2025-03-25","open":441,"high":455,"low":438,"close":455,"volume":91535,"rsi_14":49.53,"sma_20":450.75,"sma_60":485.02,"sma_120":466.98},{"date":"2025-03-26","open":456,"high":467,"low":440,"close":450,"volume":147606,"rsi_14":46.85,"sma_20":448.45,"sma_60":485.2,"sma_120":466.58},{"date":"2025-03-27","open":443,"high":458,"low":434,"close":446,"volume":90369,"rsi_14":57.14,"sma_20":446.45,"sma_60":485.27,"sma_120":466.21},{"date":"2025-03-28","open":452,"high":454,"low":430,"close":438,"volume":48218,"rsi_14":46.59,"sma_20":444.0,"sma_60":485.1,"sma_120":465.77},{"date":"2025-03-31","open":413,"high":438,"low":413,"close":435,"volume":128861,"rsi_14":50.62,"sma_20":442.2,"sma_60":484.78,"sma_120":465.27},{"date":"2025-04-01","open":431,"high":446,"low":430,"close":445,"volume":82689,"rsi_14":54.02,"sma_20":441.65,"sma_60":485.07,"sma_120":464.88},{"date":"2025-04-02","open":449,"high":449,"low":432,"close":443,"volume":78631,"rsi_14":57.32,"sma_20":441.0,"sma_60":485.37,"sma_120":464.49},{"date":"2025-04-03","open":439,"high":442,"low":427,"close":432,"volume":58254,"rsi_14":55.95,"sma_20":439.75,"sma_60":485.28,"sma_120":463.93},{"date":"2025-04-04","open":432,"high":439,"low":422,"close":431,"volume":45881,"rsi_14":44.12,"sma_20":439.65,"sma_60":484.23,"sma_120":463.28},{"date":"2025-04-07","open":427,"high":438,"low":413,"close":414,"volume":125953,"rsi_14":36.59,"sma_20":438.15,"sma_60":482.97,"sma_120":462.61},{"date":"2025-04-08","open":415,"high":426,"low":414,"close":419,"volume":85068,"rsi_14":38.1,"sma_20":437.4,"sma_60":481.2,"sma_120":461.91},{"date":"2025-04-09","open":419,"high":425,"low":397,"close":409,"volume":152097,"rsi_14":30.34,"sma_20":435.95,"sma_60":478.7,"sma_120":461.14},{"date":"2025-04-10","open":410,"high":424,"low":409,"close":419,"volume":36910,"rsi_14":36.08,"sma_20":435.35,"sma_60":476.77,"sma_120":460.47},{"date":"2025-04-11","open":421,"high":428,"low":414,"close":425,"volume":52797,"rsi_14":40.2,"sma_20":435.5,"sma_60":475.33,"sma_120":459.83},{"date":"2025-04-14","open":425,"high":436,"low":417,"close":436,"volume":124101,"rsi_14":40.78,"sma_20":435.35,"sma_60":474.58,"sma_120":459.28},{"date":"2025-04-15","open":436,"high":446,"low":430,"close":441,"volume":66712,"rsi_14":45.63,"sma_20":435.6,"sma_60":473.77,"sma_120":458.77},{"date":"2025-04-16","open":441,"high":445,"low":436,"close":443,"volume":72802,"rsi_14":48.51,"sma_20":435.8,"sma_60":472.68,"sma_120":458.32},{"date":"2025-04-17","open":443,"high":456,"low":438,"close":441,"volume":104491,"rsi_14":51.58,"sma_20":435.65,"sma_60":471.08,"sma_120":457.87},{"date":"2025-04-18","open":441,"high":447,"low":434,"close":440,"volume":100239,"rsi_14":52.69,"sma_20":435.35,"sma_60":469.3,"sma_120":457.47},{"date":"2025-04-21","open":438,"high":440,"low":428,"close":428,"volume":130412,"rsi_14":41.05,"sma_20":434.5,"sma_60":468.05,"sma_120":457.0},{"date":"2025-04-22","open":428,"high":453,"low":418,"close":418,"volume":290760,"rsi_14":37.86,"sma_20":432.65,"sma_60":466.4,"sma_120":456.52},{"date":"2025-04-23","open":425,"high":441,"low":421,"close":441,"volume":60572,"rsi_14":53.91,"sma_20":432.2,"sma_60":465.6,"sma_120":456.67},{"date":"2025-04-24","open":443,"high":452,"low":424,"close":431,"volume":137094,"rsi_14":50.0,"sma_20":431.45,"sma_60":464.48,"sma_120":456.63},{"date":"2025-04-25","open":431,"high":468,"low":422,"close":444,"volume":642704,"rsi_14":62.5,"sma_20":431.75,"sma_60":463.3,"sma_120":456.68},{"date":"2025-04-28","open":450,"high":455,"low":435,"close":443,"volume":193358,"rsi_14":60.34,"sma_20":432.15,"sma_60":462.35,"sma_120":456.7},{"date":"2025-04-29","open":446,"high":465,"low":440,"close":451,"volume":218731,"rsi_14":68.42,"sma_20":432.45,"sma_60":461.68,"sma_120":456.78},{"date":"2025-04-30","open":451,"high":467,"low":447,"close":452,"volume":131762,"rsi_14":65.71,"sma_20":432.9,"sma_60":460.92,"sma_120":456.96},{"date":"2025-05-02","open":452,"high":456,"low":444,"close":444,"volume":91975,"rsi_14":58.88,"sma_20":433.5,"sma_60":459.9,"sma_120":457.07},{"date":"2025-05-07","open":447,"high":448,"low":442,"close":444,"volume":62434,"rsi_14":54.17,"sma_20":434.15,"sma_60":458.87,"sma_120":457.16},{"date":"2025-05-08","open":444,"high":458,"low":440,"close":444,"volume":104755,"rsi_14":51.65,"sma_20":435.65,"sma_60":457.85,"sma_120":457.25},{"date":"2025-05-09","open":446,"high":459,"low":441,"close":452,"volume":211121,"rsi_14":54.64,"sma_20":437.3,"sma_60":456.63,"sma_120":457.51},{"date":"2025-05-12","open":448,"high":465,"low":448,"close":457,"volume":161935,"rsi_14":58.0,"sma_20":439.7,"sma_60":455.12,"sma_120":457.83},{"date":"2025-05-13","open":467,"high":467,"low":447,"close":450,"volume":312930,"rsi_14":54.72,"sma_20":441.25,"sma_60":453.32,"sma_120":458.19},{"date":"2025-05-14","open":450,"high":475,"low":450,"close":474,"volume":173786,"rsi_14":69.49,"sma_20":443.7,"sma_60":451.92,"sma_120":458.88},{"date":"2025-05-15","open":478,"high":494,"low":467,"close":482,"volume":192462,"rsi_14":77.59,"sma_20":446.0,"sma_60":451.02,"sma_120":459.71},{"date":"2025-05-16","open":483,"high":516,"low":483,"close":511,"volume":406575,"rsi_14":78.69,"sma_20":449.5,"sma_60":450.6,"sma_120":460.76},{"date":"2025-05-19","open":511,"high":537,"low":488,"close":534,"volume":427788,"rsi_14":88.15,"sma_20":454.05,"sma_60":450.67,"sma_120":461.7},{"date":"2025-05-20","open":534,"high":542,"low":506,"close":517,"volume":392753,"rsi_14":76.26,"sma_20":457.85,"sma_60":450.57,"sma_120":462.18},{"date":"2025-05-21","open":532,"high":549,"low":522,"close":545,"volume":217128,"rsi_14":80.72,"sma_20":463.1,"sma_60":451.33,"sma_120":463.04},{"date":"2025-05-22","open":545,"high":551,"low":516,"close":520,"volume":271814,"rsi_14":68.85,"sma_20":467.7,"sma_60":451.65,"sma_120":463.69},{"date":"2025-05-23","open":515,"high":541,"low":511,"close":524,"volume":87666,"rsi_14":69.35,"sma_20":473.0,"sma_60":452.13,"sma_120":464.35},{"date":"2025-05-26","open":524,"high":536,"low":510,"close":510,"volume":101762,"rsi_14":67.19,"sma_20":476.45,"sma_60":452.37,"sma_120":464.92},{"date":"2025-05-27","open":510,"high":545,"low":505,"close":513,"volume":139976,"rsi_14":67.69,"sma_20":480.55,"sma_60":452.82,"sma_120":465.51},{"date":"2025-05-28","open":513,"high":541,"low":509,"close":525,"volume":92505,"rsi_14":69.57,"sma_20":484.6,"sma_60":453.45,"sma_120":466.22},{"date":"2025-05-29","open":540,"high":540,"low":505,"close":506,"volume":210833,"rsi_14":62.39,"sma_20":487.75,"sma_60":454.03,"sma_120":466.74},{"date":"2025-05-30","open":506,"high":534,"low":488,"close":527,"volume":513849,"rsi_14":64.96,"sma_20":491.55,"sma_60":455.22,"sma_120":467.41},{"date":"2025-06-02","open":527,"high":540,"low":524,"close":527,"volume":213140,"rsi_14":66.96,"sma_20":495.3,"sma_60":456.4,"sma_120":468.07},{"date":"2025-06-04","open":527,"high":539,"low":522,"close":531,"volume":105161,"rsi_14":63.77,"sma_20":499.65,"sma_60":457.63,"sma_120":469.02},{"date":"2025-06-05","open":535,"high":544,"low":530,"close":539,"volume":101896,"rsi_14":63.77,"sma_20":504.4,"sma_60":459.4,"sma_120":470.06},{"date":"2025-06-09","open":539,"high":555,"low":539,"close":547,"volume":113980,"rsi_14":59.68,"sma_20":509.55,"sma_60":461.12,"sma_120":471.14},{"date":"2025-06-10","open":547,"high":549,"low":540,"close":544,"volume":141221,"rsi_14":53.01,"sma_20":514.15,"sma_60":462.95,"sma_120":472.32},{"date":"2025-06-11","open":554,"high":554,"low":510,"close":523,"volume":361089},{"date":"2025-06-12","open":528,"high":528,"low":498,"close":498,"volume":583127},{"date":"2025-06-13","open":504,"high":510,"low":492,"close":494,"volume":236421},{"date":"2025-06-16","open":500,"high":505,"low":495,"close":504,"volume":144439},{"date":"2025-06-17","open":504,"high":511,"low":498,"close":501,"volume":186064},{"date":"2025-06-18","open":503,"high":507,"low":499,"close":506,"volume":26054},{"date":"2025-06-19","open":504,"high":506,"low":499,"close":499,"volume":42150},{"date":"2025-06-20","open":499,"high":506,"low":495,"close":500,"volume":65126},{"date":"2025-06-23","open":500,"high":505,"low":493,"close":498,"volume":119724},{"date":"2025-06-24","open":498,"high":507,"low":491,"close":498,"volume":130725},{"date":"2025-06-25","open":500,"high":508,"low":488,"close":489,"volume":157230},{"date":"2025-06-26","open":500,"high":504,"low":480,"close":497,"volume":171695},{"date":"2025-06-27","open":497,"high":525,"low":485,"close":512,"volume":184456},{"date":"2025-06-30","open":512,"high":530,"low":503,"close":503,"volume":341063},{"date":"2025-07-01","open":510,"high":527,"low":504,"close":510,"volume":304969},{"date":"2025-07-02","open":663,"high":663,"low":663,"close":663,"volume":1387459},{"date":"2025-07-03","open":861,"high":861,"low":668,"close":674,"volume":35435920},{"date":"2025-07-04","open":650,"high":652,"low":591,"close":610,"volume":4504381},{"date":"2025-07-07","open":593,"high":599,"low":545,"close":545,"volume":2090051},{"date":"2025-07-08","open":547,"high":668,"low":547,"close":590,"volume":7239541},{"date":"2025-07-09","open":585,"high":590,"low":560,"close":590,"volume":1313938},{"date":"2025-07-10","open":574,"high":585,"low":569,"close":578,"volume":636580},{"date":"2025-07-11","open":570,"high":573,"low":558,"close":568,"volume":611650},{"date":"2025-07-14","open":568,"high":585,"low":559,"close":568,"volume":497972},{"date":"2025-07-15","open":567,"high":567,"low":551,"close":563,"volume":616574},{"date":"2025-07-16","open":563,"high":576,"low":551,"close":576,"volume":643392},{"date":"2025-07-17","open":573,"high":573,"low":554,"close":556,"volume":498892},{"date":"2025-07-18","open":557,"high":566,"low":545,"close":554,"volume":470763},{"date":"2025-07-21","open":554,"high":557,"low":534,"close":549,"volume":601028},{"date":"2025-07-22","open":544,"high":552,"low":538,"close":545,"volume":408890},{"date":"2025-07-23","open":544,"high":557,"low":537,"close":547,"volume":583335},{"date":"2025-07-24","open":583,"high":651,"low":555,"close":558,"volume":10146645},{"date":"2025-07-25","open":556,"high":558,"low":542,"close":548,"volume":841727},{"date":"2025-07-28","open":547,"high":558,"low":535,"close":543,"volume":524124},{"date":"2025-07-29","open":543,"high":543,"low":532,"close":542,"volume":333563},{"date":"2025-07-30","open":537,"high":551,"low":537,"close":547,"volume":430669},{"date":"2025-07-31","open":547,"high":555,"low":535,"close":540,"volume":282199},{"date":"2025-08-01","open":540,"high":603,"low":537,"close":587,"volume":4236198},{"date":"2025-08-04","open":587,"high":630,"low":576,"close":626,"volume":2760483},{"date":"2025-08-05","open":622,"high":664,"low":613,"close":626,"volume":1681021},{"date":"2025-08-06","open":630,"high":635,"low":570,"close":590,"volume":1622577},{"date":"2025-08-07","open":592,"high":615,"low":573,"close":612,"volume":647691},{"date":"2025-08-08","open":612,"high":634,"low":600,"close":605,"volume":1042752},{"date":"2025-08-11","open":605,"high":619,"low":584,"close":600,"volume":601966},{"date":"2025-08-12","open":593,"high":628,"low":588,"close":624,"volume":793322},{"date":"2025-08-13","open":623,"high":648,"low":615,"close":626,"volume":699601},{"date":"2025-08-14","open":626,"high":640,"low":605,"close":629,"volume":445008},{"date":"2025-08-18","open":621,"high":621,"low":578,"close":594,"volume":873514},{"date":"2025-08-19","open":594,"high":602,"low":557,"close":566,"volume":767341},{"date":"2025-08-20","open":570,"high":574,"low":541,"close":548,"volume":546444},{"date":"2025-08-21","open":552,"high":558,"low":540,"close":548,"volume":321890},{"date":"2025-08-22","open":550,"high":580,"low":547,"close":565,"volume":278847},{"date":"2025-08-25","open":568,"high":578,"low":549,"close":556,"volume":305791},{"date":"2025-08-26","open":556,"high":565,"low":544,"close":558,"volume":274406},{"date":"2025-08-27","open":563,"high":563,"low":545,"close":548,"volume":221625},{"date":"2025-08-28","open":545,"high":560,"low":539,"close":556,"volume":235971},{"date":"2025-08-29","open":558,"high":558,"low":530,"close":541,"volume":498860},{"date":"2025-09-01","open":541,"high":541,"low":512,"close":535,"volume":450926},{"date":"2025-09-02","open":535,"high":539,"low":526,"close":539,"volume":163896},{"date":"2025-09-03","open":539,"high":539,"low":524,"close":534,"volume":195222},{"date":"2025-09-04","open":529,"high":538,"low":526,"close":535,"volume":192501},{"date":"2025-09-05","open":531,"high":536,"low":526,"close":528,"volume":179802},{"date":"2025-09-08","open":527,"high":532,"low":527,"close":532,"volume":146697},{"date":"2025-09-09","open":528,"high":541,"low":528,"close":538,"volume":150122},{"date":"2025-09-10","open":538,"high":545,"low":535,"close":542,"volume":139866},{"date":"2025-09-11","open":539,"high":556,"low":537,"close":556,"volume":309179},{"date":"2025-09-12","open":556,"high":558,"low":543,"close":556,"volume":182092},{"date":"2025-09-15","open":556,"high":556,"low":534,"close":546,"volume":417814},{"date":"2025-09-16","open":545,"high":545,"low":531,"close":534,"volume":216609},{"date":"2025-09-17","open":534,"high":540,"low":529,"close":540,"volume":173701},{"date":"2025-09-18","open":544,"high":544,"low":530,"close":533,"volume":203495},{"date":"2025-09-19","open":537,"high":537,"low":528,"close":534,"volume":112975},{"date":"2025-09-22","open":534,"high":539,"low":528,"close":532,"volume":214861},{"date":"2025-09-23","open":537,"high":537,"low":519,"close":527,"volume":218552},{"date":"2025-09-24","open":528,"high":531,"low":510,"close":521,"volume":307797},{"date":"2025-09-25","open":523,"high":532,"low":505,"close":530,"volume":482642},{"date":"2025-09-26","open":524,"high":529,"low":507,"close":517,"volume":231909},{"date":"2025-09-29","open":517,"high":530,"low":501,"close":503,"volume":528626},{"date":"2025-09-30","open":506,"high":546,"low":506,"close":540,"volume":764482},{"date":"2025-10-01","open":538,"high":538,"low":509,"close":527,"volume":715392},{"date":"2025-10-02","open":527,"high":534,"low":510,"close":526,"volume":350901},{"date":"2025-10-10","open":526,"high":531,"low":516,"close":523,"volume":134523},{"date":"2025-10-13","open":524,"high":524,"low":509,"close":512,"volume":209181},{"date":"2025-10-14","open":512,"high":522,"low":512,"close":521,"volume":103419},{"date":"2025-10-15","open":521,"high":527,"low":516,"close":526,"volume":93807},{"date":"2025-10-16","open":528,"high":535,"low":523,"close":533,"volume":187845},{"date":"2025-10-17","open":528,"high":534,"low":518,"close":519,"volume":148979},{"date":"2025-10-20","open":526,"high":533,"low":519,"close":528,"volume":103940},{"date":"2025-10-21","open":528,"high":530,"low":521,"close":527,"volume":127922},{"date":"2025-10-22","open":530,"high":567,"low":526,"close":559,"volume":678816},{"date":"2025-10-23","open":559,"high":576,"low":547,"close":572,"volume":385876},{"date":"2025-10-24","open":574,"high":574,"low":532,"close":548,"volume":520486},{"date":"2025-10-27","open":558,"high":558,"low":533,"close":538,"volume":248060},{"date":"2025-10-28","open":538,"high":552,"low":532,"close":547,"volume":212794},{"date":"2025-10-29","open":542,"high":563,"low":505,"close":532,"volume":597692},{"date":"2025-10-30","open":511,"high":516,"low":469,"close":485,"volume":1481671},{"date":"2025-10-31","open":485,"high":488,"low":462,"close":473,"volume":577488},{"date":"2025-11-03","open":473,"high":476,"low":453,"close":460,"volume":415235,"rsi_14":35.55,"sma_20":524.8,"sma_60":547.1,"sma_120":538.98},{"date":"2025-11-04","open":458,"high":471,"low":449,"close":471,"volume":244620,"rsi_14":37.33,"sma_20":521.35,"sma_60":544.52,"sma_120":539.21},{"date":"2025-11-05","open":472,"high":473,"low":450,"close":458,"volume":249663,"rsi_14":33.18,"sma_20":517.9,"sma_60":541.72,"sma_120":539.26},{"date":"2025-11-06","open":461,"high":471,"low":450,"close":471,"volume":240629,"rsi_14":39.19,"sma_20":515.15,"sma_60":539.73,"sma_120":539.38},{"date":"2025-11-07","open":470,"high":470,"low":459,"close":466,"volume":183547,"rsi_14":35.78,"sma_20":512.3,"sma_60":537.3,"sma_120":539.51},{"date":"2025-11-10","open":464,"high":472,"low":460,"close":472,"volume":222816,"rsi_14":37.67,"sma_20":510.3,"sma_60":535.08,"sma_120":539.49},{"date":"2025-11-11","open":474,"high":477,"low":454,"close":467,"volume":238079,"rsi_14":26.53,"sma_20":507.6,"sma_60":532.87,"sma_120":539.37},{"date":"2025-11-12","open":470,"high":510,"low":460,"close":507,"volume":687624,"rsi_14":35.43,"sma_20":506.65,"sma_60":530.92,"sma_120":539.33},{"date":"2025-11-13","open":501,"high":507,"low":485,"close":504,"volume":173326,"rsi_14":39.11,"sma_20":505.2,"sma_60":528.88,"sma_120":539.08},{"date":"2025-11-14","open":504,"high":505,"low":482,"close":492,"volume":192225,"rsi_14":38.73,"sma_20":503.85,"sma_60":526.6,"sma_120":538.88},{"date":"2025-11-17","open":491,"high":492,"low":461,"close":469,"volume":288952,"rsi_14":32.11,"sma_20":500.9,"sma_60":524.52,"sma_120":538.24},{"date":"2025-11-18","open":464,"high":468,"low":446,"close":458,"volume":238220,"rsi_14":32.71,"sma_20":497.45,"sma_60":522.72,"sma_120":537.73},{"date":"2025-11-19","open":458,"high":459,"low":450,"close":452,"volume":119419,"rsi_14":40.46,"sma_20":492.1,"sma_60":521.12,"sma_120":537.12},{"date":"2025-11-20","open":452,"high":470,"low":451,"close":469,"volume":199678,"rsi_14":48.88,"sma_20":486.95,"sma_60":519.8,"sma_120":536.78},{"date":"2025-11-21","open":471,"high":471,"low":456,"close":463,"volume":111454,"rsi_14":50.88,"sma_20":482.7,"sma_60":518.1,"sma_120":536.37},{"date":"2025-11-24","open":468,"high":469,"low":453,"close":464,"volume":179802,"rsi_14":47.83,"sma_20":479.0,"sma_60":516.57,"sma_120":535.86},{"date":"2025-11-25","open":460,"high":471,"low":454,"close":468,"volume":71001,"rsi_14":53.29,"sma_20":475.05,"sma_60":515.07,"sma_120":535.54},{"date":"2025-11-26","open":472,"high":474,"low":463,"close":468,"volume":96874,"rsi_14":48.92,"sma_20":471.85,"sma_60":513.73,"sma_120":535.05},{"date":"2025-11-27","open":473,"high":473,"low":465,"close":465,"volume":54742,"rsi_14":49.64,"sma_20":470.85,"sma_60":512.22,"sma_120":534.53},{"date":"2025-11-28","open":465,"high":475,"low":461,"close":474,"volume":173758,"rsi_14":50.71,"sma_20":470.9,"sma_60":511.1,"sma_120":534.06},{"date":"2025-12-01","open":477,"high":477,"low":466,"close":472,"volume":89372,"rsi_14":51.82,"sma_20":471.5,"sma_60":510.05,"sma_120":533.5},{"date":"2025-12-02","open":472,"high":490,"low":467,"close":490,"volume":139959,"rsi_14":42.61,"sma_20":472.45,"sma_60":509.23,"sma_120":533.02},{"date":"2025-12-03","open":482,"high":491,"low":480,"close":490,"volume":105357,"rsi_14":43.75,"sma_20":474.05,"sma_60":508.5,"sma_120":532.58},{"date":"2025-12-04","open":490,"high":492,"low":478,"close":486,"volume":188059,"rsi_14":47.12,"sma_20":474.8,"sma_60":507.68,"sma_120":532.27},{"date":"2025-12-05","open":485,"high":486,"low":476,"close":485,"volume":149079,"rsi_14":59.76,"sma_20":475.75,"sma_60":506.97,"sma_120":532.16},{"date":"2025-12-08","open":484,"high":487,"low":459,"close":483,"volume":292662,"rsi_14":67.12,"sma_20":476.3,"sma_60":506.15,"sma_120":532.07},{"date":"2025-12-09","open":484,"high":488,"low":470,"close":487,"volume":40706,"rsi_14":74.65,"sma_20":477.3,"sma_60":505.3,"sma_120":531.92},{"date":"2025-12-10","open":487,"high":490,"low":473,"close":489,"volume":112306,"rsi_14":67.86,"sma_20":476.4,"sma_60":504.42,"sma_120":531.83},{"date":"2025-12-11","open":488,"high":489,"low":470,"close":484,"volume":165241,"rsi_14":69.09,"sma_20":475.4,"sma_60":503.22,"sma_120":531.64},{"date":"2025-12-12","open":484,"high":487,"low":472,"close":477,"volume":117761,"rsi_14":60.66,"sma_20":474.65,"sma_60":501.9,"sma_120":531.46},{"date":"2025-12-15","open":472,"high":477,"low":468,"close":473,"volume":174554,"rsi_14":54.1,"sma_20":474.85,"sma_60":500.68,"sma_120":531.23},{"date":"2025-12-16","open":476,"high":478,"low":460,"close":472,"volume":210257,"rsi_14":53.23,"sma_20":475.55,"sma_60":499.65,"sma_120":531.02},{"date":"2025-12-17","open":467,"high":471,"low":459,"close":466,"volume":218922,"rsi_14":50.77,"sma_20":476.25,"sma_60":498.42,"sma_120":530.75},{"date":"2025-12-18","open":466,"high":472,"low":458,"close":469,"volume":89047,"rsi_14":45.76,"sma_20":476.25,"sma_60":497.35,"sma_120":530.58},{"date":"2025-12-19","open":466,"high":484,"low":460,"close":484,"volume":188982,"rsi_14":58.33,"sma_20":477.3,"sma_60":496.52,"sma_120":530.48},{"date":"2025-12-22","open":485,"high":485,"low":470,"close":473,"volume":101651,"rsi_14":36.92,"sma_20":477.75,"sma_60":495.53,"sma_120":530.15},{"date":"2025-12-23","open":474,"high":474,"low":449,"close":470,"volume":406500,"rsi_14":35.29,"sma_20":477.85,"sma_60":494.58,"sma_120":529.88},{"date":"2025-12-24","open":465,"high":470,"low":456,"close":466,"volume":81780,"rsi_14":35.29,"sma_20":477.75,"sma_60":493.67,"sma_120":529.51},{"date":"2025-12-26","open":469,"high":469,"low":450,"close":460,"volume":220220,"rsi_14":32.88,"sma_20":477.5,"sma_60":492.5,"sma_120":527.82},{"date":"2025-12-29","open":465,"high":470,"low":447,"close":458,"volume":301889,"rsi_14":32.88,"sma_20":476.7,"sma_60":491.52,"sma_120":526.02},{"date":"2025-12-30","open":458,"high":458,"low":447,"close":456,"volume":68931,"rsi_14":28.17,"sma_20":475.9,"sma_60":490.73,"sma_120":524.73},{"date":"2026-01-02","open":450,"high":461,"low":447,"close":457,"volume":137197,"rsi_14":27.14,"sma_20":474.25,"sma_60":489.35,"sma_120":524.0},{"date":"2026-01-05","open":457,"high":473,"low":448,"close":467,"volume":340167,"rsi_14":38.67,"sma_20":473.1,"sma_60":488.35,"sma_120":522.98},{"date":"2026-01-06","open":469,"high":469,"low":453,"close":467,"volume":281623,"rsi_14":42.65,"sma_20":472.15,"sma_60":487.37,"sma_120":521.95},{"date":"2026-01-07","open":468,"high":469,"low":451,"close":467,"volume":209542,"rsi_14":45.31,"sma_20":471.25,"sma_60":486.43,"sma_120":521.02},{"date":"2026-01-08","open":463,"high":469,"low":447,"close":460,"volume":331494,"rsi_14":41.43,"sma_20":470.1,"sma_60":485.57,"sma_120":520.12},{"date":"2026-01-09","open":460,"high":460,"low":447,"close":457,"volume":161335,"rsi_14":43.28,"sma_20":468.6,"sma_60":484.5,"sma_120":519.2},{"date":"2026-01-12","open":457,"high":457,"low":443,"close":447,"volume":183114,"rsi_14":35.14,"sma_20":466.5,"sma_60":483.18,"sma_120":518.23},{"date":"2026-01-13","open":447,"high":449,"low":438,"close":446,"volume":198485,"rsi_14":18.33,"sma_20":464.6,"sma_60":481.73,"sma_120":517.15},{"date":"2026-01-14","open":447,"high":447,"low":435,"close":443,"volume":166240,"rsi_14":21.15,"sma_20":462.9,"sma_60":480.47,"sma_120":516.21},{"date":"2026-01-15","open":443,"high":447,"low":430,"close":447,"volume":188771,"rsi_14":28.3,"sma_20":461.6,"sma_60":479.12,"sma_120":515.32},{"date":"2026-01-16","open":448,"high":448,"low":434,"close":442,"volume":157167,"rsi_14":35.06,"sma_20":513.4,"sma_60":463.02,"sma_120":472.64},{"date":"2026-01-19","open":442,"high":446,"low":434,"close":440,"volume":127877,"rsi_14":30.0,"sma_20":458.8,"sma_60":475.72,"sma_120":513.55},{"date":"2026-01-20","open":440,"high":440,"low":421,"close":435,"volume":433415,"rsi_14":28.3,"sma_20":457.1,"sma_60":473.43,"sma_120":512.62},{"date":"2026-01-21","open":434,"high":434,"low":410,"close":418,"volume":329094,"rsi_14":22.06,"sma_20":453.8,"sma_60":471.27,"sma_120":511.45},{"date":"2026-01-22","open":417,"high":425,"low":407,"close":419,"volume":307322,"rsi_14":22.06,"sma_20":451.1,"sma_60":469.28,"sma_120":510.38},{"date":"2026-01-23","open":420,"high":422,"low":407,"close":422,"volume":316384,"rsi_14":13.11,"sma_20":448.7,"sma_60":467.2,"sma_120":509.37},{"date":"2026-01-26","open":422,"high":429,"low":405,"close":429,"volume":737750,"rsi_14":22.06,"sma_20":446.85,"sma_60":465.48,"sma_120":508.43},{"date":"2026-01-27","open":428,"high":428,"low":407,"close":414,"volume":478772,"rsi_14":18.07,"sma_20":444.55,"sma_60":464.3,"sma_120":507.32},{"date":"2026-01-28","open":414,"high":422,"low":405,"close":415,"volume":328920,"rsi_14":20.78,"sma_20":442.4,"sma_60":463.33,"sma_120":506.27},{"date":"2026-01-29","open":419,"high":422,"low":409,"close":412,"volume":310826,"rsi_14":20.78,"sma_20":440.2,"sma_60":462.53,"sma_120":504.82},{"date":"2026-01-30","open":413,"high":418,"low":407,"close":415,"volume":293481,"rsi_14":27.14,"sma_20":438.1,"sma_60":461.6,"sma_120":503.06},{"date":"2026-02-02","open":413,"high":439,"low":411,"close":419,"volume":336348,"rsi_14":31.51,"sma_20":435.7,"sma_60":460.95,"sma_120":501.33},{"date":"2026-02-03","open":419,"high":459,"low":419,"close":432,"volume":661417,"rsi_14":43.37,"sma_20":433.95,"sma_60":460.3,"sma_120":500.02},{"date":"2026-02-04","open":431,"high":453,"low":425,"close":448,"volume":505835,"rsi_14":28.82,"sma_20":513.3,"sma_60":463.3,"sma_120":473.31},{"date":"2026-02-05","open":445,"high":492,"low":445,"close":464,"volume":997309,"rsi_14":37.27,"sma_20":512.8,"sma_60":464.0,"sma_120":474.01},{"date":"2026-02-06","open":463,"high":463,"low":446,"close":452,"volume":190126,"rsi_14":34.21,"sma_20":511.3,"sma_60":464.22,"sma_120":474.4},{"date":"2026-02-09","open":452,"high":462,"low":448,"close":454,"volume":162529,"rsi_14":37.04,"sma_20":508.45,"sma_60":464.52,"sma_120":474.81},{"date":"2026-02-10","open":454,"high":462,"low":447,"close":459,"volume":135577,"rsi_14":37.61,"sma_20":504.7,"sma_60":464.85,"sma_120":475.2},{"date":"2026-02-11","open":459,"high":459,"low":447,"close":450,"volume":173084,"rsi_14":32.56,"sma_20":501.35,"sma_60":464.95,"sma_120":475.54},{"date":"2026-02-12","open":450,"high":456,"low":435,"close":446,"volume":574116,"rsi_14":35.0,"sma_20":496.4,"sma_60":464.95,"sma_120":475.47},{"date":"2026-02-13","open":445,"high":446,"low":428,"close":432,"volume":443578,"rsi_14":25.39,"sma_20":492.0,"sma_60":464.73,"sma_120":475.01},{"date":"2026-02-19","open":432,"high":442,"low":426,"close":428,"volume":663734,"rsi_14":24.87,"sma_20":487.2,"sma_60":464.28,"sma_120":474.65},{"date":"2026-02-20","open":423,"high":478,"low":423,"close":473,"volume":922181,"rsi_14":37.82,"sma_20":485.35,"sma_60":464.67,"sma_120":474.93},{"date":"2026-02-23","open":948,"high":1068,"low":934,"close":1046,"volume":1028265,"rsi_14":47.14,"sma_20":485.85,"sma_60":465.95,"sma_120":475.61},{"date":"2026-02-24","open":1070,"high":1070,"low":1010,"close":1066,"volume":307550,"rsi_14":47.52,"sma_20":486.25,"sma_60":467.53,"sma_120":476.32},{"date":"2026-02-25","open":1072,"high":1214,"low":1044,"close":1206,"volume":890279,"rsi_14":95.07,"sma_20":538.0,"sma_60":488.18,"sma_120":501.62},{"date":"2026-02-26","open":1206,"high":1250,"low":1180,"close":1240,"volume":297824,"rsi_14":83.71,"sma_20":495.75,"sma_60":473.25,"sma_120":479.16},{"date":"2026-02-27","open":1246,"high":1246,"low":1190,"close":1200,"volume":295440,"rsi_14":90.96,"sma_20":617.85,"sma_60":513.3,"sma_120":512.76},{"date":"2026-03-03","open":1200,"high":1200,"low":1110,"close":1142,"volume":296571,"rsi_14":85.31,"sma_20":654.2,"sma_60":524.43,"sma_120":517.77},{"date":"2026-03-04","open":1144,"high":1200,"low":1054,"close":1122,"volume":640257,"rsi_14":84.61,"sma_20":689.7,"sma_60":535.27,"sma_120":522.66},{"date":"2026-03-05","open":1458,"high":1458,"low":1142,"close":1206,"volume":1526006,"rsi_14":85.81,"sma_20":729.25,"sma_60":547.2,"sma_120":528.22},{"date":"2026-03-06","open":910,"high":1142,"low":910,"close":1126,"volume":1212340,"rsi_14":79.64,"sma_20":764.6,"sma_60":557.8,"sma_120":533.15},{"date":"2026-03-09","open":1118,"high":1118,"low":1020,"close":1056,"volume":238245,"rsi_14":75.55,"sma_20":795.8,"sma_60":567.3,"sma_120":537.49},{"date":"2026-03-10","open":1080,"high":1118,"low":1038,"close":1060,"volume":219396,"rsi_14":75.89,"sma_20":826.4,"sma_60":576.88,"sma_120":541.92},{"date":"2026-03-11","open":1050,"high":1078,"low":1036,"close":1048,"volume":181239,"rsi_14":76.01,"sma_20":855.6,"sma_60":586.3,"sma_120":546.23},{"date":"2026-03-12","open":1048,"high":1104,"low":1036,"close":1048,"volume":159872,"rsi_14":76.27,"sma_20":885.4,"sma_60":595.65,"sma_120":550.48},{"date":"2026-03-13","open":1038,"high":1048,"low":1016,"close":1020,"volume":138522,"rsi_14":73.52,"sma_20":913.7,"sma_60":604.5,"sma_120":554.46},{"date":"2026-03-16","open":1018,"high":1078,"low":1010,"close":1034,"volume":117345,"rsi_14":49.01,"sma_20":526.95,"sma_60":495.23,"sma_120":483.96},{"date":"2026-03-17","open":1024,"high":1046,"low":1000,"close":1008,"volume":157361,"rsi_14":45.25,"sma_20":529.65,"sma_60":496.28,"sma_120":483.68},{"date":"2026-03-18","open":1012,"high":1022,"low":1002,"close":1012,"volume":124767,"rsi_14":29.54,"sma_20":532.65,"sma_60":497.38,"sma_120":483.34},{"date":"2026-03-19","open":1016,"high":1032,"low":1000,"close":1020,"volume":121907,"rsi_14":25.45,"sma_20":536.55,"sma_60":498.75,"sma_120":483.4},{"date":"2026-03-20","open":1022,"high":1062,"low":1010,"close":1050,"volume":190191,"rsi_14":32.88,"sma_20":541.4,"sma_60":500.53,"sma_120":483.47},{"date":"2026-03-23","open":1050,"high":1052,"low":996,"close":1008,"volume":127907,"rsi_14":34.12,"sma_20":542.95,"sma_60":501.58,"sma_120":483.59},{"date":"2026-03-24","open":1028,"high":1034,"low":998,"close":1000,"volume":86586,"rsi_14":35.12,"sma_20":541.8,"sma_60":502.73,"sma_120":483.61},{"date":"2026-03-25","open":1030,"high":1040,"low":1000,"close":1012,"volume":169637,"rsi_14":21.3,"sma_20":540.45,"sma_60":503.77,"sma_120":483.53},{"date":"2026-03-26","open":1030,"high":1086,"low":1006,"close":1030,"volume":148273,"rsi_14":32.61,"sma_20":536.05,"sma_60":504.97,"sma_120":483.66},{"date":"2026-03-27","open":1030,"high":1070,"low":1006,"close":1050,"volume":107645,"rsi_14":48.67,"sma_20":531.3,"sma_60":506.2,"sma_120":483.94},{"date":"2026-03-30","open":1050,"high":1050,"low":1008,"close":1024,"volume":68327,"rsi_14":42.74,"sma_20":526.9,"sma_60":507.2,"sma_120":484.06},{"date":"2026-03-31","open":1012,"high":1058,"low":1012,"close":1012,"volume":106453,"rsi_14":42.74,"sma_20":523.65,"sma_60":508.23,"sma_120":484.07},{"date":"2026-04-01","open":1012,"high":1058,"low":1012,"close":1050,"volume":77668,"rsi_14":50.69,"sma_20":521.9,"sma_60":509.6,"sma_120":484.23},{"date":"2026-04-02","open":1138,"high":1138,"low":1020,"close":1036,"volume":75032,"rsi_14":52.9,"sma_20":517.65,"sma_60":510.83,"sma_120":484.34},{"date":"2026-04-03","open":1058,"high":1060,"low":1018,"close":1020,"volume":52201,"rsi_14":47.48,"sma_20":515.0,"sma_60":511.8,"sma_120":484.22},{"date":"2026-04-06","open":1020,"high":1040,"low":1010,"close":1022,"volume":37899,"rsi_14":52.76,"sma_20":514.15,"sma_60":512.7,"sma_120":483.91},{"date":"2026-04-07","open":1022,"high":1032,"low":1006,"close":1022,"volume":68052,"rsi_14":52.0,"sma_20":513.2,"sma_60":513.72,"sma_120":483.52},{"date":"2026-04-08","open":1026,"high":1032,"low":1010,"close":1014,"volume":80426,"rsi_14":48.8,"sma_20":512.35,"sma_60":514.27,"sma_120":483.09},{"date":"2026-04-09","open":1014,"high":1038,"low":1008,"close":1016,"volume":191977,"rsi_14":42.34,"sma_20":511.55,"sma_60":514.7,"sma_120":482.86},{"date":"2026-04-10","open":1020,"high":1036,"low":1016,"close":1034,"volume":104399,"rsi_14":56.57,"sma_20":511.9,"sma_60":514.8,"sma_120":482.7},{"date":"2026-04-13","open":1024,"high":1042,"low":1020,"close":1022,"volume":166159,"rsi_14":55.45,"sma_20":511.6,"sma_60":514.42,"sma_120":482.54},{"date":"2026-04-14","open":1022,"high":1032,"low":1020,"close":1026,"volume":44757,"rsi_14":53.61,"sma_20":512.05,"sma_60":514.35,"sma_120":482.46},{"date":"2026-04-15","open":1046,"high":1046,"low":1020,"close":1030,"volume":129216,"rsi_14":50.0,"sma_20":512.5,"sma_60":513.85,"sma_120":482.59},{"date":"2026-04-16","open":1048,"high":1070,"low":1030,"close":1070,"volume":121465,"rsi_14":55.0,"sma_20":513.75,"sma_60":514.1,"sma_120":482.88},{"date":"2026-04-17","open":1078,"high":1086,"low":1054,"close":1086,"volume":39431,"rsi_14":66.32,"sma_20":514.65,"sma_60":514.42,"sma_120":483.27},{"date":"2026-04-20","open":1086,"high":1122,"low":1068,"close":1094,"volume":107421,"rsi_14":72.04,"sma_20":516.8,"sma_60":515.03,"sma_120":483.7},{"date":"2026-04-21","open":1100,"high":1100,"low":1062,"close":1068,"volume":56556,"rsi_14":54.65,"sma_20":518.5,"sma_60":515.38,"sma_120":484.1},{"date":"2026-04-22","open":1074,"high":1074,"low":1000,"close":1066,"volume":90879,"rsi_14":59.49,"sma_20":519.85,"sma_60":515.52,"sma_120":484.48},{"date":"2026-04-23","open":1076,"high":1076,"low":1026,"close":1042,"volume":78566,"rsi_14":56.63,"sma_20":520.15,"sma_60":515.77,"sma_120":484.9},{"date":"2026-04-24","open":1036,"high":1144,"low":1036,"close":1118,"volume":351962,"rsi_14":70.0,"sma_20":521.85,"sma_60":516.3,"sma_120":485.76},{"date":"2026-04-27","open":1118,"high":1330,"low":1066,"close":1176,"volume":1917845,"rsi_14":75.84,"sma_20":525.65,"sma_60":517.32,"sma_120":486.86},{"date":"2026-04-28","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":77.93,"sma_20":1059.5,"sma_60":920.33,"sma_120":691.83},{"date":"2026-04-29","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":77.78,"sma_20":532.85,"sma_60":514.23,"sma_120":489.27},{"date":"2026-04-30","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":79.2,"sma_20":539.85,"sma_60":521.1,"sma_120":506.96},{"date":"2026-05-04","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":79.84,"sma_20":540.25,"sma_60":520.33,"sma_120":490.64},{"date":"2026-05-06","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":79.53,"sma_20":544.1,"sma_60":522.93,"sma_120":491.62},{"date":"2026-05-07","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":79.2,"sma_20":547.95,"sma_60":525.27,"sma_120":492.63},{"date":"2026-05-08","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":75.24,"sma_20":552.0,"sma_60":527.33,"sma_120":493.6},{"date":"2026-05-11","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":73.2,"sma_20":556.0,"sma_60":529.6,"sma_120":494.61},{"date":"2026-05-12","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":72.04,"sma_20":559.55,"sma_60":531.83,"sma_120":495.28},{"date":"2026-05-13","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":83.75,"sma_20":563.4,"sma_60":533.98,"sma_120":495.98},{"date":"2026-05-14","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":84.81,"sma_20":567.15,"sma_60":536.28,"sma_120":496.78},{"date":"2026-05-15","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":100.0,"sma_20":570.8,"sma_60":538.65,"sma_120":497.77},{"date":"2026-05-18","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":100.0,"sma_20":573.45,"sma_60":541.25,"sma_120":498.86},{"date":"2026-05-19","open":1176,"high":1176,"low":1176,"close":1176,"volume":0,"rsi_14":100.0,"sma_20":1151.4,"sma_60":1079.95,"sma_120":768.01},{"date":"2026-05-20","open":1176,"high":1216,"low":1062,"close":1117,"volume":402489,"rsi_14":90.88,"sma_20":633.6,"sma_60":564.45,"sma_120":510.29},{"date":"2026-05-21","open":1117,"high":1149,"low":1040,"close":1064,"volume":398962,"rsi_14":84.0,"sma_20":660.1,"sma_60":573.47,"sma_120":515.3},{"date":"2026-05-22","open":1060,"high":1134,"low":1060,"close":1134,"volume":165610,"rsi_14":38.46,"sma_20":1155.75,"sma_60":1092.12,"sma_120":784.0},{"date":"2026-05-26","open":1137,"high":1148,"low":1105,"close":1125,"volume":340760,"rsi_14":36.65,"sma_20":1159.9,"sma_60":1090.77,"sma_120":789.48},{"date":"2026-05-27","open":1116,"high":1129,"low":1074,"close":1092,"volume":355954,"rsi_14":31.25,"sma_20":1158.6,"sma_60":1088.3,"sma_120":794.67},{"date":"2026-05-28","open":1095,"high":1102,"low":1054,"close":1092,"volume":227962,"rsi_14":31.25,"sma_20":1154.4,"sma_60":1086.5,"sma_120":799.9},{"date":"2026-05-29","open":1092,"high":1124,"low":1030,"close":1095,"volume":182973,"rsi_14":32.16,"sma_20":1150.35,"sma_60":1085.72,"sma_120":805.08},{"date":"2026-06-01","open":1095,"high":1129,"low":1067,"close":1127,"volume":253522,"rsi_14":40.54,"sma_20":1147.9,"sma_60":1085.8,"sma_120":810.53},{"date":"2026-06-02","open":1115,"high":1139,"low":1059,"close":1072,"volume":259332,"rsi_14":33.44,"sma_20":1142.7,"sma_60":1083.57,"sma_120":815.38},{"date":"2026-06-04","open":1050,"high":1115,"low":1025,"close":1115,"volume":200987,"rsi_14":41.46,"sma_20":1139.65,"sma_60":1083.38,"sma_120":820.59},{"date":"2026-06-05","open":1106,"high":1133,"low":1085,"close":1125,"volume":149684,"rsi_14":43.05,"sma_20":1137.1,"sma_60":1084.53,"sma_120":825.92},{"date":"2026-06-08","open":1091,"high":1126,"low":1032,"close":1066,"volume":209370,"rsi_14":37.09,"sma_20":1131.6,"sma_60":1084.63,"sma_120":830.76},{"date":"2026-06-09","open":1057,"high":1130,"low":1055,"close":1108,"volume":220535,"rsi_14":42.74,"sma_20":1128.2,"sma_60":1085.63,"sma_120":835.97},{"date":"2026-06-10","open":1108,"high":1110,"low":1061,"close":1109,"volume":208598,"rsi_14":42.86,"sma_20":1124.85,"sma_60":1086.65,"sma_120":841.15},{"date":"2026-06-11","open":1097,"high":1152,"low":1077,"close":1110,"volume":194383,"rsi_14":49.15,"sma_20":1121.55,"sma_60":1088.15,"sma_120":846.33},{"date":"2026-06-12","open":1087,"high":1140,"low":1060,"close":1084,"volume":353184,"rsi_14":52.6,"sma_20":1116.95,"sma_60":1088.98,"sma_120":851.33},{"date":"2026-06-15","open":1084,"high":1100,"low":1052,"close":1094,"volume":271052,"rsi_14":43.83,"sma_20":1112.85,"sma_60":1090.42,"sma_120":856.47},{"date":"2026-06-16","open":1085,"high":1111,"low":1056,"close":1090,"volume":260276,"rsi_14":44.51,"sma_20":1108.55,"sma_60":1091.72,"sma_120":861.61},{"date":"2026-06-17","open":1100,"high":1100,"low":1063,"close":1094,"volume":198683,"rsi_14":39.46,"sma_20":1096.05,"sma_60":1099.45,"sma_120":897.73},{"date":"2026-06-18","open":1094,"high":1110,"low":1063,"close":1077,"volume":405914,"rsi_14":47.56,"sma_20":1099.5,"sma_60":1093.4,"sma_120":871.88},{"date":"2026-06-19","open":1077,"high":1096,"low":1046,"close":1096,"volume":131011,"rsi_14":50.15,"sma_20":1098.45,"sma_60":1094.87,"sma_120":877.11},{"date":"2026-06-22","open":1087,"high":1090,"low":1010,"close":1027,"volume":408178,"rsi_14":36.11,"sma_20":1096.6,"sma_60":1095.32,"sma_120":881.63},{"date":"2026-06-23","open":1026,"high":1070,"low":955,"close":992,"volume":451612,"rsi_14":38.24,"sma_20":1089.5,"sma_60":1094.98,"sma_120":885.96},{"date":"2026-06-24","open":962,"high":1029,"low":962,"close":991,"volume":27079,"rsi_14":29.19,"sma_20":1082.8,"sma_60":1094.33,"sma_120":890.3},{"date":"2026-06-25","open":1026,"high":1026,"low":964,"close":966,"volume":37033,"rsi_14":24.6,"sma_20":1076.5,"sma_60":1092.93,"sma_120":894.47},{"date":"2026-06-26","open":920,"high":949,"low":880,"close":881,"volume":141162,"rsi_14":22.71,"sma_20":1065.95,"sma_60":1090.55,"sma_120":897.98},{"date":"2026-06-29","open":847,"high":881,"low":841,"close":846,"volume":64983,"rsi_14":10.54,"sma_20":1053.5,"sma_60":1087.78,"sma_120":901.21},{"date":"2026-06-30","open":850,"high":875,"low":827,"close":835,"volume":46243,"rsi_14":9.94,"sma_20":1038.9,"sma_60":1084.17,"sma_120":904.37},{"date":"2026-07-01","open":909,"high":909,"low":835,"close":842,"volume":77574,"rsi_14":11.49,"sma_20":1027.4,"sma_60":1080.93,"sma_120":907.58},{"date":"2026-07-02","open":842,"high":855,"low":833,"close":833,"volume":61256,"rsi_14":12.08,"sma_20":1013.3,"sma_60":1077.82,"sma_120":910.62},{"date":"2026-07-03","open":825,"high":852,"low":801,"close":824,"volume":69534,"rsi_14":9.09,"sma_20":998.25,"sma_60":1074.52,"sma_120":913.6},{"date":"2026-07-06","open":870,"high":870,"low":805,"close":820,"volume":20963,"rsi_14":9.09,"sma_20":985.95,"sma_60":1071.15,"sma_120":916.54},{"date":"2026-07-07","open":819,"high":831,"low":800,"close":817,"volume":46913,"rsi_14":7.9,"sma_20":971.4,"sma_60":1067.87,"sma_120":919.52},{"date":"2026-07-08","open":816,"high":836,"low":804,"close":818,"volume":28636,"rsi_14":8.63,"sma_20":956.85,"sma_60":1064.57,"sma_120":922.52},{"date":"2026-07-09","open":760,"high":830,"low":760,"close":829,"volume":98216,"rsi_14":6.23,"sma_20":942.8,"sma_60":1061.15,"sma_120":925.71},{"date":"2026-07-10","open":789,"high":844,"low":789,"close":818,"volume":28246,"rsi_14":7.69,"sma_20":929.5,"sma_60":1057.75,"sma_120":928.81},{"date":"2026-07-13","open":818,"high":889,"low":807,"close":808,"volume":23677,"rsi_14":8.56,"sma_20":915.2,"sma_60":1054.12,"sma_120":931.85},{"date":"2026-07-14","open":808,"high":842,"low":807,"close":829,"volume":96315,"rsi_14":16.53,"sma_20":902.15,"sma_60":1050.77,"sma_120":935.03},{"date":"2026-07-15","open":853,"high":853,"low":819,"close":826,"volume":24734,"rsi_14":18.18,"sma_20":888.75,"sma_60":1046.7,"sma_120":938.23},{"date":"2026-07-16","open":835,"high":835,"low":807,"close":827,"volume":33967,"rsi_14":30.15,"sma_20":876.25,"sma_60":1042.38,"sma_120":941.46},{"date":"2026-07-20","open":827,"high":836,"low":817,"close":823,"volume":31409,"rsi_14":39.05,"sma_20":862.6,"sma_60":1037.87,"sma_120":944.69},{"date":"2026-07-21","open":813,"high":875,"low":800,"close":828,"volume":23060,"rsi_14":46.46,"sma_20":852.65,"sma_60":1033.87,"sma_120":948.11},{"date":"2026-07-22","open":848,"high":848,"low":801,"close":818,"volume":22238,"rsi_14":38.24,"sma_20":843.95,"sma_60":1029.73,"sma_120":951.43},{"date":"2026-07-23","open":811,"high":838,"low":802,"close":814,"volume":20793,"rsi_14":40.21,"sma_20":835.1,"sma_60":1025.93,"sma_120":954.7},{"date":"2026-07-24","open":829,"high":829,"low":781,"close":800,"volume":56825,"rsi_14":38.24,"sma_20":826.8,"sma_60":1020.63,"sma_120":957.79},{"date":"2026-07-27","open":814,"high":814,"low":753,"close":784,"volume":51438,"rsi_14":34.21,"sma_20":821.95,"sma_60":1014.1,"sma_120":960.88},{"date":"2026-07-28","open":775,"high":791,"low":622,"close":655,"volume":202738,"rsi_14":16.25,"sma_20":812.4,"sma_60":1005.42,"sma_120":962.88},{"date":"2026-07-29","open":649,"high":734,"low":632,"close":701,"volume":166067,"rsi_14":29.47,"sma_20":805.7,"sma_60":997.5,"sma_120":965.28},{"date":"2026-07-30","open":680,"high":726,"low":663,"close":696,"volume":55384,"rsi_14":26.16,"sma_20":798.4,"sma_60":989.5,"sma_120":967.62},{"date":"2026-07-31","open":690,"high":712,"low":660,"close":712,"volume":60386,"rsi_14":31.34,"sma_20":792.35,"sma_60":981.77,"sma_120":970.07},{"date":"2026-08-03","open":689,"high":757,"low":689,"close":742,"volume":62034,"rsi_14":39.14,"sma_20":788.25,"sma_60":974.53,"sma_120":972.65},{"date":"2026-08-04","open":742,"high":751,"low":712,"close":733,"volume":85007,"rsi_14":33.56,"sma_20":783.9,"sma_60":967.15,"sma_120":975.02},{"date":"2026-08-05","open":748,"high":760,"low":736,"close":756,"volume":34653,"rsi_14":38.78,"sma_20":780.85,"sma_60":960.15,"sma_120":977.46},{"date":"2026-08-06","open":732,"high":786,"low":656,"close":739,"volume":388844,"rsi_14":36.59,"sma_20":776.9,"sma_60":952.87,"sma_120":979.85},{"date":"2026-08-07","open":744,"high":924,"low":664,"close":754,"volume":862714,"rsi_14":39.82,"sma_20":773.15,"sma_60":945.83,"sma_120":982.35},{"date":"2026-08-10","open":750,"high":865,"low":747,"close":838,"volume":300245,"rsi_14":51.2,"sma_20":774.15,"sma_60":940.2,"sma_120":985.51},{"date":"2026-08-11","open":802,"high":853,"low":796,"close":813,"volume":349906,"rsi_14":49.42,"sma_20":774.4,"sma_60":934.15,"sma_120":988.53},{"date":"2026-08-12","open":833,"high":880,"low":732,"close":732,"volume":755568,"rsi_14":41.96,"sma_20":769.55,"sma_60":926.75,"sma_120":990.92},{"date":"2026-08-13","open":732,"high":732,"low":732,"close":732,"volume":0,"rsi_14":43.15,"sma_20":764.85,"sma_60":919.35,"sma_120":993.42},{"date":"2026-08-14","open":660,"high":716,"low":600,"close":716,"volume":722013,"rsi_14":43.15,"sma_20":759.3,"sma_60":911.68,"sma_120":995.82},{"date":"2026-08-18","open":722,"high":916,"low":722,"close":896,"volume":1277988,"rsi_14":72.03,"sma_20":762.95,"sma_60":908.0,"sma_120":999.34},{"date":"2026-08-19","open":831,"high":899,"low":825,"close":862,"volume":271801,"rsi_14":65.05,"sma_20":764.65,"sma_60":904.63,"sma_120":997.81},{"date":"2026-08-20","open":855,"high":861,"low":817,"close":826,"volume":105092,"rsi_14":61.48,"sma_20":765.05,"sma_60":899.5,"sma_120":995.81},{"date":"2026-08-21","open":877,"high":897,"low":785,"close":799,"volume":71161,"rsi_14":57.54,"sma_20":764.3,"sma_60":894.07,"sma_120":992.42},{"date":"2026-08-24","open":809,"high":830,"low":692,"close":736,"volume":191480,"rsi_14":49.51,"sma_20":761.1,"sma_60":888.13,"sma_120":988.22},{"date":"2026-08-25","open":735,"high":820,"low":730,"close":762,"volume":78829,"rsi_14":52.31,"sma_20":760.0,"sma_60":882.63,"sma_120":984.57},{"date":"2026-08-26","open":778,"high":791,"low":729,"close":782,"volume":40568,"rsi_14":52.08,"sma_20":766.35,"sma_60":877.42,"sma_120":981.57},{"date":"2026-08-27","open":776,"high":803,"low":740,"close":790,"volume":100253,"rsi_14":54.15,"sma_20":770.8,"sma_60":871.8,"sma_120":978.8},{"date":"2026-08-28","open":790,"high":808,"low":761,"close":790,"volume":82190,"rsi_14":53.0,"sma_20":775.5,"sma_60":867.1,"sma_120":975.33},{"date":"2026-08-31","open":805,"high":854,"low":780,"close":800,"volume":358189,"rsi_14":46.39,"sma_20":779.9,"sma_60":861.85,"sma_120":972.62},{"date":"2026-09-01","open":820,"high":1040,"low":798,"close":1040,"volume":1496940,"rsi_14":65.32,"sma_20":794.8,"sma_60":860.43,"sma_120":972.48},{"date":"2026-09-02","open":1013,"high":1227,"low":1010,"close":1146,"volume":3040738,"rsi_14":77.02,"sma_20":815.45,"sma_60":861.77,"sma_120":973.2},{"date":"2026-09-03","open":1134,"high":1203,"low":1122,"close":1158,"volume":526577,"rsi_14":77.38,"sma_20":835.55,"sma_60":862.6,"sma_120":974.12},{"date":"2026-09-04","open":1158,"high":1225,"low":1149,"close":1205,"volume":485518,"rsi_14":80.22,"sma_20":858.85,"sma_60":864.2,"sma_120":975.42},{"date":"2026-09-07","open":1225,"high":1225,"low":1145,"close":1187,"volume":208586,"rsi_14":72.49,"sma_20":880.5,"sma_60":865.48,"sma_120":976.82},{"date":"2026-09-08","open":1187,"high":1205,"low":1140,"close":1175,"volume":134461,"rsi_14":75.04,"sma_20":897.35,"sma_60":867.0,"sma_120":977.99},{"date":"2026-09-09","open":1185,"high":1187,"low":1135,"close":1179,"volume":91975,"rsi_14":79.76,"sma_20":915.65,"sma_60":868.42,"sma_120":979.42},{"date":"2026-09-10","open":1179,"high":1185,"low":1151,"close":1183,"volume":48889,"rsi_14":83.68,"sma_20":938.2,"sma_60":869.97,"sma_120":980.84},{"date":"2026-09-11","open":1183,"high":1217,"low":1171,"close":1203,"volume":97316,"rsi_14":94.31,"sma_20":961.75,"sma_60":871.78,"sma_120":982.37},{"date":"2026-09-14","open":1205,"high":1239,"low":1187,"close":1210,"volume":113499,"rsi_14":94.09,"sma_20":986.45,"sma_60":874.0,"sma_120":983.7},{"date":"2026-09-15","open":1210,"high":1226,"low":1180,"close":1218,"volume":184100,"rsi_14":93.95,"sma_20":1002.55,"sma_60":876.03,"sma_120":985.45},{"date":"2026-09-16","open":1222,"high":1249,"low":1210,"close":1230,"volume":183234,"rsi_14":94.0,"sma_20":1020.95,"sma_60":879.42,"sma_120":987.37},{"date":"2026-09-17","open":1248,"high":1271,"low":1220,"close":1271,"volume":238859,"rsi_14":94.45,"sma_20":1043.2,"sma_60":884.07,"sma_120":989.52},{"date":"2026-09-18","open":1280,"high":1349,"low":1280,"close":1348,"volume":321626,"rsi_14":95.07,"sma_20":1070.65,"sma_60":890.02,"sma_120":992.17},{"date":"2026-09-21","open":1349,"high":1356,"low":1240,"close":1280,"volume":248324,"rsi_14":77.52,"sma_20":1097.85,"sma_60":895.25,"sma_120":994.09},{"date":"2026-09-22","open":1280,"high":1280,"low":1190,"close":1227,"volume":233857,"rsi_14":60.57,"sma_20":1121.1,"sma_60":901.02,"sma_120":995.78},{"date":"2026-09-23","open":1227,"high":1277,"low":1202,"close":1270,"volume":159829,"rsi_14":63.53,"sma_20":1145.5,"sma_60":908.08,"sma_120":997.93},{"date":"2026-09-28","open":1271,"high":1329,"low":1252,"close":1329,"volume":115891,"rsi_14":64.55,"sma_20":1172.45,"sma_60":916.32,"sma_120":1000.24},{"date":"2026-09-29","open":1338,"high":1356,"low":1209,"close":1280,"volume":184177,"rsi_14":60.18,"sma_20":1196.95,"sma_60":923.62,"sma_120":1002.27},{"date":"2026-09-30","open":1280,"high":1280,"low":1230,"close":1270,"volume":67291,"rsi_14":60.44,"sma_20":1220.45,"sma_60":930.9,"sma_120":1004.36},{"date":"2026-10-01","open":1270,"high":1324,"low":1242,"close":1324,"volume":200025,"rsi_14":64.36,"sma_20":1234.65,"sma_60":939.23,"sma_120":1006.88},{"date":"2026-10-02","open":1330,"high":1441,"low":1308,"close":1417,"volume":403223,"rsi_14":69.7,"sma_20":1248.2,"sma_60":949.18,"sma_120":1010.17},{"date":"2026-10-06","open":1417,"high":1520,"low":1350,"close":1495,"volume":422092,"rsi_14":72.39,"sma_20":1265.05,"sma_60":960.48,"sma_120":1014.17},{"date":"2026-10-07","open":1495,"high":1557,"low":1447,"close":1556,"volume":354881,"rsi_14":74.5,"sma_20":1282.6,"sma_60":972.78,"sma_120":1018.67},{"date":"2026-10-08","open":1560,"high":1614,"low":1510,"close":1600,"volume":329210,"rsi_14":75.74,"sma_20":1303.25,"sma_60":985.63,"sma_120":1023.39},{"date":"2026-10-12","open":1600,"high":1639,"low":1571,"close":1610,"volume":290624,"rsi_14":75.68,"sma_20":1325.0,"sma_60":998.83,"sma_120":1028.29},{"date":"2026-10-13","open":1620,"high":1650,"low":1570,"close":1635,"volume":244889,"rsi_14":75.14,"sma_20":1347.8,"sma_60":1012.62,"sma_120":1033.37},{"date":"2026-10-14","open":1635,"high":1673,"low":1632,"close":1652,"volume":287045,"rsi_14":72.89,"sma_20":1371.25,"sma_60":1026.33,"sma_120":1038.55},{"date":"2026-10-15","open":1650,"high":1669,"low":1618,"close":1656,"volume":360556,"rsi_14":81.33,"sma_20":1393.9,"sma_60":1040.17,"sma_120":1043.43},{"date":"2026-10-16","open":1664,"high":1675,"low":1567,"close":1655,"volume":269754,"rsi_14":89.05,"sma_20":1416.15,"sma_60":1053.97,"sma_120":1048.17},{"date":"2026-10-19","open":1655,"high":1661,"low":1594,"close":1615,"volume":243698,"rsi_14":81.65,"sma_20":1436.0,"sma_60":1067.17,"sma_120":1052.52},{"date":"2026-10-20","open":1617,"high":1633,"low":1487,"close":1512,"volume":300856,"rsi_14":65.53,"sma_20":1450.1,"sma_60":1078.57,"sma_120":1056.22},{"date":"2026-10-21","open":1530,"high":1645,"low":1510,"close":1569,"volume":310661,"rsi_14":74.2,"sma_20":1465.0,"sma_60":1091.08,"sma_120":1060.41},{"date":"2026-10-22","open":1547,"high":1589,"low":1405,"close":1405,"volume":330892,"rsi_14":58.99,"sma_20":1467.85,"sma_60":1100.93,"sma_120":1063.43},{"date":"2026-10-23","open":1352,"high":1352,"low":1188,"close":1340,"volume":483190,"rsi_14":51.05,"sma_20":1470.85,"sma_60":1109.93,"sma_120":1065.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":518.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.14,"ttm_eps":null,"close":492.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.11,"ttm_eps":null,"close":425.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.01,"pbr":0.12,"ttm_eps":null,"close":435.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":503.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":540.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.14,"ttm_eps":null,"close":456.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":1012.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":835.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"온타이드","phase":"above-fold","symbol_resolved":true}