{"status":"ok","report":{"price_analysis":{"current":1911.0,"change_1d":0.4,"change_7d":-4.4,"change_30d":-5.6,"high_30d":2335.0,"low_30d":1841.0,"position_in_range":14.0,"support":1890.4,"resistance":2285.6},"summary":"에이프로젠(007460)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 490.35억. 현재가 1,911원, 전일 대비 +0.4%, 30일 -5.6%. ROE -10.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.15만, 기관 순매수 100.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.2%로 적자 상태입니다. 시가총액 490.35억. 매출 1389.01억, 영업이익 -922.52억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.12,"roe":-10.21,"eps":-1182.0,"revenue":138900790183.0,"operating_income":-92252455126.0,"net_income":-138637154478.0,"market_cap":49035250992,"profit_margin":-99.81,"roa":-6.27,"operating_margin":-66.42,"gross_margin":25.23,"debt_ratio":0.6281423312921917,"total_assets":674451822213.0,"total_equity":414246229737.0,"total_debt":260205592476.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(-54.91)가 시그널선(-53.53)을 하회합니다(데드크로스). 현재가가 SMA20(2002)과 SMA60(2197) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1835~2170 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.882494004796165,"macd":-54.90646539295608,"macd_signal":-53.52921600248223,"sma_20":2002.4,"sma_60":2196.5833333333335,"bb_upper":2169.5770319152725,"bb_lower":1835.2229680847277,"atr_14":121.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.15만, 기관 순매수 100.00. 30일 누적: 외국인 -14.52만, 기관 73.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-21482.0,"institutional_flow":100.0,"data":[{"date":"2026-10-23","foreign_net":-12008.0,"institution_net":3.0,"retail_net":12005.0},{"date":"2026-10-22","foreign_net":-13102.0,"institution_net":6.0,"retail_net":13096.0},{"date":"2026-10-21","foreign_net":-3555.0,"institution_net":-77.0,"retail_net":3632.0},{"date":"2026-10-20","foreign_net":-18489.0,"institution_net":67.0,"retail_net":18422.0},{"date":"2026-10-19","foreign_net":25672.0,"institution_net":101.0,"retail_net":-25773.0},{"date":"2026-10-16","foreign_net":14690.0,"institution_net":15.0,"retail_net":-14705.0},{"date":"2026-10-15","foreign_net":-7450.0,"institution_net":307.0,"retail_net":7143.0},{"date":"2026-10-14","foreign_net":21165.0,"institution_net":62.0,"retail_net":-21227.0},{"date":"2026-10-13","foreign_net":-271.0,"institution_net":32.0,"retail_net":239.0},{"date":"2026-10-12","foreign_net":-40677.0,"institution_net":46.0,"retail_net":40631.0},{"date":"2026-10-08","foreign_net":-32599.0,"institution_net":-12.0,"retail_net":32611.0},{"date":"2026-10-07","foreign_net":5253.0,"institution_net":-23.0,"retail_net":-5230.0},{"date":"2026-10-06","foreign_net":4756.0,"institution_net":-9.0,"retail_net":-4747.0},{"date":"2026-10-02","foreign_net":77953.0,"institution_net":-20.0,"retail_net":-77933.0},{"date":"2026-10-01","foreign_net":13547.0,"institution_net":1.0,"retail_net":-13548.0},{"date":"2026-09-30","foreign_net":-30236.0,"institution_net":-3.0,"retail_net":30239.0},{"date":"2026-09-29","foreign_net":-28927.0,"institution_net":13.0,"retail_net":28914.0},{"date":"2026-09-28","foreign_net":37260.0,"institution_net":-1520.0,"retail_net":-35740.0},{"date":"2026-09-23","foreign_net":10641.0,"institution_net":1403.0,"retail_net":-12044.0},{"date":"2026-09-22","foreign_net":-3894.0,"institution_net":-80.0,"retail_net":3974.0},{"date":"2026-09-21","foreign_net":4630.0,"institution_net":-4.0,"retail_net":-4626.0},{"date":"2026-09-18","foreign_net":-6597.0,"institution_net":-105.0,"retail_net":6702.0},{"date":"2026-09-17","foreign_net":23248.0,"institution_net":4.0,"retail_net":-23252.0},{"date":"2026-09-16","foreign_net":-17124.0,"institution_net":-13.0,"retail_net":17137.0},{"date":"2026-09-15","foreign_net":-54789.0,"institution_net":-48.0,"retail_net":54837.0},{"date":"2026-09-14","foreign_net":-18226.0,"institution_net":26.0,"retail_net":18200.0},{"date":"2026-09-11","foreign_net":-899.0,"institution_net":-2.0,"retail_net":901.0},{"date":"2026-09-10","foreign_net":-19312.0,"institution_net":12.0,"retail_net":19300.0},{"date":"2026-09-09","foreign_net":-36242.0,"institution_net":-127.0,"retail_net":36369.0},{"date":"2026-09-08","foreign_net":-39617.0,"institution_net":18.0,"retail_net":39599.0}],"periods":{"d1":{"foreign_net":-12008.0,"institution_net":3.0,"retail_net":12005.0},"d3":{"foreign_net":-28665.0,"institution_net":-68.0,"retail_net":28733.0},"d7":{"foreign_net":-14242.0,"institution_net":422.0,"retail_net":13820.0},"d14":{"foreign_net":21338.0,"institution_net":498.0,"retail_net":-21836.0},"d30":{"foreign_net":-145199.0,"institution_net":73.0,"retail_net":145126.0}}},"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 -1,182, PBR 0.12x) — 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 -1,182원"}]},"growth":{"grade":"D","percentile":43,"summary":"매출 -2.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.1,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.9,"unit":"%","percentile":39,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.2%","metrics":[{"name":"ROE","value":-10.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-66.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-99.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.9,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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":30,"summary":"유동비율 0.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,182, PBR 0.12x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.1%"},"profitability":{"grade":"C","reason":"ROE -10.2%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.63,"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":25.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-66.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-99.81,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.31,"pbr_5y_low":0.04,"pbr_5y_avg":0.11,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.09,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.13},{"quarter":"2024-Q3","per":null,"pbr":0.14},{"quarter":"2024-Q4","per":null,"pbr":0.09},{"quarter":"2025-Q1","per":null,"pbr":0.09},{"quarter":"2025-Q2","per":null,"pbr":0.07},{"quarter":"2025-Q3","per":null,"pbr":0.07},{"quarter":"2025-Q4","per":null,"pbr":0.08},{"quarter":"2026-Q1","per":null,"pbr":0.04},{"quarter":"2026-Q2","per":null,"pbr":0.31},{"quarter":"현재","per":null,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-10.2%"}],"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":"2026-10-23T23:46:45.978819+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.10212845860023828,"dividend_yield":null,"eps":-1182.0,"revenue":35526127026.0,"operating_income":-22444831323.0,"net_income":-42306328924.0,"market_cap":null,"profit_margin":-1.1908511415566878,"operating_margin":-0.6317837941235086,"roa":-0.06272698439035301,"gross_margin":0.2522883953390276,"total_equity":414246229737.0,"total_assets":674451822213.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.57,"roe":-0.06527689966717451,"dividend_yield":null,"eps":-1254.2,"revenue":36292222637.0,"operating_income":-20604439859.0,"net_income":-28122518103.0,"market_cap":96500000000.0,"profit_margin":-0.7748910388951773,"operating_margin":-0.5677370621548467,"roa":-0.04037588477611176,"gross_margin":0.2717983918941206,"total_equity":430818838615.0,"total_assets":696517692651.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0751999846436519,"dividend_yield":null,"eps":-1538.07,"revenue":31528680775.0,"operating_income":-26909828682.0,"net_income":-34487455143.0,"market_cap":null,"profit_margin":-1.0938439000703797,"operating_margin":-0.853503160314198,"roa":-0.04808191242285441,"gross_margin":0.2240041495044126,"total_equity":458609869489.0,"total_assets":717264630402.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06905706125279408,"dividend_yield":null,"eps":-1503.88,"revenue":35553759745.0,"operating_income":-22293355262.0,"net_income":-33720852308.0,"market_cap":null,"profit_margin":-0.9484468745318063,"operating_margin":-0.6270322863712089,"roa":-0.041537514141743795,"gross_margin":0.31114189467840203,"total_equity":488304189264.0,"total_assets":811816811977.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08463998784096967,"dividend_yield":null,"eps":-1883.32,"revenue":24164785944.0,"operating_income":-23891088028.0,"net_income":-42228889754.0,"market_cap":null,"profit_margin":-1.747538333336043,"operating_margin":-0.9886736875454112,"roa":-0.052234595108587765,"gross_margin":0.2561374838305499,"total_equity":498923627368.0,"total_assets":808446771076.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07241440694329561,"dividend_yield":null,"eps":-1343.88,"revenue":26726925796.0,"operating_income":-22476347401.0,"net_income":-30133362154.0,"market_cap":null,"profit_margin":-1.1274533548676897,"operating_margin":-0.8409626895572049,"roa":-0.04476334066268635,"gross_margin":0.3339874312943223,"total_equity":416123854713.0,"total_assets":673170538836.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09408072171809372,"dividend_yield":null,"eps":-1846.53,"revenue":39648364307.0,"operating_income":-29120117471.0,"net_income":-41404044886.0,"market_cap":null,"profit_margin":-1.0442812864966042,"operating_margin":-0.7344594910781422,"roa":-0.06787901519777088,"gross_margin":0.21595560827431942,"total_equity":440090638442.0,"total_assets":609968261404.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.049496993160999654,"dividend_yield":null,"eps":-978.49,"revenue":36792707518.0,"operating_income":-22043536727.0,"net_income":-21940345433.0,"market_cap":null,"profit_margin":-0.5963232094910705,"operating_margin":-0.5991278765286762,"roa":-0.035393324041798395,"gross_margin":0.23158233619614751,"total_equity":443266227539.0,"total_assets":619900674124.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.043408987128653424,"dividend_yield":null,"eps":-837.41,"revenue":35591527669.0,"operating_income":-17664015461.0,"net_income":-18776841504.0,"market_cap":null,"profit_margin":-0.527564921591003,"operating_margin":-0.4962983220409853,"roa":-0.02998504525278445,"gross_margin":0.24469780755113898,"total_equity":432556545223.0,"total_assets":626206875651.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04531894740080384,"dividend_yield":null,"eps":-814.11,"revenue":38080979476.0,"operating_income":-17978921350.0,"net_income":-18254433441.0,"market_cap":null,"profit_margin":-0.4793582962461509,"operating_margin":-0.4721233959155636,"roa":-0.03116060522683275,"gross_margin":0.23923172786933072,"total_equity":402799148876.0,"total_assets":585817679346.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0647055843038769,"dividend_yield":null,"eps":-1205.33,"revenue":37388010352.0,"operating_income":-24968535869.0,"net_income":-27026746116.0,"market_cap":null,"profit_margin":-0.7228720079391509,"operating_margin":-0.667822000527085,"roa":-0.045466830140537116,"gross_margin":0.9446457062166377,"total_equity":417688000298.0,"total_assets":594427762667.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07122985711159568,"dividend_yield":null,"eps":-1367.15,"revenue":39857787119.0,"operating_income":-23384133609.0,"net_income":-30655145384.0,"market_cap":null,"profit_margin":-0.7691130792704458,"operating_margin":-0.5866892092926279,"roa":-0.051333600778812154,"gross_margin":0.12799200629901883,"total_equity":430369323021.0,"total_assets":597175045563.0}],"current_price":1911.0,"change_pct":0.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":8600.0},{"date":"2017-01-11","close":8555.0},{"date":"2017-01-12","close":8450.0},{"date":"2017-01-13","close":8405.0},{"date":"2017-01-16","close":8450.0},{"date":"2017-01-17","close":8209.0},{"date":"2017-01-18","close":8420.0},{"date":"2017-01-19","close":8299.0},{"date":"2017-01-20","close":8239.0},{"date":"2017-01-23","close":7938.0},{"date":"2017-01-24","close":7803.0},{"date":"2017-01-25","close":7713.0},{"date":"2017-01-26","close":7833.0},{"date":"2017-01-31","close":7863.0},{"date":"2017-02-01","close":7848.0},{"date":"2017-02-02","close":7803.0},{"date":"2017-02-03","close":7578.0},{"date":"2017-02-06","close":7578.0},{"date":"2017-02-07","close":7593.0},{"date":"2017-02-08","close":7533.0},{"date":"2017-02-09","close":7533.0},{"date":"2017-02-10","close":7472.0},{"date":"2017-02-13","close":7803.0},{"date":"2017-02-14","close":7818.0},{"date":"2017-02-15","close":7743.0},{"date":"2017-02-16","close":7743.0},{"date":"2017-02-17","close":7668.0},{"date":"2017-02-20","close":7563.0},{"date":"2017-02-21","close":7593.0},{"date":"2017-02-22","close":7608.0},{"date":"2017-02-23","close":7563.0},{"date":"2017-02-24","close":7187.0},{"date":"2017-02-27","close":7066.0},{"date":"2017-02-28","close":7277.0},{"date":"2017-03-02","close":7081.0},{"date":"2017-03-03","close":6916.0},{"date":"2017-03-06","close":6931.0},{"date":"2017-03-07","close":7036.0},{"date":"2017-03-08","close":7172.0},{"date":"2017-03-09","close":7006.0},{"date":"2017-03-10","close":7081.0},{"date":"2017-03-13","close":7397.0},{"date":"2017-03-14","close":7397.0},{"date":"2017-03-15","close":7322.0},{"date":"2017-03-16","close":7773.0},{"date":"2017-03-17","close":8119.0},{"date":"2017-03-20","close":8329.0},{"date":"2017-03-21","close":8976.0},{"date":"2017-03-22","close":8480.0},{"date":"2017-03-23","close":7788.0},{"date":"2017-03-24","close":8765.0},{"date":"2017-03-27","close":8284.0},{"date":"2017-03-28","close":8164.0},{"date":"2017-03-29","close":8314.0},{"date":"2017-03-30","close":8705.0},{"date":"2017-03-31","close":8510.0},{"date":"2017-04-03","close":8961.0},{"date":"2017-04-04","close":8329.0},{"date":"2017-04-05","close":8344.0},{"date":"2017-04-06","close":8194.0},{"date":"2017-04-07","close":8074.0},{"date":"2017-04-10","close":7593.0},{"date":"2017-04-11","close":7472.0},{"date":"2017-04-12","close":7367.0},{"date":"2017-04-13","close":7367.0},{"date":"2017-04-14","close":7277.0},{"date":"2017-04-17","close":7457.0},{"date":"2017-04-18","close":7548.0},{"date":"2017-04-19","close":7397.0},{"date":"2017-04-20","close":7322.0},{"date":"2017-04-21","close":7247.0},{"date":"2017-04-24","close":7172.0},{"date":"2017-04-25","close":7157.0},{"date":"2017-04-26","close":7307.0},{"date":"2017-04-27","close":7277.0},{"date":"2017-04-28","close":7367.0},{"date":"2017-05-02","close":7397.0},{"date":"2017-05-04","close":7608.0},{"date":"2017-05-08","close":7623.0},{"date":"2017-05-10","close":7818.0},{"date":"2017-05-11","close":7773.0},{"date":"2017-05-12","close":7563.0},{"date":"2017-05-15","close":7457.0},{"date":"2017-05-16","close":7457.0},{"date":"2017-05-17","close":7638.0},{"date":"2017-05-18","close":7578.0},{"date":"2017-05-19","close":7608.0},{"date":"2017-05-22","close":7502.0},{"date":"2017-05-23","close":7397.0},{"date":"2017-05-24","close":7457.0},{"date":"2017-05-25","close":7397.0},{"date":"2017-05-26","close":7533.0},{"date":"2017-05-29","close":7563.0},{"date":"2017-05-30","close":7563.0},{"date":"2017-05-31","close":7608.0},{"date":"2017-06-01","close":7517.0},{"date":"2017-06-02","close":7773.0},{"date":"2017-06-05","close":7818.0},{"date":"2017-06-07","close":7668.0},{"date":"2017-06-08","close":7578.0},{"date":"2017-06-09","close":7878.0},{"date":"2017-06-12","close":7833.0},{"date":"2017-06-13","close":8104.0},{"date":"2017-06-14","close":7953.0},{"date":"2017-06-15","close":7818.0},{"date":"2017-06-16","close":7668.0},{"date":"2017-06-19","close":7638.0},{"date":"2017-06-20","close":7442.0},{"date":"2017-06-21","close":7337.0},{"date":"2017-06-22","close":7337.0},{"date":"2017-06-23","close":7292.0},{"date":"2017-06-26","close":7277.0},{"date":"2017-06-27","close":7337.0},{"date":"2017-06-28","close":7217.0},{"date":"2017-06-29","close":7217.0},{"date":"2017-06-30","close":7172.0},{"date":"2017-07-03","close":7202.0},{"date":"2017-07-04","close":7307.0},{"date":"2017-07-05","close":7262.0},{"date":"2017-07-06","close":7247.0},{"date":"2017-07-07","close":7187.0},{"date":"2017-07-10","close":7051.0},{"date":"2017-07-11","close":6991.0},{"date":"2017-07-12","close":6991.0},{"date":"2017-07-13","close":7187.0},{"date":"2017-07-14","close":6976.0},{"date":"2017-07-17","close":7066.0},{"date":"2017-07-18","close":7097.0},{"date":"2017-07-19","close":7097.0},{"date":"2017-07-20","close":7021.0},{"date":"2017-07-21","close":7081.0},{"date":"2017-07-24","close":6916.0},{"date":"2017-07-25","close":6766.0},{"date":"2017-07-26","close":6420.0},{"date":"2017-07-27","close":6330.0},{"date":"2017-07-28","close":6255.0},{"date":"2017-07-31","close":6164.0},{"date":"2017-08-01","close":6164.0},{"date":"2017-08-02","close":6405.0},{"date":"2017-08-03","close":6270.0},{"date":"2017-08-04","close":6240.0},{"date":"2017-08-07","close":6285.0},{"date":"2017-08-08","close":6330.0},{"date":"2017-08-09","close":6164.0},{"date":"2017-08-10","close":6149.0},{"date":"2017-08-11","close":5909.0},{"date":"2017-08-14","close":5803.0},{"date":"2017-08-16","close":6104.0},{"date":"2017-08-17","close":6164.0},{"date":"2017-08-18","close":6209.0},{"date":"2017-08-21","close":6074.0},{"date":"2017-08-22","close":6134.0},{"date":"2017-08-23","close":6285.0},{"date":"2017-08-24","close":6345.0},{"date":"2017-08-25","close":6405.0},{"date":"2017-08-28","close":6390.0},{"date":"2017-08-29","close":6450.0},{"date":"2017-08-30","close":6375.0},{"date":"2017-08-31","close":6360.0},{"date":"2017-09-01","close":6420.0},{"date":"2017-09-04","close":6330.0},{"date":"2017-09-05","close":6630.0},{"date":"2017-09-06","close":6435.0},{"date":"2017-09-07","close":6465.0},{"date":"2017-09-08","close":6480.0},{"date":"2017-09-11","close":6360.0},{"date":"2017-09-12","close":6345.0},{"date":"2017-09-13","close":6164.0},{"date":"2017-09-14","close":6089.0},{"date":"2017-09-15","close":6089.0},{"date":"2017-09-18","close":6044.0},{"date":"2017-09-19","close":6044.0},{"date":"2017-09-20","close":5954.0},{"date":"2017-09-21","close":5939.0},{"date":"2017-09-22","close":5638.0},{"date":"2017-09-25","close":5443.0},{"date":"2017-09-26","close":5518.0},{"date":"2017-09-27","close":5533.0},{"date":"2017-09-28","close":5653.0},{"date":"2017-09-29","close":5698.0},{"date":"2017-10-10","close":5849.0},{"date":"2017-10-11","close":6119.0},{"date":"2017-10-12","close":5999.0},{"date":"2017-10-13","close":6916.0},{"date":"2017-10-16","close":6345.0},{"date":"2017-10-17","close":6074.0},{"date":"2017-10-18","close":5879.0},{"date":"2017-10-19","close":5954.0},{"date":"2017-10-20","close":6134.0},{"date":"2017-10-23","close":6179.0},{"date":"2017-10-24","close":6240.0},{"date":"2017-10-25","close":6224.0},{"date":"2017-10-26","close":6134.0},{"date":"2017-10-27","close":5984.0},{"date":"2017-10-30","close":6074.0},{"date":"2017-10-31","close":6240.0},{"date":"2017-11-01","close":6255.0},{"date":"2017-11-02","close":6495.0},{"date":"2017-11-03","close":6691.0},{"date":"2017-11-06","close":6510.0},{"date":"2017-11-07","close":6450.0},{"date":"2017-11-08","close":6525.0},{"date":"2017-11-09","close":7157.0},{"date":"2017-11-10","close":9292.0},{"date":"2017-11-13","close":12073.0},{"date":"2017-11-14","close":15666.0},{"date":"2017-11-15","close":20357.0},{"date":"2017-11-16","close":26462.0},{"date":"2017-11-17","close":26462.0},{"date":"2017-11-20","close":34280.0},{"date":"2017-11-21","close":39091.0},{"date":"2017-11-22","close":39091.0},{"date":"2017-11-23","close":31874.0},{"date":"2017-11-24","close":32024.0},{"date":"2017-11-27","close":36535.0},{"date":"2017-11-28","close":30220.0},{"date":"2017-11-29","close":29829.0},{"date":"2017-11-30","close":30220.0},{"date":"2017-12-01","close":30822.0},{"date":"2017-12-04","close":31122.0},{"date":"2017-12-05","close":32776.0},{"date":"2017-12-06","close":35934.0},{"date":"2017-12-07","close":34731.0},{"date":"2017-12-08","close":35182.0},{"date":"2017-12-11","close":34280.0},{"date":"2017-12-12","close":35483.0},{"date":"2017-12-13","close":35332.0},{"date":"2017-12-14","close":35182.0},{"date":"2017-12-15","close":35783.0},{"date":"2017-12-18","close":35934.0},{"date":"2017-12-19","close":36986.0},{"date":"2017-12-20","close":42549.0},{"date":"2017-12-21","close":43000.0},{"date":"2017-12-22","close":43752.0},{"date":"2017-12-26","close":43752.0},{"date":"2017-12-27","close":43301.0},{"date":"2017-12-28","close":39091.0},{"date":"2018-01-02","close":42699.0},{"date":"2018-01-03","close":46308.0},{"date":"2018-01-04","close":50818.0},{"date":"2018-01-05","close":51720.0},{"date":"2018-01-08","close":51269.0},{"date":"2018-01-09","close":46909.0},{"date":"2018-01-10","close":45556.0},{"date":"2018-01-11","close":45105.0},{"date":"2018-01-12","close":48112.0},{"date":"2018-01-15","close":48413.0},{"date":"2018-01-16","close":46909.0},{"date":"2018-01-17","close":42248.0},{"date":"2018-01-18","close":42699.0},{"date":"2018-01-19","close":41196.0},{"date":"2018-01-22","close":41346.0},{"date":"2018-01-23","close":41497.0},{"date":"2018-01-24","close":41196.0},{"date":"2018-01-25","close":39843.0},{"date":"2018-01-26","close":40294.0},{"date":"2018-01-29","close":44804.0},{"date":"2018-01-30","close":43301.0},{"date":"2018-01-31","close":41797.0},{"date":"2018-02-01","close":40294.0},{"date":"2018-02-02","close":39692.0},{"date":"2018-02-05","close":39692.0},{"date":"2018-02-06","close":41948.0},{"date":"2018-02-07","close":39542.0},{"date":"2018-02-08","close":40895.0},{"date":"2018-02-09","close":39692.0},{"date":"2018-02-12","close":38941.0},{"date":"2018-02-13","close":38490.0},{"date":"2018-02-14","close":40594.0},{"date":"2018-02-19","close":39843.0},{"date":"2018-02-20","close":40294.0},{"date":"2018-02-21","close":44052.0},{"date":"2018-02-22","close":43000.0},{"date":"2018-02-23","close":43301.0},{"date":"2018-02-26","close":42098.0},{"date":"2018-02-27","close":42850.0},{"date":"2018-02-28","close":39392.0},{"date":"2018-03-02","close":38640.0},{"date":"2018-03-05","close":39091.0},{"date":"2018-03-06","close":39542.0},{"date":"2018-03-07","close":38189.0},{"date":"2018-03-08","close":40143.0},{"date":"2018-03-09","close":39843.0},{"date":"2018-03-12","close":40594.0},{"date":"2018-03-13","close":42549.0},{"date":"2018-03-14","close":41797.0},{"date":"2018-03-15","close":41196.0},{"date":"2018-03-16","close":40895.0},{"date":"2018-03-19","close":42399.0},{"date":"2018-03-20","close":42098.0},{"date":"2018-03-21","close":41346.0},{"date":"2018-03-22","close":40143.0},{"date":"2018-03-23","close":39692.0},{"date":"2018-03-26","close":39091.0},{"date":"2018-03-27","close":39091.0},{"date":"2018-03-28","close":38490.0},{"date":"2018-03-29","close":38790.0},{"date":"2018-03-30","close":40895.0},{"date":"2018-04-02","close":40895.0},{"date":"2018-04-03","close":41346.0},{"date":"2018-04-04","close":39692.0},{"date":"2018-04-05","close":40143.0},{"date":"2018-04-06","close":39542.0},{"date":"2018-04-09","close":40294.0},{"date":"2018-04-10","close":42098.0},{"date":"2018-04-11","close":47811.0},{"date":"2018-04-12","close":46608.0},{"date":"2018-04-13","close":47962.0},{"date":"2018-04-16","close":47510.0},{"date":"2018-04-17","close":45857.0},{"date":"2018-04-18","close":43150.0},{"date":"2018-04-19","close":42399.0},{"date":"2018-04-20","close":41797.0},{"date":"2018-04-23","close":39843.0},{"date":"2018-04-24","close":39091.0},{"date":"2018-04-25","close":37888.0},{"date":"2018-04-26","close":39091.0},{"date":"2018-04-27","close":38640.0},{"date":"2018-04-30","close":37437.0},{"date":"2018-05-02","close":35633.0},{"date":"2018-05-03","close":35783.0},{"date":"2018-05-04","close":37287.0},{"date":"2018-05-08","close":37287.0},{"date":"2018-05-09","close":37738.0},{"date":"2018-05-10","close":39542.0},{"date":"2018-05-11","close":38790.0},{"date":"2018-05-14","close":38038.0},{"date":"2018-05-15","close":37287.0},{"date":"2018-05-16","close":38038.0},{"date":"2018-05-17","close":39091.0},{"date":"2018-05-18","close":39091.0},{"date":"2018-05-21","close":39843.0},{"date":"2018-05-23","close":40294.0},{"date":"2018-05-24","close":39843.0},{"date":"2018-05-25","close":39993.0},{"date":"2018-05-28","close":38490.0},{"date":"2018-05-29","close":37587.0},{"date":"2018-05-30","close":36836.0},{"date":"2018-05-31","close":37888.0},{"date":"2018-06-01","close":38038.0},{"date":"2018-06-04","close":39843.0},{"date":"2018-06-05","close":39091.0},{"date":"2018-06-07","close":38189.0},{"date":"2018-06-08","close":38339.0},{"date":"2018-06-11","close":37888.0},{"date":"2018-06-12","close":37888.0},{"date":"2018-06-14","close":38038.0},{"date":"2018-06-15","close":39241.0},{"date":"2018-06-18","close":38038.0},{"date":"2018-06-19","close":38038.0},{"date":"2018-06-20","close":39392.0},{"date":"2018-06-21","close":39241.0},{"date":"2018-06-22","close":38640.0},{"date":"2018-06-25","close":39993.0},{"date":"2018-06-26","close":38790.0},{"date":"2018-06-27","close":37587.0},{"date":"2018-06-28","close":37587.0},{"date":"2018-06-29","close":37587.0},{"date":"2018-07-02","close":36385.0},{"date":"2018-07-03","close":33077.0},{"date":"2018-07-04","close":34129.0},{"date":"2018-07-05","close":33378.0},{"date":"2018-07-06","close":33528.0},{"date":"2018-07-09","close":32927.0},{"date":"2018-07-10","close":33077.0},{"date":"2018-07-11","close":31573.0},{"date":"2018-07-12","close":30972.0},{"date":"2018-07-13","close":31724.0},{"date":"2018-07-16","close":31273.0},{"date":"2018-07-17","close":30972.0},{"date":"2018-07-18","close":30010.0},{"date":"2018-07-19","close":29048.0},{"date":"2018-07-20","close":29499.0},{"date":"2018-07-23","close":27634.0},{"date":"2018-07-24","close":27845.0},{"date":"2018-07-25","close":27153.0},{"date":"2018-07-26","close":28416.0},{"date":"2018-07-27","close":29589.0},{"date":"2018-07-30","close":28987.0},{"date":"2018-07-31","close":29078.0},{"date":"2018-08-01","close":30010.0},{"date":"2018-08-02","close":29649.0},{"date":"2018-08-03","close":30220.0},{"date":"2018-08-06","close":30521.0},{"date":"2018-08-07","close":30070.0},{"date":"2018-08-08","close":29980.0},{"date":"2018-08-09","close":30040.0},{"date":"2018-08-10","close":29859.0},{"date":"2018-08-13","close":28416.0},{"date":"2018-08-14","close":28627.0},{"date":"2018-08-16","close":27965.0},{"date":"2018-08-17","close":29258.0},{"date":"2018-08-20","close":29469.0},{"date":"2018-08-21","close":30371.0},{"date":"2018-08-22","close":30010.0},{"date":"2018-08-23","close":30220.0},{"date":"2018-08-24","close":30220.0},{"date":"2018-08-27","close":33077.0},{"date":"2018-08-28","close":33378.0},{"date":"2018-08-29","close":32776.0},{"date":"2018-08-30","close":34280.0},{"date":"2018-08-31","close":34129.0},{"date":"2018-09-03","close":33077.0},{"date":"2018-09-04","close":32325.0},{"date":"2018-09-05","close":32476.0},{"date":"2018-09-06","close":31573.0},{"date":"2018-09-07","close":30822.0},{"date":"2018-09-10","close":30070.0},{"date":"2018-09-11","close":29950.0},{"date":"2018-09-12","close":30671.0},{"date":"2018-09-13","close":30671.0},{"date":"2018-09-14","close":30070.0},{"date":"2018-09-17","close":29950.0},{"date":"2018-09-18","close":30521.0},{"date":"2018-09-19","close":31874.0},{"date":"2018-09-20","close":31122.0},{"date":"2018-09-21","close":30822.0},{"date":"2018-09-27","close":30822.0},{"date":"2018-09-28","close":30822.0},{"date":"2018-10-01","close":30220.0},{"date":"2018-10-02","close":30220.0},{"date":"2018-10-04","close":29438.0},{"date":"2018-10-05","close":27905.0},{"date":"2018-10-08","close":27243.0},{"date":"2018-10-10","close":27394.0},{"date":"2018-10-11","close":24988.0},{"date":"2018-10-12","close":26131.0},{"date":"2018-10-15","close":26010.0},{"date":"2018-10-16","close":26702.0},{"date":"2018-10-17","close":27183.0},{"date":"2018-10-18","close":26522.0},{"date":"2018-10-19","close":26822.0},{"date":"2018-10-22","close":26552.0},{"date":"2018-10-23","close":25289.0},{"date":"2018-10-24","close":24507.0},{"date":"2018-10-25","close":23214.0},{"date":"2018-10-26","close":21891.0},{"date":"2018-10-29","close":21049.0},{"date":"2018-10-30","close":22643.0},{"date":"2018-10-31","close":24266.0},{"date":"2018-11-01","close":24266.0},{"date":"2018-11-02","close":24717.0},{"date":"2018-11-05","close":25349.0},{"date":"2018-11-06","close":24327.0},{"date":"2018-11-07","close":24146.0},{"date":"2018-11-08","close":24717.0},{"date":"2018-11-09","close":24507.0},{"date":"2018-11-12","close":23725.0},{"date":"2018-11-13","close":24417.0},{"date":"2018-11-14","close":24387.0},{"date":"2018-11-15","close":24176.0},{"date":"2018-11-16","close":24748.0},{"date":"2018-11-19","close":26612.0},{"date":"2018-11-20","close":27213.0},{"date":"2018-11-21","close":27063.0},{"date":"2018-11-22","close":26732.0},{"date":"2018-11-23","close":26191.0},{"date":"2018-11-26","close":26702.0},{"date":"2018-11-27","close":26732.0},{"date":"2018-11-28","close":26943.0},{"date":"2018-11-29","close":26913.0},{"date":"2018-11-30","close":26341.0},{"date":"2018-12-03","close":26041.0},{"date":"2018-12-04","close":25830.0},{"date":"2018-12-05","close":24236.0},{"date":"2018-12-06","close":23635.0},{"date":"2018-12-07","close":23424.0},{"date":"2018-12-10","close":22552.0},{"date":"2018-12-11","close":20989.0},{"date":"2018-12-12","close":21831.0},{"date":"2018-12-13","close":22342.0},{"date":"2018-12-14","close":22372.0},{"date":"2018-12-17","close":21921.0},{"date":"2018-12-18","close":20568.0},{"date":"2018-12-19","close":20929.0},{"date":"2018-12-20","close":19335.0},{"date":"2018-12-21","close":21199.0},{"date":"2018-12-24","close":20628.0},{"date":"2018-12-26","close":20598.0},{"date":"2018-12-27","close":22131.0},{"date":"2018-12-28","close":23455.0},{"date":"2019-01-02","close":23184.0},{"date":"2019-01-03","close":18192.0},{"date":"2019-01-04","close":12750.0},{"date":"2019-01-07","close":10073.0},{"date":"2019-01-08","close":10329.0},{"date":"2019-01-09","close":9923.0},{"date":"2019-01-10","close":9968.0},{"date":"2019-01-11","close":9728.0},{"date":"2019-01-14","close":9352.0},{"date":"2019-01-15","close":9337.0},{"date":"2019-01-16","close":9141.0},{"date":"2019-01-17","close":8675.0},{"date":"2019-01-18","close":8841.0},{"date":"2019-01-21","close":9081.0},{"date":"2019-01-22","close":9021.0},{"date":"2019-01-23","close":9006.0},{"date":"2019-01-24","close":8991.0},{"date":"2019-01-25","close":8720.0},{"date":"2019-01-28","close":9352.0},{"date":"2019-01-29","close":9021.0},{"date":"2019-01-30","close":8810.0},{"date":"2019-01-31","close":8826.0},{"date":"2019-02-01","close":8630.0},{"date":"2019-02-07","close":8615.0},{"date":"2019-02-08","close":8645.0},{"date":"2019-02-11","close":8510.0},{"date":"2019-02-12","close":8104.0},{"date":"2019-02-13","close":8269.0},{"date":"2019-02-14","close":8119.0},{"date":"2019-02-15","close":8164.0},{"date":"2019-02-18","close":8149.0},{"date":"2019-02-19","close":8194.0},{"date":"2019-02-20","close":7938.0},{"date":"2019-02-21","close":7818.0},{"date":"2019-02-22","close":7638.0},{"date":"2019-02-25","close":7938.0},{"date":"2019-02-26","close":7833.0},{"date":"2019-02-27","close":7863.0},{"date":"2019-02-28","close":7713.0},{"date":"2019-03-04","close":7908.0},{"date":"2019-03-05","close":7893.0},{"date":"2019-03-06","close":7773.0},{"date":"2019-03-07","close":7608.0},{"date":"2019-03-08","close":9021.0},{"date":"2019-03-11","close":8946.0},{"date":"2019-03-12","close":9141.0},{"date":"2019-03-13","close":9216.0},{"date":"2019-03-14","close":9487.0},{"date":"2019-03-15","close":8795.0},{"date":"2019-03-18","close":8841.0},{"date":"2019-03-19","close":8405.0},{"date":"2019-03-20","close":8104.0},{"date":"2019-03-21","close":8750.0},{"date":"2019-03-22","close":8209.0},{"date":"2019-03-25","close":8074.0},{"date":"2019-03-26","close":8134.0},{"date":"2019-03-27","close":7984.0},{"date":"2019-03-28","close":7848.0},{"date":"2019-03-29","close":8119.0},{"date":"2019-04-01","close":8480.0},{"date":"2019-04-02","close":8390.0},{"date":"2019-04-03","close":8359.0},{"date":"2019-04-04","close":10855.0},{"date":"2019-04-05","close":11893.0},{"date":"2019-04-08","close":11908.0},{"date":"2019-04-09","close":11532.0},{"date":"2019-04-10","close":12148.0},{"date":"2019-04-11","close":11727.0},{"date":"2019-04-12","close":11472.0},{"date":"2019-04-15","close":11412.0},{"date":"2019-04-16","close":10103.0},{"date":"2019-04-17","close":10043.0},{"date":"2019-04-18","close":10434.0},{"date":"2019-04-19","close":10630.0},{"date":"2019-04-22","close":10449.0},{"date":"2019-04-23","close":11757.0},{"date":"2019-04-24","close":10960.0},{"date":"2019-04-25","close":12028.0},{"date":"2019-04-26","close":12269.0},{"date":"2019-04-29","close":12208.0},{"date":"2019-04-30","close":11472.0},{"date":"2019-05-02","close":11412.0},{"date":"2019-05-03","close":11532.0},{"date":"2019-05-07","close":10524.0},{"date":"2019-05-08","close":10164.0},{"date":"2019-05-09","close":9758.0},{"date":"2019-05-10","close":9592.0},{"date":"2019-05-13","close":9622.0},{"date":"2019-05-14","close":9878.0},{"date":"2019-05-15","close":9893.0},{"date":"2019-05-16","close":9923.0},{"date":"2019-05-17","close":10239.0},{"date":"2019-05-20","close":12028.0},{"date":"2019-05-21","close":11532.0},{"date":"2019-05-22","close":11532.0},{"date":"2019-05-23","close":11021.0},{"date":"2019-05-24","close":10855.0},{"date":"2019-05-27","close":10825.0},{"date":"2019-05-28","close":11081.0},{"date":"2019-05-29","close":10088.0},{"date":"2019-05-30","close":9577.0},{"date":"2019-05-31","close":9622.0},{"date":"2019-06-03","close":9171.0},{"date":"2019-06-04","close":9352.0},{"date":"2019-06-05","close":9322.0},{"date":"2019-06-07","close":9292.0},{"date":"2019-06-10","close":9397.0},{"date":"2019-06-11","close":9773.0},{"date":"2019-06-12","close":9758.0},{"date":"2019-06-13","close":9667.0},{"date":"2019-06-14","close":9622.0},{"date":"2019-06-17","close":9532.0},{"date":"2019-06-18","close":9322.0},{"date":"2019-06-19","close":9231.0},{"date":"2019-06-20","close":9247.0},{"date":"2019-06-21","close":9247.0},{"date":"2019-06-24","close":8660.0},{"date":"2019-06-25","close":8239.0},{"date":"2019-06-26","close":8780.0},{"date":"2019-06-27","close":8344.0},{"date":"2019-06-28","close":8239.0},{"date":"2019-07-01","close":8570.0},{"date":"2019-07-02","close":8705.0},{"date":"2019-07-03","close":8450.0},{"date":"2019-07-04","close":8450.0},{"date":"2019-07-05","close":8435.0},{"date":"2019-07-08","close":8284.0},{"date":"2019-07-09","close":7803.0},{"date":"2019-07-10","close":7893.0},{"date":"2019-07-11","close":8074.0},{"date":"2019-07-12","close":7908.0},{"date":"2019-07-15","close":7773.0},{"date":"2019-07-16","close":7923.0},{"date":"2019-07-17","close":7698.0},{"date":"2019-07-18","close":7277.0},{"date":"2019-07-19","close":7397.0},{"date":"2019-07-22","close":7833.0},{"date":"2019-07-23","close":7758.0},{"date":"2019-07-24","close":7593.0},{"date":"2019-07-25","close":7517.0},{"date":"2019-07-26","close":7097.0},{"date":"2019-07-29","close":6285.0},{"date":"2019-07-30","close":6495.0},{"date":"2019-07-31","close":6706.0},{"date":"2019-08-01","close":6841.0},{"date":"2019-08-02","close":6691.0},{"date":"2019-08-05","close":5894.0},{"date":"2019-08-06","close":5713.0},{"date":"2019-08-07","close":5864.0},{"date":"2019-08-08","close":6209.0},{"date":"2019-08-09","close":6240.0},{"date":"2019-08-12","close":6285.0},{"date":"2019-08-13","close":6179.0},{"date":"2019-08-14","close":6194.0},{"date":"2019-08-16","close":6240.0},{"date":"2019-08-19","close":6134.0},{"date":"2019-08-20","close":6841.0},{"date":"2019-08-21","close":6766.0},{"date":"2019-08-22","close":6691.0},{"date":"2019-08-23","close":6691.0},{"date":"2019-08-26","close":6014.0},{"date":"2019-08-27","close":6179.0},{"date":"2019-08-28","close":6405.0},{"date":"2019-08-29","close":6375.0},{"date":"2019-08-30","close":6495.0},{"date":"2019-09-02","close":6721.0},{"date":"2019-09-03","close":6585.0},{"date":"2019-09-04","close":6691.0},{"date":"2019-09-05","close":6585.0},{"date":"2019-09-06","close":6420.0},{"date":"2019-09-09","close":6330.0},{"date":"2019-09-10","close":6495.0},{"date":"2019-09-11","close":6540.0},{"date":"2019-09-16","close":6660.0},{"date":"2019-09-17","close":6676.0},{"date":"2019-09-18","close":6525.0},{"date":"2019-09-19","close":6510.0},{"date":"2019-09-20","close":6495.0},{"date":"2019-09-23","close":6345.0},{"date":"2019-09-24","close":6270.0},{"date":"2019-09-25","close":5939.0},{"date":"2019-09-26","close":5758.0},{"date":"2019-09-27","close":5758.0},{"date":"2019-09-30","close":5473.0},{"date":"2019-10-01","close":5819.0},{"date":"2019-10-02","close":5713.0},{"date":"2019-10-04","close":6074.0},{"date":"2019-10-07","close":6194.0},{"date":"2019-10-08","close":6916.0},{"date":"2019-10-10","close":7984.0},{"date":"2019-10-11","close":6871.0},{"date":"2019-10-14","close":6886.0},{"date":"2019-10-15","close":6856.0},{"date":"2019-10-16","close":6961.0},{"date":"2019-10-17","close":6946.0},{"date":"2019-10-18","close":6736.0},{"date":"2019-10-21","close":6630.0},{"date":"2019-10-22","close":6676.0},{"date":"2019-10-23","close":6706.0},{"date":"2019-10-24","close":6360.0},{"date":"2019-10-25","close":6074.0},{"date":"2019-10-28","close":6164.0},{"date":"2019-10-29","close":6540.0},{"date":"2019-10-30","close":6555.0},{"date":"2019-10-31","close":6615.0},{"date":"2019-11-01","close":6751.0},{"date":"2019-11-04","close":6796.0},{"date":"2019-11-05","close":6706.0},{"date":"2019-11-06","close":6555.0},{"date":"2019-11-07","close":6946.0},{"date":"2019-11-08","close":6826.0},{"date":"2019-11-11","close":6585.0},{"date":"2019-11-12","close":6450.0},{"date":"2019-11-13","close":6300.0},{"date":"2019-11-14","close":6510.0},{"date":"2019-11-15","close":6480.0},{"date":"2019-11-18","close":6615.0},{"date":"2019-11-19","close":8074.0},{"date":"2019-11-20","close":7262.0},{"date":"2019-11-21","close":7352.0},{"date":"2019-11-22","close":6931.0},{"date":"2019-11-25","close":7217.0},{"date":"2019-11-26","close":8374.0},{"date":"2019-11-27","close":7848.0},{"date":"2019-11-28","close":7578.0},{"date":"2019-11-29","close":7999.0},{"date":"2019-12-02","close":7593.0},{"date":"2019-12-03","close":7668.0},{"date":"2019-12-04","close":7442.0},{"date":"2019-12-05","close":7021.0},{"date":"2019-12-06","close":7172.0},{"date":"2019-12-09","close":7593.0},{"date":"2019-12-10","close":9412.0},{"date":"2019-12-11","close":8871.0},{"date":"2019-12-12","close":8555.0},{"date":"2019-12-13","close":8344.0},{"date":"2019-12-16","close":8465.0},{"date":"2019-12-17","close":8690.0},{"date":"2019-12-18","close":8931.0},{"date":"2019-12-19","close":8600.0},{"date":"2019-12-20","close":8344.0},{"date":"2019-12-23","close":8179.0},{"date":"2019-12-24","close":7608.0},{"date":"2019-12-26","close":7788.0},{"date":"2019-12-27","close":8194.0},{"date":"2019-12-30","close":8194.0},{"date":"2020-01-02","close":8329.0},{"date":"2020-01-03","close":8465.0},{"date":"2020-01-06","close":8014.0},{"date":"2020-01-07","close":8104.0},{"date":"2020-01-08","close":7533.0},{"date":"2020-01-09","close":7878.0},{"date":"2020-01-10","close":8194.0},{"date":"2020-01-13","close":8074.0},{"date":"2020-01-14","close":8059.0},{"date":"2020-01-15","close":8104.0},{"date":"2020-01-16","close":8465.0},{"date":"2020-01-17","close":8254.0},{"date":"2020-01-20","close":8149.0},{"date":"2020-01-21","close":8194.0},{"date":"2020-01-22","close":8329.0},{"date":"2020-01-23","close":8420.0},{"date":"2020-01-28","close":8359.0},{"date":"2020-01-29","close":8104.0},{"date":"2020-01-30","close":8495.0},{"date":"2020-01-31","close":7848.0},{"date":"2020-02-03","close":7397.0},{"date":"2020-02-04","close":7608.0},{"date":"2020-02-05","close":7502.0},{"date":"2020-02-06","close":8946.0},{"date":"2020-02-07","close":8164.0},{"date":"2020-02-10","close":8194.0},{"date":"2020-02-11","close":8450.0},{"date":"2020-02-12","close":8480.0},{"date":"2020-02-13","close":8856.0},{"date":"2020-02-14","close":9081.0},{"date":"2020-02-17","close":8374.0},{"date":"2020-02-18","close":8269.0},{"date":"2020-02-19","close":8329.0},{"date":"2020-02-20","close":8179.0},{"date":"2020-02-21","close":7908.0},{"date":"2020-02-24","close":7608.0},{"date":"2020-02-25","close":7653.0},{"date":"2020-02-26","close":7578.0},{"date":"2020-02-27","close":7533.0},{"date":"2020-02-28","close":7172.0},{"date":"2020-03-02","close":7262.0},{"date":"2020-03-03","close":7427.0},{"date":"2020-03-04","close":7638.0},{"date":"2020-03-05","close":7713.0},{"date":"2020-03-06","close":7563.0},{"date":"2020-03-09","close":6991.0},{"date":"2020-03-10","close":7187.0},{"date":"2020-03-11","close":6991.0},{"date":"2020-03-12","close":6450.0},{"date":"2020-03-13","close":5698.0},{"date":"2020-03-16","close":5367.0},{"date":"2020-03-17","close":5563.0},{"date":"2020-03-18","close":5413.0},{"date":"2020-03-19","close":4255.0},{"date":"2020-03-20","close":4465.0},{"date":"2020-03-23","close":4120.0},{"date":"2020-03-24","close":4360.0},{"date":"2020-03-25","close":4691.0},{"date":"2020-03-26","close":4992.0},{"date":"2020-03-27","close":5578.0},{"date":"2020-03-30","close":5743.0},{"date":"2020-03-31","close":6104.0},{"date":"2020-04-01","close":5743.0},{"date":"2020-04-02","close":6119.0},{"date":"2020-04-03","close":6149.0},{"date":"2020-04-06","close":6585.0},{"date":"2020-04-07","close":6706.0},{"date":"2020-04-08","close":6856.0},{"date":"2020-04-09","close":7157.0},{"date":"2020-04-10","close":7021.0},{"date":"2020-04-13","close":6781.0},{"date":"2020-04-14","close":7036.0},{"date":"2020-04-16","close":7097.0},{"date":"2020-04-17","close":7021.0},{"date":"2020-04-20","close":6961.0},{"date":"2020-04-21","close":6600.0},{"date":"2020-04-22","close":6751.0},{"date":"2020-04-23","close":6976.0},{"date":"2020-04-24","close":9066.0},{"date":"2020-04-27","close":11772.0},{"date":"2020-04-28","close":10810.0},{"date":"2020-04-29","close":10705.0},{"date":"2020-05-04","close":10043.0},{"date":"2020-05-06","close":10239.0},{"date":"2020-05-07","close":10329.0},{"date":"2020-05-08","close":10434.0},{"date":"2020-05-11","close":10585.0},{"date":"2020-05-12","close":10810.0},{"date":"2020-05-13","close":10404.0},{"date":"2020-05-14","close":9743.0},{"date":"2020-05-15","close":9773.0},{"date":"2020-05-18","close":9622.0},{"date":"2020-05-19","close":9607.0},{"date":"2020-05-20","close":9652.0},{"date":"2020-05-21","close":9878.0},{"date":"2020-05-22","close":9472.0},{"date":"2020-05-25","close":9502.0},{"date":"2020-05-26","close":9487.0},{"date":"2020-05-27","close":9337.0},{"date":"2020-05-28","close":9352.0},{"date":"2020-05-29","close":9156.0},{"date":"2020-06-01","close":9382.0},{"date":"2020-06-02","close":9622.0},{"date":"2020-06-03","close":8901.0},{"date":"2020-06-04","close":8465.0},{"date":"2020-06-05","close":8540.0},{"date":"2020-06-08","close":8690.0},{"date":"2020-06-09","close":8630.0},{"date":"2020-06-10","close":8570.0},{"date":"2020-06-11","close":8435.0},{"date":"2020-06-12","close":8495.0},{"date":"2020-06-15","close":7969.0},{"date":"2020-06-16","close":8149.0},{"date":"2020-06-17","close":7803.0},{"date":"2020-06-18","close":8299.0},{"date":"2020-06-19","close":8435.0},{"date":"2020-06-22","close":8435.0},{"date":"2020-06-23","close":8029.0},{"date":"2020-06-24","close":7969.0},{"date":"2020-06-25","close":8961.0},{"date":"2020-06-26","close":8615.0},{"date":"2020-06-29","close":8826.0},{"date":"2020-06-30","close":8765.0},{"date":"2020-07-01","close":8615.0},{"date":"2020-07-02","close":8931.0},{"date":"2020-07-03","close":8991.0},{"date":"2020-07-06","close":9126.0},{"date":"2020-07-07","close":8765.0},{"date":"2020-07-08","close":8780.0},{"date":"2020-07-09","close":8660.0},{"date":"2020-07-10","close":8615.0},{"date":"2020-07-13","close":8750.0},{"date":"2020-07-14","close":8570.0},{"date":"2020-07-15","close":8359.0},{"date":"2020-07-16","close":8374.0},{"date":"2020-07-17","close":8465.0},{"date":"2020-07-20","close":8224.0},{"date":"2020-07-21","close":8465.0},{"date":"2020-07-22","close":8359.0},{"date":"2020-07-23","close":8495.0},{"date":"2020-07-24","close":8314.0},{"date":"2020-07-27","close":8420.0},{"date":"2020-07-28","close":8374.0},{"date":"2020-07-29","close":8254.0},{"date":"2020-07-30","close":8194.0},{"date":"2020-07-31","close":8119.0},{"date":"2020-08-03","close":8089.0},{"date":"2020-08-04","close":8480.0},{"date":"2020-08-05","close":8510.0},{"date":"2020-08-06","close":8359.0},{"date":"2020-08-07","close":8194.0},{"date":"2020-08-10","close":8149.0},{"date":"2020-08-11","close":8194.0},{"date":"2020-08-12","close":8119.0},{"date":"2020-08-13","close":8555.0},{"date":"2020-08-14","close":8314.0},{"date":"2020-08-18","close":7938.0},{"date":"2020-08-19","close":8029.0},{"date":"2020-08-20","close":7908.0},{"date":"2020-08-21","close":8239.0},{"date":"2020-08-24","close":8826.0},{"date":"2020-08-25","close":8931.0},{"date":"2020-08-26","close":9472.0},{"date":"2020-08-27","close":8916.0},{"date":"2020-08-28","close":8675.0},{"date":"2020-08-31","close":9216.0},{"date":"2020-09-01","close":8976.0},{"date":"2020-09-02","close":9231.0},{"date":"2020-09-03","close":9126.0},{"date":"2020-09-04","close":8826.0},{"date":"2020-09-07","close":8810.0},{"date":"2020-09-08","close":7563.0},{"date":"2020-09-09","close":6119.0},{"date":"2020-09-10","close":6285.0},{"date":"2020-09-11","close":6255.0},{"date":"2020-09-14","close":6255.0},{"date":"2020-09-15","close":6285.0},{"date":"2020-09-16","close":6134.0},{"date":"2020-09-17","close":5909.0},{"date":"2020-09-18","close":5849.0},{"date":"2020-09-21","close":5548.0},{"date":"2020-09-22","close":5383.0},{"date":"2020-09-23","close":5398.0},{"date":"2020-09-24","close":5082.0},{"date":"2020-09-25","close":5067.0},{"date":"2020-09-28","close":5458.0},{"date":"2020-09-29","close":5503.0},{"date":"2020-10-05","close":5413.0},{"date":"2020-10-06","close":5503.0},{"date":"2020-10-07","close":5623.0},{"date":"2020-10-08","close":5608.0},{"date":"2020-10-12","close":5653.0},{"date":"2020-10-13","close":5713.0},{"date":"2020-10-14","close":5864.0},{"date":"2020-10-15","close":5743.0},{"date":"2020-10-16","close":5623.0},{"date":"2020-10-19","close":5623.0},{"date":"2020-10-20","close":5458.0},{"date":"2020-10-21","close":5488.0},{"date":"2020-10-22","close":5352.0},{"date":"2020-10-23","close":5262.0},{"date":"2020-10-26","close":5142.0},{"date":"2020-10-27","close":5157.0},{"date":"2020-10-28","close":5322.0},{"date":"2020-10-29","close":5247.0},{"date":"2020-10-30","close":5112.0},{"date":"2020-11-02","close":5172.0},{"date":"2020-11-03","close":5458.0},{"date":"2020-11-04","close":5352.0},{"date":"2020-11-05","close":5488.0},{"date":"2020-11-06","close":5398.0},{"date":"2020-11-09","close":5413.0},{"date":"2020-11-10","close":5428.0},{"date":"2020-11-11","close":5337.0},{"date":"2020-11-12","close":5428.0},{"date":"2020-11-13","close":5337.0},{"date":"2020-11-16","close":5383.0},{"date":"2020-11-17","close":5398.0},{"date":"2020-11-18","close":5803.0},{"date":"2020-11-19","close":6781.0},{"date":"2020-11-20","close":6615.0},{"date":"2020-11-23","close":7638.0},{"date":"2020-11-24","close":7217.0},{"date":"2020-11-25","close":6570.0},{"date":"2020-11-26","close":6570.0},{"date":"2020-11-27","close":6676.0},{"date":"2020-11-30","close":6736.0},{"date":"2020-12-01","close":7021.0},{"date":"2020-12-02","close":6871.0},{"date":"2020-12-03","close":6645.0},{"date":"2020-12-04","close":6676.0},{"date":"2020-12-07","close":6600.0},{"date":"2020-12-08","close":6495.0},{"date":"2020-12-09","close":6525.0},{"date":"2020-12-10","close":6375.0},{"date":"2020-12-11","close":6315.0},{"date":"2020-12-14","close":6179.0},{"date":"2020-12-15","close":6104.0},{"date":"2020-12-16","close":6119.0},{"date":"2020-12-17","close":5999.0},{"date":"2020-12-18","close":6405.0},{"date":"2020-12-21","close":6255.0},{"date":"2020-12-22","close":6059.0},{"date":"2020-12-23","close":6014.0},{"date":"2020-12-24","close":6014.0},{"date":"2020-12-28","close":5834.0},{"date":"2020-12-29","close":6029.0},{"date":"2020-12-30","close":6149.0},{"date":"2021-01-04","close":6134.0},{"date":"2021-01-05","close":6375.0},{"date":"2021-01-06","close":6330.0},{"date":"2021-01-07","close":6240.0},{"date":"2021-01-08","close":6074.0},{"date":"2021-01-11","close":6014.0},{"date":"2021-01-12","close":5879.0},{"date":"2021-01-13","close":5969.0},{"date":"2021-01-14","close":5894.0},{"date":"2021-01-15","close":5894.0},{"date":"2021-01-18","close":5698.0},{"date":"2021-01-19","close":5819.0},{"date":"2021-01-20","close":5864.0},{"date":"2021-01-21","close":6044.0},{"date":"2021-01-22","close":5834.0},{"date":"2021-01-25","close":5924.0},{"date":"2021-01-26","close":5849.0},{"date":"2021-01-27","close":5834.0},{"date":"2021-01-28","close":5683.0},{"date":"2021-01-29","close":5473.0},{"date":"2021-02-01","close":5548.0},{"date":"2021-02-02","close":5758.0},{"date":"2021-02-03","close":5728.0},{"date":"2021-02-04","close":5638.0},{"date":"2021-02-05","close":5713.0},{"date":"2021-02-08","close":5638.0},{"date":"2021-02-09","close":5638.0},{"date":"2021-02-10","close":5728.0},{"date":"2021-02-15","close":5894.0},{"date":"2021-02-16","close":5819.0},{"date":"2021-02-17","close":5819.0},{"date":"2021-02-18","close":6014.0},{"date":"2021-02-19","close":5894.0},{"date":"2021-02-22","close":5743.0},{"date":"2021-02-23","close":5698.0},{"date":"2021-02-24","close":5488.0},{"date":"2021-02-25","close":5593.0},{"date":"2021-02-26","close":5548.0},{"date":"2021-03-02","close":5563.0},{"date":"2021-03-03","close":5608.0},{"date":"2021-03-04","close":5593.0},{"date":"2021-03-05","close":5533.0},{"date":"2021-03-08","close":5623.0},{"date":"2021-03-09","close":5518.0},{"date":"2021-03-10","close":5428.0},{"date":"2021-03-11","close":5623.0},{"date":"2021-03-12","close":5758.0},{"date":"2021-03-15","close":6600.0},{"date":"2021-03-16","close":6420.0},{"date":"2021-03-17","close":6360.0},{"date":"2021-03-18","close":6405.0},{"date":"2021-03-19","close":6315.0},{"date":"2021-03-22","close":6330.0},{"date":"2021-03-23","close":6390.0},{"date":"2021-03-24","close":6255.0},{"date":"2021-03-25","close":6059.0},{"date":"2021-03-26","close":6104.0},{"date":"2021-03-29","close":6224.0},{"date":"2021-03-30","close":6525.0},{"date":"2021-03-31","close":6255.0},{"date":"2021-04-01","close":6164.0},{"date":"2021-04-02","close":6134.0},{"date":"2021-04-05","close":6074.0},{"date":"2021-04-06","close":6224.0},{"date":"2021-04-07","close":6224.0},{"date":"2021-04-08","close":6330.0},{"date":"2021-04-09","close":6345.0},{"date":"2021-04-12","close":6465.0},{"date":"2021-04-13","close":6465.0},{"date":"2021-04-14","close":6465.0},{"date":"2021-04-15","close":6375.0},{"date":"2021-04-16","close":6721.0},{"date":"2021-04-19","close":6600.0},{"date":"2021-04-20","close":6615.0},{"date":"2021-04-21","close":7051.0},{"date":"2021-04-22","close":6976.0},{"date":"2021-04-23","close":6856.0},{"date":"2021-04-26","close":6766.0},{"date":"2021-04-27","close":6645.0},{"date":"2021-04-28","close":6345.0},{"date":"2021-04-29","close":6495.0},{"date":"2021-04-30","close":6300.0},{"date":"2021-05-03","close":6119.0},{"date":"2021-05-04","close":5984.0},{"date":"2021-05-06","close":5954.0},{"date":"2021-05-07","close":6089.0},{"date":"2021-05-10","close":6149.0},{"date":"2021-05-11","close":6134.0},{"date":"2021-05-12","close":6360.0},{"date":"2021-05-13","close":6345.0},{"date":"2021-05-14","close":6976.0},{"date":"2021-05-17","close":6615.0},{"date":"2021-05-18","close":6736.0},{"date":"2021-05-20","close":6585.0},{"date":"2021-05-21","close":6255.0},{"date":"2021-05-24","close":6044.0},{"date":"2021-05-25","close":6134.0},{"date":"2021-05-26","close":6285.0},{"date":"2021-05-27","close":6420.0},{"date":"2021-05-28","close":6540.0},{"date":"2021-05-31","close":6480.0},{"date":"2021-06-01","close":6480.0},{"date":"2021-06-02","close":6525.0},{"date":"2021-06-03","close":6495.0},{"date":"2021-06-04","close":6600.0},{"date":"2021-06-07","close":7172.0},{"date":"2021-06-08","close":6886.0},{"date":"2021-06-09","close":6931.0},{"date":"2021-06-10","close":7112.0},{"date":"2021-06-11","close":7713.0},{"date":"2021-06-14","close":7412.0},{"date":"2021-06-15","close":7157.0},{"date":"2021-06-16","close":7247.0},{"date":"2021-06-17","close":7081.0},{"date":"2021-06-18","close":7006.0},{"date":"2021-06-21","close":7307.0},{"date":"2021-06-22","close":7112.0},{"date":"2021-06-23","close":6991.0},{"date":"2021-06-24","close":6886.0},{"date":"2021-06-25","close":6721.0},{"date":"2021-06-28","close":6736.0},{"date":"2021-06-29","close":6826.0},{"date":"2021-06-30","close":6766.0},{"date":"2021-07-01","close":6751.0},{"date":"2021-07-02","close":6796.0},{"date":"2021-07-05","close":6991.0},{"date":"2021-07-06","close":6886.0},{"date":"2021-07-07","close":6886.0},{"date":"2021-07-08","close":6766.0},{"date":"2021-07-09","close":6736.0},{"date":"2021-07-12","close":6856.0},{"date":"2021-07-13","close":6886.0},{"date":"2021-07-14","close":6751.0},{"date":"2021-07-15","close":6736.0},{"date":"2021-07-16","close":6736.0},{"date":"2021-07-19","close":6570.0},{"date":"2021-07-20","close":6585.0},{"date":"2021-07-21","close":6570.0},{"date":"2021-07-22","close":6480.0},{"date":"2021-07-23","close":6676.0},{"date":"2021-07-26","close":6480.0},{"date":"2021-07-27","close":6420.0},{"date":"2021-07-28","close":6360.0},{"date":"2021-07-29","close":6420.0},{"date":"2021-07-30","close":6194.0},{"date":"2021-08-02","close":6255.0},{"date":"2021-08-03","close":6179.0},{"date":"2021-08-04","close":6255.0},{"date":"2021-08-05","close":6360.0},{"date":"2021-08-06","close":6345.0},{"date":"2021-08-09","close":6285.0},{"date":"2021-08-10","close":6224.0},{"date":"2021-08-11","close":6315.0},{"date":"2021-08-12","close":6315.0},{"date":"2021-08-13","close":6179.0},{"date":"2021-08-17","close":5984.0},{"date":"2021-08-18","close":6014.0},{"date":"2021-08-19","close":5773.0},{"date":"2021-08-20","close":5533.0},{"date":"2021-08-23","close":5864.0},{"date":"2021-08-24","close":6074.0},{"date":"2021-08-25","close":6134.0},{"date":"2021-08-26","close":6059.0},{"date":"2021-08-27","close":6089.0},{"date":"2021-08-30","close":6164.0},{"date":"2021-08-31","close":6134.0},{"date":"2021-09-01","close":6224.0},{"date":"2021-09-02","close":6194.0},{"date":"2021-09-03","close":6194.0},{"date":"2021-09-06","close":6194.0},{"date":"2021-09-07","close":6270.0},{"date":"2021-09-08","close":6104.0},{"date":"2021-09-09","close":5939.0},{"date":"2021-09-10","close":5969.0},{"date":"2021-09-13","close":5969.0},{"date":"2021-09-14","close":6014.0},{"date":"2021-09-15","close":6345.0},{"date":"2021-09-16","close":6345.0},{"date":"2021-09-17","close":6164.0},{"date":"2021-09-23","close":5984.0},{"date":"2021-09-24","close":5834.0},{"date":"2021-09-27","close":5743.0},{"date":"2021-09-28","close":5608.0},{"date":"2021-09-29","close":5608.0},{"date":"2021-09-30","close":5698.0},{"date":"2021-10-01","close":5608.0},{"date":"2021-10-05","close":5383.0},{"date":"2021-10-06","close":5142.0},{"date":"2021-10-07","close":5277.0},{"date":"2021-10-08","close":5352.0},{"date":"2021-10-12","close":5352.0},{"date":"2021-10-13","close":5458.0},{"date":"2021-10-14","close":5473.0},{"date":"2021-10-15","close":5503.0},{"date":"2021-10-18","close":5398.0},{"date":"2021-10-19","close":5413.0},{"date":"2021-10-20","close":5398.0},{"date":"2021-10-21","close":5398.0},{"date":"2021-10-22","close":5322.0},{"date":"2021-10-25","close":5428.0},{"date":"2021-10-26","close":5503.0},{"date":"2021-10-27","close":5473.0},{"date":"2021-10-28","close":5443.0},{"date":"2021-10-29","close":5623.0},{"date":"2021-11-01","close":5593.0},{"date":"2021-11-02","close":5743.0},{"date":"2021-11-03","close":5473.0},{"date":"2021-11-04","close":5398.0},{"date":"2021-11-05","close":5383.0},{"date":"2021-11-08","close":5307.0},{"date":"2021-11-09","close":5292.0},{"date":"2021-11-10","close":5232.0},{"date":"2021-11-11","close":5142.0},{"date":"2021-11-12","close":5202.0},{"date":"2021-11-15","close":5172.0},{"date":"2021-11-16","close":5187.0},{"date":"2021-11-17","close":5037.0},{"date":"2021-11-18","close":5202.0},{"date":"2021-11-19","close":5112.0},{"date":"2021-11-22","close":5022.0},{"date":"2021-11-23","close":5007.0},{"date":"2021-11-24","close":4962.0},{"date":"2021-11-25","close":4901.0},{"date":"2021-11-26","close":4751.0},{"date":"2021-11-29","close":4811.0},{"date":"2021-11-30","close":4435.0},{"date":"2021-12-01","close":4315.0},{"date":"2021-12-02","close":4375.0},{"date":"2021-12-03","close":4526.0},{"date":"2021-12-06","close":4420.0},{"date":"2021-12-07","close":4450.0},{"date":"2021-12-08","close":4526.0},{"date":"2021-12-09","close":4556.0},{"date":"2021-12-10","close":4586.0},{"date":"2021-12-13","close":4480.0},{"date":"2021-12-14","close":4345.0},{"date":"2021-12-15","close":4420.0},{"date":"2021-12-16","close":4390.0},{"date":"2021-12-17","close":4390.0},{"date":"2021-12-20","close":4405.0},{"date":"2021-12-21","close":4526.0},{"date":"2021-12-22","close":4495.0},{"date":"2021-12-23","close":4541.0},{"date":"2021-12-24","close":4586.0},{"date":"2021-12-27","close":4736.0},{"date":"2021-12-28","close":4601.0},{"date":"2021-12-29","close":4947.0},{"date":"2021-12-30","close":5067.0},{"date":"2022-01-03","close":4916.0},{"date":"2022-01-04","close":5007.0},{"date":"2022-01-05","close":5157.0},{"date":"2022-01-06","close":5232.0},{"date":"2022-01-07","close":5217.0},{"date":"2022-01-10","close":5172.0},{"date":"2022-01-11","close":5247.0},{"date":"2022-01-12","close":5247.0},{"date":"2022-01-13","close":5232.0},{"date":"2022-01-14","close":5398.0},{"date":"2022-01-17","close":5337.0},{"date":"2022-01-18","close":5247.0},{"date":"2022-01-19","close":4691.0},{"date":"2022-01-20","close":4691.0},{"date":"2022-01-21","close":4646.0},{"date":"2022-01-24","close":4480.0},{"date":"2022-01-25","close":4255.0},{"date":"2022-01-26","close":4345.0},{"date":"2022-01-27","close":4150.0},{"date":"2022-01-28","close":4300.0},{"date":"2022-02-03","close":4510.0},{"date":"2022-02-04","close":4556.0},{"date":"2022-02-07","close":4526.0},{"date":"2022-02-08","close":4510.0},{"date":"2022-02-09","close":4571.0},{"date":"2022-02-10","close":4526.0},{"date":"2022-02-11","close":4480.0},{"date":"2022-02-14","close":4270.0},{"date":"2022-02-15","close":4225.0},{"date":"2022-02-16","close":4495.0},{"date":"2022-02-17","close":4435.0},{"date":"2022-02-18","close":4435.0},{"date":"2022-02-21","close":4450.0},{"date":"2022-02-22","close":4360.0},{"date":"2022-02-23","close":4330.0},{"date":"2022-02-24","close":4180.0},{"date":"2022-02-25","close":4390.0},{"date":"2022-02-28","close":4420.0},{"date":"2022-03-02","close":4360.0},{"date":"2022-03-03","close":4390.0},{"date":"2022-03-04","close":4285.0},{"date":"2022-03-07","close":4240.0},{"date":"2022-03-08","close":4165.0},{"date":"2022-03-10","close":4255.0},{"date":"2022-03-11","close":4661.0},{"date":"2022-03-14","close":4826.0},{"date":"2022-03-15","close":4811.0},{"date":"2022-03-16","close":4962.0},{"date":"2022-03-17","close":4931.0},{"date":"2022-03-18","close":4931.0},{"date":"2022-03-21","close":4796.0},{"date":"2022-03-22","close":4886.0},{"date":"2022-03-23","close":4571.0},{"date":"2022-03-24","close":4510.0},{"date":"2022-03-25","close":4465.0},{"date":"2022-03-28","close":4435.0},{"date":"2022-03-29","close":4450.0},{"date":"2022-03-30","close":4495.0},{"date":"2022-03-31","close":4586.0},{"date":"2022-04-01","close":4601.0},{"date":"2022-04-04","close":4736.0},{"date":"2022-04-05","close":4676.0},{"date":"2022-04-06","close":4736.0},{"date":"2022-04-07","close":4856.0},{"date":"2022-04-08","close":4826.0},{"date":"2022-04-11","close":4676.0},{"date":"2022-04-12","close":4571.0},{"date":"2022-04-13","close":5428.0},{"date":"2022-04-14","close":5367.0},{"date":"2022-04-15","close":5097.0},{"date":"2022-04-18","close":5037.0},{"date":"2022-04-19","close":5082.0},{"date":"2022-04-20","close":5187.0},{"date":"2022-04-21","close":5277.0},{"date":"2022-04-22","close":5367.0},{"date":"2022-04-25","close":5142.0},{"date":"2022-04-26","close":5052.0},{"date":"2022-04-27","close":4977.0},{"date":"2022-04-28","close":4736.0},{"date":"2022-04-29","close":4706.0},{"date":"2022-05-02","close":4751.0},{"date":"2022-05-03","close":4691.0},{"date":"2022-05-04","close":4796.0},{"date":"2022-05-06","close":4706.0},{"date":"2022-05-09","close":4586.0},{"date":"2022-05-10","close":4631.0},{"date":"2022-05-11","close":4601.0},{"date":"2022-05-12","close":4435.0},{"date":"2022-05-13","close":4526.0},{"date":"2022-05-16","close":4616.0},{"date":"2022-05-17","close":4721.0},{"date":"2022-05-18","close":4616.0},{"date":"2022-05-19","close":4646.0},{"date":"2022-05-20","close":4495.0},{"date":"2022-05-23","close":4811.0},{"date":"2022-05-24","close":4781.0},{"date":"2022-05-25","close":4811.0},{"date":"2022-05-26","close":4841.0},{"date":"2022-05-27","close":5398.0},{"date":"2022-05-30","close":5157.0},{"date":"2022-05-31","close":5127.0},{"date":"2022-06-02","close":5217.0},{"date":"2022-06-03","close":5142.0},{"date":"2022-06-07","close":5067.0},{"date":"2022-06-08","close":4947.0},{"date":"2022-06-09","close":4931.0},{"date":"2022-06-10","close":5127.0},{"date":"2022-06-13","close":4977.0},{"date":"2022-06-14","close":5773.0},{"date":"2022-06-15","close":5788.0},{"date":"2022-06-16","close":5503.0},{"date":"2022-06-17","close":5398.0},{"date":"2022-06-20","close":5127.0},{"date":"2022-06-21","close":5187.0},{"date":"2022-06-22","close":4901.0},{"date":"2022-06-23","close":4556.0},{"date":"2022-06-24","close":4676.0},{"date":"2022-06-27","close":4781.0},{"date":"2022-06-28","close":4871.0},{"date":"2022-06-29","close":5112.0},{"date":"2022-06-30","close":5142.0},{"date":"2022-07-01","close":5307.0},{"date":"2022-07-04","close":4977.0},{"date":"2022-07-05","close":4992.0},{"date":"2022-07-06","close":4676.0},{"date":"2022-07-07","close":4811.0},{"date":"2022-07-08","close":4796.0},{"date":"2022-07-11","close":4871.0},{"date":"2022-07-12","close":4721.0},{"date":"2022-07-13","close":4631.0},{"date":"2022-07-14","close":4736.0},{"date":"2022-07-15","close":4631.0},{"date":"2022-07-18","close":4706.0},{"date":"2022-07-19","close":4676.0},{"date":"2022-07-20","close":4736.0},{"date":"2022-07-21","close":4706.0},{"date":"2022-07-22","close":4721.0},{"date":"2022-07-25","close":4646.0},{"date":"2022-07-26","close":4571.0},{"date":"2022-07-27","close":4541.0},{"date":"2022-07-28","close":4601.0},{"date":"2022-07-29","close":4586.0},{"date":"2022-08-01","close":4556.0},{"date":"2022-08-02","close":4390.0},{"date":"2022-08-03","close":4510.0},{"date":"2022-08-04","close":4526.0},{"date":"2022-08-05","close":4526.0},{"date":"2022-08-08","close":4556.0},{"date":"2022-08-09","close":4495.0},{"date":"2022-08-10","close":4465.0},{"date":"2022-08-11","close":4495.0},{"date":"2022-08-12","close":4541.0},{"date":"2022-08-16","close":4616.0},{"date":"2022-08-17","close":4465.0},{"date":"2022-08-18","close":4541.0},{"date":"2022-08-19","close":4450.0},{"date":"2022-08-22","close":4255.0},{"date":"2022-08-23","close":4120.0},{"date":"2022-08-24","close":4120.0},{"date":"2022-08-25","close":4225.0},{"date":"2022-08-26","close":4255.0},{"date":"2022-08-29","close":4150.0},{"date":"2022-08-30","close":4210.0},{"date":"2022-08-31","close":4315.0},{"date":"2022-09-01","close":4225.0},{"date":"2022-09-02","close":4195.0},{"date":"2022-09-05","close":4105.0},{"date":"2022-09-06","close":4135.0},{"date":"2022-09-07","close":3879.0},{"date":"2022-09-08","close":3804.0},{"date":"2022-09-13","close":3999.0},{"date":"2022-09-14","close":3939.0},{"date":"2022-09-15","close":3608.0},{"date":"2022-09-16","close":3458.0},{"date":"2022-09-19","close":3308.0},{"date":"2022-09-20","close":3353.0},{"date":"2022-09-21","close":3278.0},{"date":"2022-09-22","close":3278.0},{"date":"2022-09-23","close":3097.0},{"date":"2022-09-26","close":2926.0},{"date":"2022-09-27","close":2914.0},{"date":"2022-09-28","close":2818.0},{"date":"2022-09-29","close":2863.0},{"date":"2022-09-30","close":2872.0},{"date":"2022-10-04","close":2956.0},{"date":"2022-10-05","close":2890.0},{"date":"2022-10-06","close":2983.0},{"date":"2022-10-07","close":2860.0},{"date":"2022-10-11","close":2703.0},{"date":"2022-10-12","close":2694.0},{"date":"2022-10-13","close":2499.0},{"date":"2022-10-14","close":2706.0},{"date":"2022-10-17","close":2754.0},{"date":"2022-10-18","close":2863.0},{"date":"2022-10-19","close":2775.0},{"date":"2022-10-20","close":2983.0},{"date":"2022-10-21","close":2721.0},{"date":"2022-10-24","close":2673.0},{"date":"2022-10-25","close":2896.0},{"date":"2022-10-26","close":3007.0},{"date":"2022-10-27","close":3052.0},{"date":"2022-10-28","close":3157.0},{"date":"2022-10-31","close":3142.0},{"date":"2022-11-01","close":3157.0},{"date":"2022-11-02","close":3052.0},{"date":"2022-11-03","close":3112.0},{"date":"2022-11-04","close":3187.0},{"date":"2022-11-07","close":3067.0},{"date":"2022-11-08","close":3112.0},{"date":"2022-11-09","close":3052.0},{"date":"2022-11-10","close":3052.0},{"date":"2022-11-11","close":3022.0},{"date":"2022-11-14","close":2947.0},{"date":"2022-11-15","close":2165.0},{"date":"2022-11-16","close":2099.0},{"date":"2022-11-17","close":2108.0},{"date":"2022-11-18","close":2069.0},{"date":"2022-11-21","close":2015.0},{"date":"2022-11-22","close":2012.0},{"date":"2022-11-23","close":1964.0},{"date":"2022-11-24","close":1994.0},{"date":"2022-11-25","close":2045.0},{"date":"2022-11-28","close":1985.0},{"date":"2022-11-29","close":2018.0},{"date":"2022-11-30","close":2048.0},{"date":"2022-12-01","close":2015.0},{"date":"2022-12-02","close":2039.0},{"date":"2022-12-05","close":2015.0},{"date":"2022-12-06","close":1985.0},{"date":"2022-12-07","close":1994.0},{"date":"2022-12-08","close":1891.0},{"date":"2022-12-09","close":1961.0},{"date":"2022-12-12","close":2075.0},{"date":"2022-12-13","close":2015.0},{"date":"2022-12-14","close":2210.0},{"date":"2022-12-15","close":2171.0},{"date":"2022-12-16","close":2042.0},{"date":"2022-12-19","close":2012.0},{"date":"2022-12-20","close":1949.0},{"date":"2022-12-21","close":1979.0},{"date":"2022-12-22","close":1903.0},{"date":"2022-12-23","close":1843.0},{"date":"2022-12-26","close":1717.0},{"date":"2022-12-27","close":1720.0},{"date":"2022-12-28","close":1720.0},{"date":"2022-12-29","close":1720.0},{"date":"2023-01-02","close":1720.0},{"date":"2023-01-03","close":1720.0},{"date":"2023-01-04","close":1720.0},{"date":"2023-01-05","close":1720.0},{"date":"2023-01-06","close":1720.0},{"date":"2023-01-09","close":1720.0},{"date":"2023-01-10","close":1720.0},{"date":"2023-01-11","close":1720.0},{"date":"2023-01-12","close":1720.0},{"date":"2023-01-13","close":1720.0},{"date":"2023-01-16","close":1720.0},{"date":"2023-01-17","close":1720.0},{"date":"2023-01-18","close":1720.0},{"date":"2023-01-19","close":1645.0},{"date":"2023-01-20","close":1870.0},{"date":"2023-01-25","close":1828.0},{"date":"2023-01-26","close":1808.0},{"date":"2023-01-27","close":1810.0},{"date":"2023-01-30","close":1750.0},{"date":"2023-01-31","close":1737.0},{"date":"2023-02-01","close":1758.0},{"date":"2023-02-02","close":1797.0},{"date":"2023-02-03","close":1876.0},{"date":"2023-02-06","close":2095.0},{"date":"2023-02-07","close":2055.0},{"date":"2023-02-08","close":2095.0},{"date":"2023-02-09","close":2050.0},{"date":"2023-02-10","close":1986.0},{"date":"2023-02-13","close":1952.0},{"date":"2023-02-14","close":1950.0},{"date":"2023-02-15","close":1889.0},{"date":"2023-02-16","close":1930.0},{"date":"2023-02-17","close":1850.0},{"date":"2023-02-20","close":1759.0},{"date":"2023-02-21","close":1740.0},{"date":"2023-02-22","close":1695.0},{"date":"2023-02-23","close":1685.0},{"date":"2023-02-24","close":1640.0},{"date":"2023-02-27","close":1672.0},{"date":"2023-02-28","close":1718.0},{"date":"2023-03-02","close":1690.0},{"date":"2023-03-03","close":1716.0},{"date":"2023-03-06","close":1667.0},{"date":"2023-03-07","close":1673.0},{"date":"2023-03-08","close":1625.0},{"date":"2023-03-09","close":1594.0},{"date":"2023-03-10","close":1541.0},{"date":"2023-03-13","close":1496.0},{"date":"2023-03-14","close":1415.0},{"date":"2023-03-15","close":1430.0},{"date":"2023-03-16","close":1412.0},{"date":"2023-03-17","close":1476.0},{"date":"2023-03-20","close":1521.0},{"date":"2023-03-21","close":1535.0},{"date":"2023-03-22","close":1533.0},{"date":"2023-03-23","close":1520.0},{"date":"2023-03-24","close":1553.0},{"date":"2023-03-27","close":1523.0},{"date":"2023-03-28","close":1497.0},{"date":"2023-03-29","close":1520.0},{"date":"2023-03-30","close":1510.0},{"date":"2023-03-31","close":1491.0},{"date":"2023-04-03","close":1520.0},{"date":"2023-04-04","close":1558.0},{"date":"2023-04-05","close":1531.0},{"date":"2023-04-06","close":1493.0},{"date":"2023-04-07","close":1470.0},{"date":"2023-04-10","close":1395.0},{"date":"2023-04-11","close":1410.0},{"date":"2023-04-12","close":1448.0},{"date":"2023-04-13","close":1389.0},{"date":"2023-04-14","close":1513.0},{"date":"2023-04-17","close":1551.0},{"date":"2023-04-18","close":1497.0},{"date":"2023-04-19","close":1448.0},{"date":"2023-04-20","close":1398.0},{"date":"2023-04-21","close":1361.0},{"date":"2023-04-24","close":1275.0},{"date":"2023-04-25","close":1239.0},{"date":"2023-04-26","close":1330.0},{"date":"2023-04-27","close":1250.0},{"date":"2023-04-28","close":1277.0},{"date":"2023-05-02","close":1287.0},{"date":"2023-05-03","close":1261.0},{"date":"2023-05-04","close":1361.0},{"date":"2023-05-08","close":1327.0},{"date":"2023-05-09","close":1345.0},{"date":"2023-05-10","close":1307.0},{"date":"2023-05-11","close":1282.0},{"date":"2023-05-12","close":1263.0},{"date":"2023-05-15","close":1270.0},{"date":"2023-05-16","close":1274.0},{"date":"2023-05-17","close":1279.0},{"date":"2023-05-18","close":1290.0},{"date":"2023-05-19","close":1333.0},{"date":"2023-05-22","close":1350.0},{"date":"2023-05-23","close":1403.0},{"date":"2023-05-24","close":1359.0},{"date":"2023-05-25","close":1376.0},{"date":"2023-05-26","close":1334.0},{"date":"2023-05-30","close":1348.0},{"date":"2023-05-31","close":1365.0},{"date":"2023-06-01","close":1335.0},{"date":"2023-06-02","close":1491.0},{"date":"2023-06-05","close":1510.0},{"date":"2023-06-07","close":1433.0},{"date":"2023-06-08","close":1392.0},{"date":"2023-06-09","close":1404.0},{"date":"2023-06-12","close":1368.0},{"date":"2023-06-13","close":1367.0},{"date":"2023-06-14","close":1320.0},{"date":"2023-06-15","close":1295.0},{"date":"2023-06-16","close":1293.0},{"date":"2023-06-19","close":1297.0},{"date":"2023-06-20","close":1299.0},{"date":"2023-06-21","close":1284.0},{"date":"2023-06-22","close":1272.0},{"date":"2023-06-23","close":1272.0},{"date":"2023-06-26","close":1257.0},{"date":"2023-06-27","close":1248.0},{"date":"2023-06-28","close":1231.0},{"date":"2023-06-29","close":1242.0},{"date":"2023-06-30","close":1280.0},{"date":"2023-07-03","close":1271.0},{"date":"2023-07-04","close":1242.0},{"date":"2023-07-05","close":1217.0},{"date":"2023-07-06","close":1138.0},{"date":"2023-07-07","close":1129.0},{"date":"2023-07-10","close":1119.0},{"date":"2023-07-11","close":1157.0},{"date":"2023-07-12","close":1121.0},{"date":"2023-07-13","close":1116.0},{"date":"2023-07-14","close":1086.0},{"date":"2023-07-17","close":1090.0},{"date":"2023-07-18","close":1041.0},{"date":"2023-07-19","close":1120.0},{"date":"2023-07-20","close":1069.0},{"date":"2023-07-21","close":1389.0},{"date":"2023-07-24","close":1298.0},{"date":"2023-07-25","close":1384.0},{"date":"2023-07-26","close":1294.0},{"date":"2023-07-27","close":1343.0},{"date":"2023-07-28","close":1499.0},{"date":"2023-07-31","close":1495.0},{"date":"2023-08-01","close":1550.0},{"date":"2023-08-02","close":1518.0},{"date":"2023-08-03","close":1482.0},{"date":"2023-08-04","close":1460.0},{"date":"2023-08-07","close":1413.0},{"date":"2023-08-08","close":1348.0},{"date":"2023-08-09","close":1752.0},{"date":"2023-08-10","close":2275.0},{"date":"2023-08-11","close":2480.0},{"date":"2023-08-14","close":2485.0},{"date":"2023-08-16","close":2450.0},{"date":"2023-08-17","close":2810.0},{"date":"2023-08-18","close":2475.0},{"date":"2023-08-21","close":2480.0},{"date":"2023-08-22","close":2335.0},{"date":"2023-08-23","close":2275.0},{"date":"2023-08-24","close":2420.0},{"date":"2023-08-25","close":2275.0},{"date":"2023-08-28","close":2325.0},{"date":"2023-08-29","close":2265.0},{"date":"2023-08-30","close":2080.0},{"date":"2023-08-31","close":1938.0},{"date":"2023-09-01","close":1873.0},{"date":"2023-09-04","close":1833.0},{"date":"2023-09-05","close":1880.0},{"date":"2023-09-06","close":1786.0},{"date":"2023-09-07","close":1707.0},{"date":"2023-09-08","close":1677.0},{"date":"2023-09-11","close":1651.0},{"date":"2023-09-12","close":1621.0},{"date":"2023-09-13","close":1570.0},{"date":"2023-09-14","close":1448.0},{"date":"2023-09-15","close":1439.0},{"date":"2023-09-18","close":1414.0},{"date":"2023-09-19","close":1413.0},{"date":"2023-09-20","close":1365.0},{"date":"2023-09-21","close":1355.0},{"date":"2023-09-22","close":1323.0},{"date":"2023-09-25","close":1295.0},{"date":"2023-09-26","close":1276.0},{"date":"2023-09-27","close":1303.0},{"date":"2023-10-04","close":1219.0},{"date":"2023-10-05","close":1243.0},{"date":"2023-10-06","close":1305.0},{"date":"2023-10-10","close":1205.0},{"date":"2023-10-11","close":1184.0},{"date":"2023-10-12","close":1179.0},{"date":"2023-10-13","close":1129.0},{"date":"2023-10-16","close":1110.0},{"date":"2023-10-17","close":1124.0},{"date":"2023-10-18","close":1060.0},{"date":"2023-10-19","close":1054.0},{"date":"2023-10-20","close":1022.0},{"date":"2023-10-23","close":1000.0},{"date":"2023-10-24","close":994.0},{"date":"2023-10-25","close":987.0},{"date":"2023-10-26","close":955.0},{"date":"2023-10-27","close":950.0},{"date":"2023-10-30","close":946.0},{"date":"2023-10-31","close":911.0},{"date":"2023-11-01","close":917.0},{"date":"2023-11-02","close":919.0},{"date":"2023-11-03","close":927.0},{"date":"2023-11-06","close":981.0},{"date":"2023-11-07","close":954.0},{"date":"2023-11-08","close":948.0},{"date":"2023-11-09","close":927.0},{"date":"2023-11-10","close":911.0},{"date":"2023-11-13","close":893.0},{"date":"2023-11-14","close":893.0},{"date":"2023-11-15","close":901.0},{"date":"2023-11-16","close":900.0},{"date":"2023-11-17","close":902.0},{"date":"2023-11-20","close":961.0},{"date":"2023-11-21","close":1016.0},{"date":"2023-11-22","close":1029.0},{"date":"2023-11-23","close":1011.0},{"date":"2023-11-24","close":1080.0},{"date":"2023-11-27","close":1018.0},{"date":"2023-11-28","close":986.0},{"date":"2023-11-29","close":976.0},{"date":"2023-11-30","close":974.0},{"date":"2023-12-01","close":995.0},{"date":"2023-12-04","close":967.0},{"date":"2023-12-05","close":960.0},{"date":"2023-12-06","close":973.0},{"date":"2023-12-07","close":965.0},{"date":"2023-12-08","close":969.0},{"date":"2023-12-11","close":967.0},{"date":"2023-12-12","close":968.0},{"date":"2023-12-13","close":939.0},{"date":"2023-12-14","close":932.0},{"date":"2023-12-15","close":937.0},{"date":"2023-12-18","close":938.0},{"date":"2023-12-19","close":938.0},{"date":"2023-12-20","close":947.0},{"date":"2023-12-21","close":932.0},{"date":"2023-12-22","close":928.0},{"date":"2023-12-26","close":910.0},{"date":"2023-12-27","close":942.0},{"date":"2023-12-28","close":960.0},{"date":"2024-01-02","close":1014.0},{"date":"2024-01-03","close":1068.0},{"date":"2024-01-04","close":1039.0},{"date":"2024-01-05","close":1064.0},{"date":"2024-01-08","close":1060.0},{"date":"2024-01-09","close":1150.0},{"date":"2024-01-10","close":1158.0},{"date":"2024-01-11","close":1153.0},{"date":"2024-01-12","close":1118.0},{"date":"2024-01-15","close":970.0},{"date":"2024-01-16","close":934.0},{"date":"2024-01-17","close":914.0},{"date":"2024-01-18","close":920.0},{"date":"2024-01-19","close":940.0},{"date":"2024-01-22","close":938.0},{"date":"2024-01-23","close":926.0},{"date":"2024-01-24","close":906.0},{"date":"2024-01-25","close":912.0},{"date":"2024-01-26","close":912.0},{"date":"2024-01-29","close":910.0},{"date":"2024-01-30","close":909.0},{"date":"2024-01-31","close":914.0},{"date":"2024-02-01","close":920.0},{"date":"2024-02-02","close":917.0},{"date":"2024-02-05","close":917.0},{"date":"2024-02-06","close":909.0},{"date":"2024-02-07","close":910.0},{"date":"2024-02-08","close":933.0},{"date":"2024-02-13","close":924.0},{"date":"2024-02-14","close":915.0},{"date":"2024-02-15","close":915.0},{"date":"2024-02-16","close":912.0},{"date":"2024-02-19","close":905.0},{"date":"2024-02-20","close":905.0},{"date":"2024-02-21","close":898.0},{"date":"2024-02-22","close":900.0},{"date":"2024-02-23","close":877.0},{"date":"2024-02-26","close":749.0},{"date":"2024-02-27","close":744.0},{"date":"2024-02-28","close":755.0},{"date":"2024-02-29","close":756.0},{"date":"2024-03-04","close":729.0},{"date":"2024-03-05","close":718.0},{"date":"2024-03-06","close":724.0},{"date":"2024-03-07","close":741.0},{"date":"2024-03-08","close":811.0},{"date":"2024-03-11","close":904.0},{"date":"2024-03-12","close":939.0},{"date":"2024-03-13","close":1082.0},{"date":"2024-03-14","close":1030.0},{"date":"2024-03-15","close":1072.0},{"date":"2024-03-18","close":1067.0},{"date":"2024-03-19","close":1387.0},{"date":"2024-03-20","close":1478.0},{"date":"2024-03-21","close":1651.0},{"date":"2024-03-22","close":1749.0},{"date":"2024-03-25","close":1813.0},{"date":"2024-03-26","close":1701.0},{"date":"2024-03-27","close":1510.0},{"date":"2024-03-28","close":1435.0},{"date":"2024-03-29","close":1369.0},{"date":"2024-04-01","close":1619.0},{"date":"2024-04-02","close":1494.0},{"date":"2024-04-03","close":1565.0},{"date":"2024-04-04","close":1680.0},{"date":"2024-04-05","close":1822.0},{"date":"2024-04-08","close":1742.0},{"date":"2024-04-09","close":1571.0},{"date":"2024-04-11","close":1823.0},{"date":"2024-04-12","close":1731.0},{"date":"2024-04-15","close":1716.0},{"date":"2024-04-16","close":1571.0},{"date":"2024-04-17","close":1542.0},{"date":"2024-04-18","close":1606.0},{"date":"2024-04-19","close":1442.0},{"date":"2024-04-22","close":1452.0},{"date":"2024-04-23","close":1470.0},{"date":"2024-04-24","close":1604.0},{"date":"2024-04-25","close":1505.0},{"date":"2024-04-26","close":1477.0},{"date":"2024-04-29","close":1485.0},{"date":"2024-04-30","close":1579.0},{"date":"2024-05-02","close":1484.0},{"date":"2024-05-03","close":1488.0},{"date":"2024-05-07","close":1488.0},{"date":"2024-05-08","close":1502.0},{"date":"2024-05-09","close":1512.0},{"date":"2024-05-10","close":1555.0},{"date":"2024-05-13","close":1482.0},{"date":"2024-05-14","close":1480.0},{"date":"2024-05-16","close":1470.0},{"date":"2024-05-17","close":1354.0},{"date":"2024-05-20","close":1307.0},{"date":"2024-05-21","close":1400.0},{"date":"2024-05-22","close":1351.0},{"date":"2024-05-23","close":1315.0},{"date":"2024-05-24","close":1270.0},{"date":"2024-05-27","close":1303.0},{"date":"2024-05-28","close":1263.0},{"date":"2024-05-29","close":1207.0},{"date":"2024-05-30","close":1187.0},{"date":"2024-05-31","close":1181.0},{"date":"2024-06-03","close":1191.0},{"date":"2024-06-04","close":1165.0},{"date":"2024-06-05","close":1194.0},{"date":"2024-06-07","close":1383.0},{"date":"2024-06-10","close":1291.0},{"date":"2024-06-11","close":1370.0},{"date":"2024-06-12","close":1283.0},{"date":"2024-06-13","close":1282.0},{"date":"2024-06-14","close":1304.0},{"date":"2024-06-17","close":1318.0},{"date":"2024-06-18","close":1304.0},{"date":"2024-06-19","close":1275.0},{"date":"2024-06-20","close":1209.0},{"date":"2024-06-21","close":1055.0},{"date":"2024-06-24","close":1072.0},{"date":"2024-06-25","close":1047.0},{"date":"2024-06-26","close":1077.0},{"date":"2024-06-27","close":1093.0},{"date":"2024-06-28","close":1118.0},{"date":"2024-07-01","close":1090.0},{"date":"2024-07-02","close":1091.0},{"date":"2024-07-03","close":1130.0},{"date":"2024-07-04","close":1204.0},{"date":"2024-07-05","close":1306.0},{"date":"2024-07-08","close":1319.0},{"date":"2024-07-09","close":1483.0},{"date":"2024-07-10","close":1465.0},{"date":"2024-07-11","close":1459.0},{"date":"2024-07-12","close":1534.0},{"date":"2024-07-15","close":1567.0},{"date":"2024-07-16","close":1497.0},{"date":"2024-07-17","close":1507.0},{"date":"2024-07-18","close":1446.0},{"date":"2024-07-19","close":1486.0},{"date":"2024-07-22","close":1423.0},{"date":"2024-07-23","close":1520.0},{"date":"2024-07-24","close":1600.0},{"date":"2024-07-25","close":1540.0},{"date":"2024-07-26","close":1666.0},{"date":"2024-07-29","close":1622.0},{"date":"2024-07-30","close":1562.0},{"date":"2024-07-31","close":1602.0},{"date":"2024-08-01","close":1572.0},{"date":"2024-08-02","close":1432.0},{"date":"2024-08-05","close":1340.0},{"date":"2024-08-06","close":1394.0},{"date":"2024-08-07","close":1409.0},{"date":"2024-08-08","close":1550.0},{"date":"2024-08-09","close":1651.0},{"date":"2024-08-12","close":1603.0},{"date":"2024-08-13","close":1527.0},{"date":"2024-08-14","close":1523.0},{"date":"2024-08-16","close":1523.0},{"date":"2024-08-19","close":1587.0},{"date":"2024-08-20","close":1660.0},{"date":"2024-08-21","close":1600.0},{"date":"2024-08-22","close":1784.0},{"date":"2024-08-23","close":1694.0},{"date":"2024-08-26","close":1662.0},{"date":"2024-08-27","close":1625.0},{"date":"2024-08-28","close":1556.0},{"date":"2024-08-29","close":1510.0},{"date":"2024-08-30","close":1620.0},{"date":"2024-09-02","close":1642.0},{"date":"2024-09-03","close":1560.0},{"date":"2024-09-04","close":1490.0},{"date":"2024-09-05","close":1477.0},{"date":"2024-09-06","close":1403.0},{"date":"2024-09-09","close":1437.0},{"date":"2024-09-10","close":1448.0},{"date":"2024-09-11","close":1410.0},{"date":"2024-09-12","close":1465.0},{"date":"2024-09-13","close":1409.0},{"date":"2024-09-19","close":1441.0},{"date":"2024-09-20","close":1399.0},{"date":"2024-09-23","close":1207.0},{"date":"2024-09-24","close":1220.0},{"date":"2024-09-25","close":1135.0},{"date":"2024-09-26","close":1211.0},{"date":"2024-09-27","close":1212.0},{"date":"2024-09-30","close":1224.0},{"date":"2024-10-02","close":1178.0},{"date":"2024-10-04","close":1172.0},{"date":"2024-10-07","close":1180.0},{"date":"2024-10-08","close":1155.0},{"date":"2024-10-10","close":1223.0},{"date":"2024-10-11","close":1276.0},{"date":"2024-10-14","close":1276.0},{"date":"2024-10-15","close":1191.0},{"date":"2024-10-16","close":1194.0},{"date":"2024-10-17","close":1195.0},{"date":"2024-10-18","close":1171.0},{"date":"2024-10-21","close":1180.0},{"date":"2024-10-22","close":1105.0},{"date":"2024-10-23","close":1085.0},{"date":"2024-10-24","close":1090.0},{"date":"2024-10-25","close":1081.0},{"date":"2024-10-28","close":1115.0},{"date":"2024-10-29","close":1138.0},{"date":"2024-10-30","close":1106.0},{"date":"2024-10-31","close":1078.0},{"date":"2024-11-01","close":1080.0},{"date":"2024-11-04","close":1139.0},{"date":"2024-11-05","close":1175.0},{"date":"2024-11-06","close":1146.0},{"date":"2024-11-07","close":1192.0},{"date":"2024-11-08","close":1167.0},{"date":"2024-11-11","close":1100.0},{"date":"2024-11-12","close":1068.0},{"date":"2024-11-13","close":1066.0},{"date":"2024-11-14","close":1058.0},{"date":"2024-11-15","close":1031.0},{"date":"2024-11-18","close":1020.0},{"date":"2024-11-19","close":1101.0},{"date":"2024-11-20","close":1123.0},{"date":"2024-11-21","close":1112.0},{"date":"2024-11-22","close":1146.0},{"date":"2024-11-25","close":1174.0},{"date":"2024-11-26","close":1204.0},{"date":"2024-11-27","close":1122.0},{"date":"2024-11-28","close":923.0},{"date":"2024-11-29","close":901.0},{"date":"2024-12-02","close":855.0},{"date":"2024-12-03","close":898.0},{"date":"2024-12-04","close":891.0},{"date":"2024-12-05","close":882.0},{"date":"2024-12-06","close":846.0},{"date":"2024-12-09","close":830.0},{"date":"2024-12-10","close":876.0},{"date":"2024-12-11","close":884.0},{"date":"2024-12-12","close":937.0},{"date":"2024-12-13","close":857.0},{"date":"2024-12-16","close":880.0},{"date":"2024-12-17","close":848.0},{"date":"2024-12-18","close":842.0},{"date":"2024-12-19","close":816.0},{"date":"2024-12-20","close":800.0},{"date":"2024-12-23","close":803.0},{"date":"2024-12-24","close":795.0},{"date":"2024-12-26","close":783.0},{"date":"2024-12-27","close":774.0},{"date":"2024-12-30","close":776.0},{"date":"2025-01-02","close":772.0},{"date":"2025-01-03","close":784.0},{"date":"2025-01-06","close":803.0},{"date":"2025-01-07","close":825.0},{"date":"2025-01-08","close":807.0},{"date":"2025-01-09","close":811.0},{"date":"2025-01-10","close":796.0},{"date":"2025-01-13","close":776.0},{"date":"2025-01-14","close":760.0},{"date":"2025-01-15","close":740.0},{"date":"2025-01-16","close":745.0},{"date":"2025-01-17","close":810.0},{"date":"2025-01-20","close":812.0},{"date":"2025-01-21","close":834.0},{"date":"2025-01-22","close":804.0},{"date":"2025-01-23","close":780.0},{"date":"2025-01-24","close":792.0},{"date":"2025-01-31","close":781.0},{"date":"2025-02-03","close":735.0},{"date":"2025-02-04","close":727.0},{"date":"2025-02-05","close":723.0},{"date":"2025-02-06","close":736.0},{"date":"2025-02-07","close":726.0},{"date":"2025-02-10","close":720.0},{"date":"2025-02-11","close":765.0},{"date":"2025-02-12","close":730.0},{"date":"2025-02-13","close":748.0},{"date":"2025-02-14","close":785.0},{"date":"2025-02-17","close":783.0},{"date":"2025-02-18","close":773.0},{"date":"2025-02-19","close":787.0},{"date":"2025-02-20","close":761.0},{"date":"2025-02-21","close":762.0},{"date":"2025-02-24","close":750.0},{"date":"2025-02-25","close":730.0},{"date":"2025-02-26","close":748.0},{"date":"2025-02-27","close":736.0},{"date":"2025-02-28","close":722.0},{"date":"2025-03-04","close":748.0},{"date":"2025-03-05","close":762.0},{"date":"2025-03-06","close":777.0},{"date":"2025-03-07","close":751.0},{"date":"2025-03-10","close":748.0},{"date":"2025-03-11","close":738.0},{"date":"2025-03-12","close":742.0},{"date":"2025-03-13","close":727.0},{"date":"2025-03-14","close":749.0},{"date":"2025-03-17","close":752.0},{"date":"2025-03-18","close":796.0},{"date":"2025-03-19","close":786.0},{"date":"2025-03-20","close":777.0},{"date":"2025-03-21","close":756.0},{"date":"2025-03-24","close":767.0},{"date":"2025-03-25","close":750.0},{"date":"2025-03-26","close":752.0},{"date":"2025-03-27","close":747.0},{"date":"2025-03-28","close":738.0},{"date":"2025-03-31","close":718.0},{"date":"2025-04-01","close":728.0},{"date":"2025-04-02","close":714.0},{"date":"2025-04-03","close":704.0},{"date":"2025-04-04","close":718.0},{"date":"2025-04-07","close":684.0},{"date":"2025-04-08","close":683.0},{"date":"2025-04-09","close":658.0},{"date":"2025-04-10","close":691.0},{"date":"2025-04-11","close":703.0},{"date":"2025-04-14","close":760.0},{"date":"2025-04-15","close":763.0},{"date":"2025-04-16","close":768.0},{"date":"2025-04-17","close":765.0},{"date":"2025-04-18","close":743.0},{"date":"2025-04-21","close":750.0},{"date":"2025-04-22","close":730.0},{"date":"2025-04-23","close":745.0},{"date":"2025-04-24","close":737.0},{"date":"2025-04-25","close":740.0},{"date":"2025-04-28","close":716.0},{"date":"2025-04-29","close":706.0},{"date":"2025-04-30","close":696.0},{"date":"2025-05-02","close":700.0},{"date":"2025-05-07","close":685.0},{"date":"2025-05-08","close":700.0},{"date":"2025-05-09","close":691.0},{"date":"2025-05-12","close":694.0},{"date":"2025-05-13","close":691.0},{"date":"2025-05-14","close":690.0},{"date":"2025-05-15","close":685.0},{"date":"2025-05-16","close":668.0},{"date":"2025-05-19","close":655.0},{"date":"2025-05-20","close":638.0},{"date":"2025-05-21","close":667.0},{"date":"2025-05-22","close":668.0},{"date":"2025-05-23","close":648.0},{"date":"2025-05-26","close":664.0},{"date":"2025-05-27","close":660.0},{"date":"2025-05-28","close":670.0},{"date":"2025-05-29","close":675.0},{"date":"2025-05-30","close":677.0},{"date":"2025-06-02","close":662.0},{"date":"2025-06-04","close":684.0},{"date":"2025-06-05","close":711.0},{"date":"2025-06-09","close":711.0},{"date":"2025-06-10","close":733.0},{"date":"2025-06-11","close":717.0},{"date":"2025-06-12","close":719.0},{"date":"2025-06-13","close":688.0},{"date":"2025-06-16","close":679.0},{"date":"2025-06-17","close":671.0},{"date":"2025-06-18","close":673.0},{"date":"2025-06-19","close":672.0},{"date":"2025-06-20","close":680.0},{"date":"2025-06-23","close":657.0},{"date":"2025-06-24","close":672.0},{"date":"2025-06-25","close":667.0},{"date":"2025-06-26","close":650.0},{"date":"2025-06-27","close":652.0},{"date":"2025-06-30","close":660.0},{"date":"2025-07-01","close":660.0},{"date":"2025-07-02","close":677.0},{"date":"2025-07-03","close":687.0},{"date":"2025-07-04","close":672.0},{"date":"2025-07-07","close":662.0},{"date":"2025-07-08","close":657.0},{"date":"2025-07-09","close":656.0},{"date":"2025-07-10","close":657.0},{"date":"2025-07-11","close":673.0},{"date":"2025-07-14","close":659.0},{"date":"2025-07-15","close":647.0},{"date":"2025-07-16","close":641.0},{"date":"2025-07-17","close":655.0},{"date":"2025-07-18","close":656.0},{"date":"2025-07-21","close":652.0},{"date":"2025-07-22","close":642.0},{"date":"2025-07-23","close":636.0},{"date":"2025-07-24","close":635.0},{"date":"2025-07-25","close":629.0},{"date":"2025-07-28","close":637.0},{"date":"2025-07-29","close":633.0},{"date":"2025-07-30","close":618.0},{"date":"2025-07-31","close":612.0},{"date":"2025-08-01","close":611.0},{"date":"2025-08-04","close":621.0},{"date":"2025-08-05","close":631.0},{"date":"2025-08-06","close":675.0},{"date":"2025-08-07","close":675.0},{"date":"2025-08-08","close":688.0},{"date":"2025-08-11","close":699.0},{"date":"2025-08-12","close":679.0},{"date":"2025-08-13","close":659.0},{"date":"2025-08-14","close":654.0},{"date":"2025-08-18","close":674.0},{"date":"2025-08-19","close":700.0},{"date":"2025-08-20","close":694.0},{"date":"2025-08-21","close":681.0},{"date":"2025-08-22","close":683.0},{"date":"2025-08-25","close":687.0},{"date":"2025-08-26","close":679.0},{"date":"2025-08-27","close":674.0},{"date":"2025-08-28","close":693.0},{"date":"2025-08-29","close":684.0},{"date":"2025-09-01","close":675.0},{"date":"2025-09-02","close":682.0},{"date":"2025-09-03","close":688.0},{"date":"2025-09-04","close":705.0},{"date":"2025-09-05","close":702.0},{"date":"2025-09-08","close":745.0},{"date":"2025-09-09","close":700.0},{"date":"2025-09-10","close":743.0},{"date":"2025-09-11","close":756.0},{"date":"2025-09-12","close":741.0},{"date":"2025-09-15","close":745.0},{"date":"2025-09-16","close":724.0},{"date":"2025-09-17","close":722.0},{"date":"2025-09-18","close":729.0},{"date":"2025-09-19","close":706.0},{"date":"2025-09-22","close":691.0},{"date":"2025-09-23","close":692.0},{"date":"2025-09-24","close":669.0},{"date":"2025-09-25","close":663.0},{"date":"2025-09-26","close":662.0},{"date":"2025-09-29","close":653.0},{"date":"2025-09-30","close":655.0},{"date":"2025-10-01","close":641.0},{"date":"2025-10-02","close":644.0},{"date":"2025-10-10","close":632.0},{"date":"2025-10-13","close":627.0},{"date":"2025-10-14","close":620.0},{"date":"2025-10-15","close":639.0},{"date":"2025-10-16","close":630.0},{"date":"2025-10-17","close":608.0},{"date":"2025-10-20","close":608.0},{"date":"2025-10-21","close":618.0},{"date":"2025-10-22","close":636.0},{"date":"2025-10-23","close":626.0},{"date":"2025-10-24","close":619.0},{"date":"2025-10-27","close":618.0},{"date":"2025-10-28","close":648.0},{"date":"2025-10-29","close":622.0},{"date":"2025-10-30","close":610.0},{"date":"2025-10-31","close":580.0},{"date":"2025-11-03","close":605.0},{"date":"2025-11-04","close":614.0},{"date":"2025-11-05","close":662.0},{"date":"2025-11-06","close":674.0},{"date":"2025-11-07","close":620.0},{"date":"2025-11-10","close":640.0},{"date":"2025-11-11","close":642.0},{"date":"2025-11-12","close":652.0},{"date":"2025-11-13","close":766.0},{"date":"2025-11-14","close":704.0},{"date":"2025-11-17","close":750.0},{"date":"2025-11-18","close":721.0},{"date":"2025-11-19","close":715.0},{"date":"2025-11-20","close":700.0},{"date":"2025-11-21","close":665.0},{"date":"2025-11-24","close":626.0},{"date":"2025-11-25","close":622.0},{"date":"2025-11-26","close":649.0},{"date":"2025-11-27","close":668.0},{"date":"2025-11-28","close":714.0},{"date":"2025-12-01","close":712.0},{"date":"2025-12-02","close":744.0},{"date":"2025-12-03","close":718.0},{"date":"2025-12-04","close":709.0},{"date":"2025-12-05","close":710.0},{"date":"2025-12-08","close":746.0},{"date":"2025-12-09","close":805.0},{"date":"2025-12-10","close":910.0},{"date":"2025-12-11","close":821.0},{"date":"2025-12-12","close":786.0},{"date":"2025-12-15","close":768.0},{"date":"2025-12-16","close":780.0},{"date":"2025-12-17","close":767.0},{"date":"2025-12-18","close":761.0},{"date":"2025-12-19","close":750.0},{"date":"2025-12-22","close":743.0},{"date":"2025-12-23","close":711.0},{"date":"2025-12-24","close":713.0},{"date":"2025-12-26","close":691.0},{"date":"2025-12-29","close":702.0},{"date":"2025-12-30","close":697.0},{"date":"2026-01-02","close":710.0},{"date":"2026-01-05","close":710.0},{"date":"2026-01-06","close":726.0},{"date":"2026-01-07","close":712.0},{"date":"2026-01-08","close":691.0},{"date":"2026-01-09","close":701.0},{"date":"2026-01-12","close":717.0},{"date":"2026-01-13","close":702.0},{"date":"2026-01-14","close":689.0},{"date":"2026-01-15","close":689.0},{"date":"2026-01-16","close":667.0},{"date":"2026-01-19","close":644.0},{"date":"2026-01-20","close":662.0},{"date":"2026-01-21","close":634.0},{"date":"2026-01-22","close":631.0},{"date":"2026-01-23","close":645.0},{"date":"2026-01-26","close":668.0},{"date":"2026-01-27","close":707.0},{"date":"2026-01-28","close":767.0},{"date":"2026-01-29","close":776.0},{"date":"2026-01-30","close":737.0},{"date":"2026-02-02","close":688.0},{"date":"2026-02-03","close":713.0},{"date":"2026-02-04","close":680.0},{"date":"2026-02-05","close":656.0},{"date":"2026-02-06","close":613.0},{"date":"2026-02-09","close":605.0},{"date":"2026-02-10","close":588.0},{"date":"2026-02-11","close":567.0},{"date":"2026-02-12","close":515.0},{"date":"2026-02-13","close":502.0},{"date":"2026-02-19","close":477.0},{"date":"2026-02-20","close":448.0},{"date":"2026-02-23","close":420.0},{"date":"2026-02-24","close":546.0},{"date":"2026-02-25","close":462.0},{"date":"2026-02-26","close":431.0},{"date":"2026-02-27","close":392.0},{"date":"2026-03-03","close":355.0},{"date":"2026-03-04","close":322.0},{"date":"2026-03-05","close":350.0},{"date":"2026-03-06","close":337.0},{"date":"2026-03-09","close":317.0},{"date":"2026-03-10","close":336.0},{"date":"2026-03-11","close":320.0},{"date":"2026-03-12","close":320.0},{"date":"2026-03-13","close":306.0},{"date":"2026-03-16","close":314.0},{"date":"2026-03-17","close":320.0},{"date":"2026-03-18","close":306.0},{"date":"2026-03-19","close":300.0},{"date":"2026-03-20","close":343.0},{"date":"2026-03-23","close":318.0},{"date":"2026-03-24","close":334.0},{"date":"2026-03-25","close":322.0},{"date":"2026-03-26","close":316.0},{"date":"2026-03-27","close":337.0},{"date":"2026-03-30","close":327.0},{"date":"2026-03-31","close":311.0},{"date":"2026-04-01","close":316.0},{"date":"2026-04-02","close":301.0},{"date":"2026-04-03","close":304.0},{"date":"2026-04-06","close":295.0},{"date":"2026-04-07","close":280.0},{"date":"2026-04-08","close":289.0},{"date":"2026-04-09","close":301.0},{"date":"2026-04-10","close":317.0},{"date":"2026-04-13","close":293.0},{"date":"2026-04-14","close":293.0},{"date":"2026-04-15","close":293.0},{"date":"2026-04-16","close":293.0},{"date":"2026-04-17","close":293.0},{"date":"2026-04-20","close":293.0},{"date":"2026-04-21","close":293.0},{"date":"2026-04-22","close":293.0},{"date":"2026-04-23","close":293.0},{"date":"2026-04-24","close":293.0},{"date":"2026-04-27","close":293.0},{"date":"2026-04-28","close":293.0},{"date":"2026-04-29","close":293.0},{"date":"2026-04-30","close":293.0},{"date":"2026-05-04","close":293.0},{"date":"2026-05-06","close":293.0},{"date":"2026-05-07","close":293.0},{"date":"2026-05-08","close":4530.0},{"date":"2026-05-11","close":4000.0},{"date":"2026-05-12","close":5200.0},{"date":"2026-05-13","close":6760.0},{"date":"2026-05-14","close":5680.0},{"date":"2026-05-15","close":4710.0},{"date":"2026-05-18","close":4375.0},{"date":"2026-05-19","close":4175.0},{"date":"2026-05-20","close":4065.0},{"date":"2026-05-21","close":3880.0},{"date":"2026-05-22","close":4210.0},{"date":"2026-05-26","close":4440.0},{"date":"2026-05-27","close":4115.0},{"date":"2026-05-28","close":3960.0},{"date":"2026-05-29","close":3890.0},{"date":"2026-06-01","close":3610.0},{"date":"2026-06-02","close":3420.0},{"date":"2026-06-04","close":3320.0},{"date":"2026-06-05","close":3205.0},{"date":"2026-06-08","close":3050.0},{"date":"2026-06-09","close":3185.0},{"date":"2026-06-10","close":3100.0},{"date":"2026-06-11","close":3095.0},{"date":"2026-06-12","close":3300.0},{"date":"2026-06-15","close":3240.0},{"date":"2026-06-16","close":3140.0},{"date":"2026-06-17","close":3100.0},{"date":"2026-06-18","close":2935.0},{"date":"2026-06-19","close":2795.0},{"date":"2026-06-22","close":2610.0},{"date":"2026-06-23","close":2500.0},{"date":"2026-06-24","close":2420.0},{"date":"2026-06-25","close":2385.0},{"date":"2026-06-26","close":2350.0},{"date":"2026-06-29","close":2540.0},{"date":"2026-06-30","close":2500.0},{"date":"2026-07-01","close":2550.0},{"date":"2026-07-02","close":2465.0},{"date":"2026-07-03","close":2510.0},{"date":"2026-07-06","close":2490.0},{"date":"2026-07-07","close":2415.0},{"date":"2026-07-08","close":2320.0},{"date":"2026-07-09","close":2225.0},{"date":"2026-07-10","close":2395.0},{"date":"2026-07-13","close":2215.0},{"date":"2026-07-14","close":2160.0},{"date":"2026-07-15","close":2240.0},{"date":"2026-07-16","close":2300.0},{"date":"2026-07-20","close":2185.0},{"date":"2026-07-21","close":2175.0},{"date":"2026-07-22","close":2150.0},{"date":"2026-07-23","close":2310.0},{"date":"2026-07-24","close":2265.0},{"date":"2026-07-27","close":2315.0},{"date":"2026-07-28","close":2175.0},{"date":"2026-07-29","close":2145.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2500.0},{"date":"2026-08-04","close":2590.0},{"date":"2026-08-05","close":2640.0},{"date":"2026-08-06","close":2615.0},{"date":"2026-08-07","close":2540.0},{"date":"2026-08-10","close":2630.0},{"date":"2026-08-11","close":2685.0},{"date":"2026-08-12","close":2680.0},{"date":"2026-08-13","close":2600.0},{"date":"2026-08-14","close":2570.0},{"date":"2026-08-18","close":2470.0},{"date":"2026-08-19","close":2380.0},{"date":"2026-08-20","close":2345.0},{"date":"2026-08-21","close":2280.0},{"date":"2026-08-24","close":2305.0},{"date":"2026-08-25","close":2500.0},{"date":"2026-08-26","close":2700.0},{"date":"2026-08-27","close":2365.0},{"date":"2026-08-28","close":2390.0},{"date":"2026-08-31","close":2340.0},{"date":"2026-09-01","close":2160.0},{"date":"2026-09-02","close":2060.0},{"date":"2026-09-03","close":2080.0},{"date":"2026-09-04","close":2160.0},{"date":"2026-09-07","close":2120.0},{"date":"2026-09-08","close":2025.0},{"date":"2026-09-09","close":2000.0},{"date":"2026-09-10","close":2000.0},{"date":"2026-09-11","close":2030.0},{"date":"2026-09-14","close":1994.0},{"date":"2026-09-15","close":1979.0},{"date":"2026-09-16","close":1970.0},{"date":"2026-09-17","close":1999.0},{"date":"2026-09-18","close":2000.0},{"date":"2026-09-21","close":2000.0},{"date":"2026-09-22","close":2050.0},{"date":"2026-09-23","close":2015.0},{"date":"2026-09-28","close":2050.0},{"date":"2026-09-29","close":1950.0},{"date":"2026-09-30","close":1933.0},{"date":"2026-10-01","close":1963.0},{"date":"2026-10-02","close":2135.0},{"date":"2026-10-06","close":2150.0},{"date":"2026-10-07","close":2205.0},{"date":"2026-10-08","close":2085.0},{"date":"2026-10-12","close":1985.0},{"date":"2026-10-13","close":1957.0},{"date":"2026-10-14","close":1994.0},{"date":"2026-10-15","close":1895.0},{"date":"2026-10-16","close":1960.0},{"date":"2026-10-19","close":1999.0},{"date":"2026-10-20","close":1954.0},{"date":"2026-10-21","close":1954.0},{"date":"2026-10-22","close":1903.0},{"date":"2026-10-23","close":1869.0}],"chart_data":[{"date":"2024-10-23","open":1099,"high":1110,"low":1050,"close":1085,"volume":2752624,"rsi_14":33.57,"sma_20":1189.5,"sma_60":1421.75,"sma_120":1379.93},{"date":"2024-10-24","open":1070,"high":1096,"low":1056,"close":1090,"volume":1692274,"rsi_14":38.48,"sma_20":1183.65,"sma_60":1414.58,"sma_120":1375.65},{"date":"2024-10-25","open":1091,"high":1111,"low":1065,"close":1081,"volume":1774170,"rsi_14":38.18,"sma_20":1176.7,"sma_60":1405.93,"sma_120":1372.12},{"date":"2024-10-28","open":1070,"high":1115,"low":1060,"close":1115,"volume":1694984,"rsi_14":42.09,"sma_20":1175.7,"sma_60":1398.85,"sma_120":1369.1},{"date":"2024-10-29","open":1115,"high":1202,"low":1113,"close":1138,"volume":5594975,"rsi_14":47.92,"sma_20":1172.05,"sma_60":1390.05,"sma_120":1366.21},{"date":"2024-10-30","open":1130,"high":1141,"low":1102,"close":1106,"volume":1529815,"rsi_14":34.32,"sma_20":1166.75,"sma_60":1381.45,"sma_120":1362.27},{"date":"2024-10-31","open":1105,"high":1115,"low":1075,"close":1078,"volume":2199455,"rsi_14":21.55,"sma_20":1159.45,"sma_60":1373.38,"sma_120":1358.88},{"date":"2024-11-01","open":1077,"high":1094,"low":1053,"close":1080,"volume":1066513,"rsi_14":22.0,"sma_20":1154.55,"sma_60":1364.68,"sma_120":1355.48},{"date":"2024-11-04","open":1080,"high":1157,"low":1068,"close":1139,"volume":2995335,"rsi_14":41.98,"sma_20":1152.9,"sma_60":1357.47,"sma_120":1352.58},{"date":"2024-11-05","open":1156,"high":1194,"low":1125,"close":1175,"volume":2974013,"rsi_14":47.34,"sma_20":1152.65,"sma_60":1353.18,"sma_120":1349.85},{"date":"2024-11-06","open":1185,"high":1210,"low":1146,"close":1146,"volume":2692626,"rsi_14":43.64,"sma_20":1152.2,"sma_60":1349.95,"sma_120":1346.8},{"date":"2024-11-07","open":1156,"high":1200,"low":1118,"close":1192,"volume":2141928,"rsi_14":52.58,"sma_20":1150.65,"sma_60":1346.58,"sma_120":1343.78},{"date":"2024-11-08","open":1192,"high":1207,"low":1162,"close":1167,"volume":1967827,"rsi_14":48.46,"sma_20":1145.2,"sma_60":1342.55,"sma_120":1341.15},{"date":"2024-11-11","open":1156,"high":1157,"low":1089,"close":1100,"volume":2482344,"rsi_14":49.4,"sma_20":1136.4,"sma_60":1335.05,"sma_120":1337.98},{"date":"2024-11-12","open":1100,"high":1100,"low":1028,"close":1068,"volume":2996264,"rsi_14":48.01,"sma_20":1130.25,"sma_60":1325.33,"sma_120":1334.63},{"date":"2024-11-13","open":1050,"high":1090,"low":1050,"close":1066,"volume":1702136,"rsi_14":47.17,"sma_20":1123.85,"sma_60":1316.38,"sma_120":1332.23},{"date":"2024-11-14","open":1050,"high":1084,"low":1050,"close":1058,"volume":1673232,"rsi_14":47.28,"sma_20":1117.0,"sma_60":1308.57,"sma_120":1330.16},{"date":"2024-11-15","open":1045,"high":1053,"low":1021,"close":1031,"volume":1820925,"rsi_14":39.9,"sma_20":1110.0,"sma_60":1300.37,"sma_120":1327.08},{"date":"2024-11-18","open":1012,"high":1033,"low":1000,"close":1020,"volume":1839854,"rsi_14":35.4,"sma_20":1102.0,"sma_60":1291.98,"sma_120":1324.33},{"date":"2024-11-19","open":1010,"high":1143,"low":1005,"close":1101,"volume":7335597,"rsi_14":49.45,"sma_20":1101.8,"sma_60":1283.88,"sma_120":1322.54},{"date":"2024-11-20","open":1084,"high":1141,"low":1053,"close":1123,"volume":3577218,"rsi_14":55.03,"sma_20":1103.7,"sma_60":1274.93,"sma_120":1321.32},{"date":"2024-11-21","open":1118,"high":1205,"low":1107,"close":1112,"volume":5213048,"rsi_14":53.51,"sma_20":1104.8,"sma_60":1266.8,"sma_120":1319.72},{"date":"2024-11-22","open":1120,"high":1166,"low":1104,"close":1146,"volume":1863983,"rsi_14":50.81,"sma_20":1108.05,"sma_60":1256.17,"sma_120":1318.75},{"date":"2024-11-25","open":1185,"high":1205,"low":1153,"close":1174,"volume":2991652,"rsi_14":49.88,"sma_20":1111.0,"sma_60":1247.5,"sma_120":1318.47},{"date":"2024-11-26","open":1177,"high":1210,"low":1160,"close":1204,"volume":2415105,"rsi_14":56.84,"sma_20":1114.3,"sma_60":1239.87,"sma_120":1318.62},{"date":"2024-11-27","open":1229,"high":1229,"low":1116,"close":1122,"volume":3203289,"rsi_14":42.39,"sma_20":1115.1,"sma_60":1231.48,"sma_120":1318.12},{"date":"2024-11-28","open":1066,"high":1088,"low":887,"close":923,"volume":26935886,"rsi_14":30.76,"sma_20":1107.35,"sma_60":1220.93,"sma_120":1315.89},{"date":"2024-11-29","open":910,"high":957,"low":899,"close":901,"volume":8187575,"rsi_14":33.11,"sma_20":1098.4,"sma_60":1210.78,"sma_120":1313.69},{"date":"2024-12-02","open":901,"high":925,"low":853,"close":855,"volume":6234038,"rsi_14":32.34,"sma_20":1084.2,"sma_60":1198.03,"sma_120":1310.87},{"date":"2024-12-03","open":855,"high":915,"low":855,"close":898,"volume":5273252,"rsi_14":36.96,"sma_20":1070.35,"sma_60":1185.63,"sma_120":1306.83},{"date":"2024-12-04","open":865,"high":900,"low":865,"close":891,"volume":3000674,"rsi_14":37.01,"sma_20":1057.6,"sma_60":1174.48,"sma_120":1303.49},{"date":"2024-12-05","open":905,"high":950,"low":882,"close":882,"volume":5995916,"rsi_14":38.08,"sma_20":1042.1,"sma_60":1164.35,"sma_120":1299.42},{"date":"2024-12-06","open":882,"high":887,"low":827,"close":846,"volume":4127133,"rsi_14":36.62,"sma_20":1026.05,"sma_60":1153.83,"sma_120":1295.78},{"date":"2024-12-09","open":810,"high":861,"low":810,"close":830,"volume":3797779,"rsi_14":26.84,"sma_20":1012.55,"sma_60":1144.28,"sma_120":1292.02},{"date":"2024-12-10","open":816,"high":888,"low":816,"close":876,"volume":3234011,"rsi_14":29.72,"sma_20":1002.95,"sma_60":1134.93,"sma_120":1288.45},{"date":"2024-12-11","open":876,"high":911,"low":848,"close":884,"volume":4494563,"rsi_14":31.19,"sma_20":993.85,"sma_60":1125.53,"sma_120":1284.83},{"date":"2024-12-12","open":898,"high":952,"low":885,"close":937,"volume":5313475,"rsi_14":33.28,"sma_20":987.8,"sma_60":1117.65,"sma_120":1281.78},{"date":"2024-12-13","open":927,"high":927,"low":853,"close":857,"volume":8373312,"rsi_14":26.59,"sma_20":979.1,"sma_60":1107.52,"sma_120":1278.29},{"date":"2024-12-16","open":871,"high":899,"low":870,"close":880,"volume":4428228,"rsi_14":25.82,"sma_20":972.1,"sma_60":1098.7,"sma_120":1275.55},{"date":"2024-12-17","open":880,"high":889,"low":848,"close":848,"volume":3620354,"rsi_14":27.9,"sma_20":959.45,"sma_60":1088.82,"sma_120":1273.83},{"date":"2024-12-18","open":852,"high":856,"low":820,"close":842,"volume":3260441,"rsi_14":40.52,"sma_20":945.4,"sma_60":1079.53,"sma_120":1271.91},{"date":"2024-12-19","open":832,"high":833,"low":811,"close":816,"volume":2008868,"rsi_14":40.14,"sma_20":930.6,"sma_60":1073.02,"sma_120":1269.98},{"date":"2024-12-20","open":811,"high":842,"low":780,"close":800,"volume":3159755,"rsi_14":43.14,"sma_20":913.3,"sma_60":1066.02,"sma_120":1267.67},{"date":"2024-12-23","open":800,"high":814,"low":796,"close":803,"volume":2103158,"rsi_14":36.84,"sma_20":894.75,"sma_60":1060.48,"sma_120":1265.26},{"date":"2024-12-24","open":803,"high":810,"low":784,"close":795,"volume":1526869,"rsi_14":36.74,"sma_20":874.3,"sma_60":1053.55,"sma_120":1262.57},{"date":"2024-12-26","open":795,"high":804,"low":783,"close":783,"volume":1361899,"rsi_14":36.44,"sma_20":857.35,"sma_60":1046.4,"sma_120":1260.01},{"date":"2024-12-27","open":790,"high":790,"low":761,"close":774,"volume":1591361,"rsi_14":39.35,"sma_20":849.9,"sma_60":1038.9,"sma_120":1257.37},{"date":"2024-12-30","open":774,"high":798,"low":764,"close":776,"volume":1501704,"rsi_14":41.67,"sma_20":843.65,"sma_60":1032.2,"sma_120":1254.42},{"date":"2025-01-02","open":777,"high":786,"low":760,"close":772,"volume":1920727,"rsi_14":31.56,"sma_20":839.5,"sma_60":1025.53,"sma_120":1250.82},{"date":"2025-01-03","open":772,"high":796,"low":765,"close":784,"volume":2112630,"rsi_14":32.52,"sma_20":833.8,"sma_60":1018.93,"sma_120":1246.47},{"date":"2025-01-06","open":785,"high":810,"low":782,"close":803,"volume":2243904,"rsi_14":23.41,"sma_20":829.4,"sma_60":1013.07,"sma_120":1242.17},{"date":"2025-01-07","open":804,"high":878,"low":799,"close":825,"volume":7489501,"rsi_14":41.75,"sma_20":826.55,"sma_60":1006.43,"sma_120":1236.68},{"date":"2025-01-08","open":824,"high":831,"low":802,"close":807,"volume":2636127,"rsi_14":30.69,"sma_20":824.6,"sma_60":998.62,"sma_120":1231.2},{"date":"2025-01-09","open":807,"high":814,"low":788,"close":811,"volume":1982183,"rsi_14":38.51,"sma_20":823.65,"sma_60":990.87,"sma_120":1225.8},{"date":"2025-01-10","open":811,"high":812,"low":796,"close":796,"volume":2137610,"rsi_14":36.47,"sma_20":819.65,"sma_60":984.28,"sma_120":1219.65},{"date":"2025-01-13","open":801,"high":802,"low":774,"close":776,"volume":2198497,"rsi_14":37.8,"sma_20":814.25,"sma_60":977.32,"sma_120":1213.06},{"date":"2025-01-14","open":780,"high":785,"low":759,"close":760,"volume":2492193,"rsi_14":37.8,"sma_20":805.4,"sma_60":970.07,"sma_120":1206.92},{"date":"2025-01-15","open":761,"high":767,"low":735,"close":740,"volume":2650256,"rsi_14":32.6,"sma_20":799.55,"sma_60":962.88,"sma_120":1200.53},{"date":"2025-01-16","open":750,"high":759,"low":740,"close":745,"volume":1888259,"rsi_14":35.96,"sma_20":792.8,"sma_60":955.63,"sma_120":1194.68},{"date":"2025-01-17","open":742,"high":816,"low":739,"close":810,"volume":5950003,"rsi_14":55.84,"sma_20":790.9,"sma_60":950.72,"sma_120":1189.05},{"date":"2025-01-20","open":815,"high":833,"low":791,"close":812,"volume":5851116,"rsi_14":58.48,"sma_20":789.4,"sma_60":946.17,"sma_120":1183.96},{"date":"2025-01-21","open":817,"high":869,"low":809,"close":834,"volume":7476912,"rsi_14":61.89,"sma_20":790.3,"sma_60":941.9,"sma_120":1178.24},{"date":"2025-01-22","open":826,"high":840,"low":803,"close":804,"volume":3810612,"rsi_14":55.93,"sma_20":790.5,"sma_60":937.28,"sma_120":1171.61},{"date":"2025-01-23","open":798,"high":804,"low":779,"close":780,"volume":2599656,"rsi_14":49.29,"sma_20":789.35,"sma_60":931.7,"sma_120":1165.28},{"date":"2025-01-24","open":781,"high":797,"low":778,"close":792,"volume":1605528,"rsi_14":48.0,"sma_20":789.2,"sma_60":925.93,"sma_120":1157.99},{"date":"2025-01-31","open":805,"high":819,"low":781,"close":781,"volume":2537036,"rsi_14":41.67,"sma_20":789.1,"sma_60":920.52,"sma_120":1150.98},{"date":"2025-02-03","open":775,"high":780,"low":733,"close":735,"volume":3233739,"rsi_14":37.67,"sma_20":787.15,"sma_60":914.8,"sma_120":1144.09},{"date":"2025-02-04","open":740,"high":751,"low":725,"close":727,"volume":2764981,"rsi_14":35.81,"sma_20":784.7,"sma_60":908.92,"sma_120":1136.8},{"date":"2025-02-05","open":727,"high":750,"low":710,"close":723,"volume":3712425,"rsi_14":37.19,"sma_20":782.25,"sma_60":901.98,"sma_120":1129.72},{"date":"2025-02-06","open":723,"high":737,"low":718,"close":736,"volume":1797453,"rsi_14":42.81,"sma_20":779.85,"sma_60":894.67,"sma_120":1123.92},{"date":"2025-02-07","open":736,"high":737,"low":720,"close":726,"volume":1817339,"rsi_14":43.75,"sma_20":776.0,"sma_60":887.67,"sma_120":1118.81},{"date":"2025-02-10","open":718,"high":733,"low":711,"close":720,"volume":1431532,"rsi_14":46.12,"sma_20":770.75,"sma_60":879.8,"sma_120":1113.19},{"date":"2025-02-11","open":722,"high":770,"low":720,"close":765,"volume":3980515,"rsi_14":53.36,"sma_20":768.65,"sma_60":873.1,"sma_120":1107.83},{"date":"2025-02-12","open":758,"high":759,"low":728,"close":730,"volume":2259508,"rsi_14":35.07,"sma_20":764.6,"sma_60":866.93,"sma_120":1100.99},{"date":"2025-02-13","open":730,"high":764,"low":721,"close":748,"volume":2089050,"rsi_14":38.73,"sma_20":762.2,"sma_60":861.6,"sma_120":1093.47},{"date":"2025-02-14","open":748,"high":822,"low":744,"close":785,"volume":9614006,"rsi_14":41.81,"sma_20":762.65,"sma_60":856.92,"sma_120":1086.65},{"date":"2025-02-17","open":793,"high":798,"low":771,"close":783,"volume":2209713,"rsi_14":46.13,"sma_20":763.8,"sma_60":852.33,"sma_120":1080.45},{"date":"2025-02-18","open":797,"high":797,"low":762,"close":773,"volume":2067156,"rsi_14":48.64,"sma_20":765.45,"sma_60":848.03,"sma_120":1074.2},{"date":"2025-02-19","open":773,"high":795,"low":767,"close":787,"volume":2130131,"rsi_14":49.03,"sma_20":767.55,"sma_60":844.15,"sma_120":1068.07},{"date":"2025-02-20","open":785,"high":794,"low":760,"close":761,"volume":2222062,"rsi_14":46.35,"sma_20":765.1,"sma_60":838.48,"sma_120":1061.18},{"date":"2025-02-21","open":760,"high":770,"low":755,"close":762,"volume":1281195,"rsi_14":55.9,"sma_20":762.6,"sma_60":832.47,"sma_120":1053.7},{"date":"2025-02-24","open":758,"high":763,"low":746,"close":750,"volume":1753476,"rsi_14":54.94,"sma_20":758.4,"sma_60":826.43,"sma_120":1046.62},{"date":"2025-02-25","open":750,"high":750,"low":729,"close":730,"volume":2262408,"rsi_14":51.41,"sma_20":754.7,"sma_60":819.5,"sma_120":1037.83},{"date":"2025-02-26","open":730,"high":752,"low":725,"close":748,"volume":1465253,"rsi_14":52.36,"sma_20":753.1,"sma_60":812.4,"sma_120":1029.95},{"date":"2025-02-27","open":747,"high":765,"low":729,"close":736,"volume":1798449,"rsi_14":51.95,"sma_20":750.3,"sma_60":804.6,"sma_120":1022.23},{"date":"2025-02-28","open":735,"high":735,"low":720,"close":722,"volume":1649122,"rsi_14":50.38,"sma_20":747.35,"sma_60":797.93,"sma_120":1014.71},{"date":"2025-03-04","open":716,"high":756,"low":712,"close":748,"volume":1781256,"rsi_14":46.53,"sma_20":748.0,"sma_60":795.02,"sma_120":1007.98},{"date":"2025-03-05","open":740,"high":765,"low":738,"close":762,"volume":1599151,"rsi_14":57.14,"sma_20":749.75,"sma_60":792.7,"sma_120":1001.74},{"date":"2025-03-06","open":746,"high":779,"low":746,"close":777,"volume":1858075,"rsi_14":56.56,"sma_20":752.45,"sma_60":791.4,"sma_120":994.72},{"date":"2025-03-07","open":770,"high":771,"low":749,"close":751,"volume":1403465,"rsi_14":41.9,"sma_20":753.2,"sma_60":788.95,"sma_120":987.29},{"date":"2025-03-10","open":744,"high":763,"low":731,"close":748,"volume":1246127,"rsi_14":41.71,"sma_20":754.3,"sma_60":786.57,"sma_120":980.52},{"date":"2025-03-11","open":725,"high":739,"low":721,"close":738,"volume":1551190,"rsi_14":41.71,"sma_20":755.2,"sma_60":784.17,"sma_120":974.26},{"date":"2025-03-12","open":733,"high":764,"low":733,"close":742,"volume":1018451,"rsi_14":38.81,"sma_20":754.05,"sma_60":782.43,"sma_120":968.13},{"date":"2025-03-13","open":749,"high":749,"low":726,"close":727,"volume":1454191,"rsi_14":41.05,"sma_20":753.9,"sma_60":780.72,"sma_120":962.5},{"date":"2025-03-14","open":723,"high":759,"low":723,"close":749,"volume":2234905,"rsi_14":46.92,"sma_20":753.95,"sma_60":778.6,"sma_120":956.77},{"date":"2025-03-17","open":757,"high":760,"low":736,"close":752,"volume":1361167,"rsi_14":50.5,"sma_20":752.3,"sma_60":776.4,"sma_120":950.97},{"date":"2025-03-18","open":752,"high":813,"low":743,"close":796,"volume":6007006,"rsi_14":64.6,"sma_20":752.95,"sma_60":774.05,"sma_120":945.85},{"date":"2025-03-19","open":791,"high":800,"low":776,"close":786,"volume":1679464,"rsi_14":58.72,"sma_20":753.6,"sma_60":772.87,"sma_120":940.19},{"date":"2025-03-20","open":783,"high":814,"low":776,"close":777,"volume":2714463,"rsi_14":59.53,"sma_20":753.1,"sma_60":771.15,"sma_120":934.92},{"date":"2025-03-21","open":774,"high":774,"low":751,"close":756,"volume":1554977,"rsi_14":57.66,"sma_20":752.85,"sma_60":769.62,"sma_120":929.22},{"date":"2025-03-24","open":757,"high":799,"low":755,"close":767,"volume":2158652,"rsi_14":54.59,"sma_20":753.1,"sma_60":768.37,"sma_120":923.95},{"date":"2025-03-25","open":768,"high":787,"low":747,"close":750,"volume":1966935,"rsi_14":47.14,"sma_20":753.1,"sma_60":767.27,"sma_120":920.14},{"date":"2025-03-26","open":758,"high":763,"low":746,"close":752,"volume":914723,"rsi_14":43.65,"sma_20":754.2,"sma_60":766.47,"sma_120":916.24},{"date":"2025-03-27","open":752,"high":766,"low":744,"close":747,"volume":1167226,"rsi_14":48.86,"sma_20":754.15,"sma_60":765.53,"sma_120":913.01},{"date":"2025-03-28","open":747,"high":754,"low":730,"close":738,"volume":1017045,"rsi_14":47.25,"sma_20":754.25,"sma_60":764.58,"sma_120":909.07},{"date":"2025-03-31","open":723,"high":728,"low":712,"close":718,"volume":1988110,"rsi_14":44.79,"sma_20":754.05,"sma_60":763.5,"sma_120":904.95},{"date":"2025-04-01","open":722,"high":739,"low":720,"close":728,"volume":1015983,"rsi_14":46.46,"sma_20":753.05,"sma_60":762.73,"sma_120":900.82},{"date":"2025-04-02","open":725,"high":728,"low":709,"close":714,"volume":1518788,"rsi_14":46.7,"sma_20":750.65,"sma_60":761.7,"sma_120":896.95},{"date":"2025-04-03","open":710,"high":719,"low":692,"close":704,"volume":1642202,"rsi_14":37.84,"sma_20":747.0,"sma_60":760.57,"sma_120":893.05},{"date":"2025-04-04","open":693,"high":720,"low":693,"close":718,"volume":1375339,"rsi_14":41.33,"sma_20":745.35,"sma_60":759.47,"sma_120":889.2},{"date":"2025-04-07","open":700,"high":700,"low":673,"close":684,"volume":2040682,"rsi_14":19.89,"sma_20":742.15,"sma_60":757.48,"sma_120":885.27},{"date":"2025-04-08","open":690,"high":707,"low":674,"close":683,"volume":1725267,"rsi_14":20.9,"sma_20":739.4,"sma_60":755.12,"sma_120":880.77},{"date":"2025-04-09","open":669,"high":704,"low":658,"close":658,"volume":2296745,"rsi_14":19.17,"sma_20":735.2,"sma_60":752.63,"sma_120":875.62},{"date":"2025-04-10","open":684,"high":711,"low":675,"close":691,"volume":1458949,"rsi_14":34.15,"sma_20":733.4,"sma_60":750.63,"sma_120":870.75},{"date":"2025-04-11","open":680,"high":709,"low":679,"close":703,"volume":1005363,"rsi_14":34.47,"sma_20":731.1,"sma_60":749.08,"sma_120":866.68},{"date":"2025-04-14","open":704,"high":767,"low":704,"close":760,"volume":4515442,"rsi_14":52.03,"sma_20":731.5,"sma_60":748.82,"sma_120":863.07},{"date":"2025-04-15","open":761,"high":763,"low":741,"close":763,"volume":1253545,"rsi_14":52.23,"sma_20":729.85,"sma_60":748.87,"sma_120":859.47},{"date":"2025-04-16","open":758,"high":792,"low":750,"close":768,"volume":2650445,"rsi_14":54.25,"sma_20":728.95,"sma_60":749.33,"sma_120":856.11},{"date":"2025-04-17","open":770,"high":778,"low":753,"close":765,"volume":1091588,"rsi_14":55.6,"sma_20":728.35,"sma_60":749.67,"sma_120":852.65},{"date":"2025-04-18","open":788,"high":790,"low":732,"close":743,"volume":2134381,"rsi_14":55.14,"sma_20":727.7,"sma_60":748.55,"sma_120":849.63},{"date":"2025-04-21","open":749,"high":762,"low":743,"close":750,"volume":1068182,"rsi_14":54.58,"sma_20":726.85,"sma_60":747.52,"sma_120":846.84},{"date":"2025-04-22","open":741,"high":749,"low":725,"close":730,"volume":1425173,"rsi_14":53.25,"sma_20":725.85,"sma_60":745.78,"sma_120":843.84},{"date":"2025-04-23","open":740,"high":784,"low":732,"close":745,"volume":4518712,"rsi_14":58.17,"sma_20":725.5,"sma_60":744.8,"sma_120":841.04},{"date":"2025-04-24","open":746,"high":750,"low":726,"close":737,"volume":1893382,"rsi_14":53.88,"sma_20":725.0,"sma_60":744.08,"sma_120":837.89},{"date":"2025-04-25","open":744,"high":750,"low":736,"close":740,"volume":1086130,"rsi_14":63.08,"sma_20":725.1,"sma_60":743.22,"sma_120":834.58},{"date":"2025-04-28","open":736,"high":744,"low":715,"close":716,"volume":1639162,"rsi_14":56.96,"sma_20":725.0,"sma_60":742.13,"sma_120":831.33},{"date":"2025-04-29","open":716,"high":722,"low":705,"close":706,"volume":1612990,"rsi_14":60.81,"sma_20":723.9,"sma_60":741.65,"sma_120":828.23},{"date":"2025-04-30","open":707,"high":712,"low":696,"close":696,"volume":1511126,"rsi_14":51.26,"sma_20":723.0,"sma_60":741.13,"sma_120":825.02},{"date":"2025-05-02","open":696,"high":710,"low":689,"close":700,"volume":1194495,"rsi_14":49.21,"sma_20":722.8,"sma_60":740.75,"sma_120":821.37},{"date":"2025-05-07","open":696,"high":696,"low":681,"close":685,"volume":1247466,"rsi_14":24.83,"sma_20":721.15,"sma_60":739.9,"sma_120":817.28},{"date":"2025-05-08","open":692,"high":706,"low":688,"close":700,"volume":1448856,"rsi_14":30.43,"sma_20":721.95,"sma_60":739.47,"sma_120":813.57},{"date":"2025-05-09","open":700,"high":710,"low":684,"close":691,"volume":1671298,"rsi_14":26.67,"sma_20":722.35,"sma_60":738.98,"sma_120":809.39},{"date":"2025-05-12","open":687,"high":699,"low":681,"close":694,"volume":861478,"rsi_14":28.48,"sma_20":724.15,"sma_60":737.8,"sma_120":805.45},{"date":"2025-05-13","open":698,"high":707,"low":688,"close":691,"volume":1112558,"rsi_14":32.19,"sma_20":724.15,"sma_60":737.15,"sma_120":802.04},{"date":"2025-05-14","open":699,"high":699,"low":684,"close":690,"volume":1003294,"rsi_14":28.57,"sma_20":723.5,"sma_60":736.18,"sma_120":798.89},{"date":"2025-05-15","open":691,"high":692,"low":677,"close":685,"volume":1450008,"rsi_14":32.0,"sma_20":719.75,"sma_60":734.52,"sma_120":795.72},{"date":"2025-05-16","open":682,"high":689,"low":661,"close":668,"volume":2196192,"rsi_14":19.69,"sma_20":715.0,"sma_60":732.6,"sma_120":792.47},{"date":"2025-05-19","open":670,"high":675,"low":651,"close":655,"volume":1353470,"rsi_14":18.94,"sma_20":709.35,"sma_60":730.63,"sma_120":789.33},{"date":"2025-05-20","open":653,"high":664,"low":634,"close":638,"volume":1810030,"rsi_14":15.07,"sma_20":703.0,"sma_60":728.15,"sma_120":786.15},{"date":"2025-05-21","open":636,"high":673,"low":636,"close":667,"volume":1544193,"rsi_14":33.77,"sma_20":699.2,"sma_60":726.58,"sma_120":782.53},{"date":"2025-05-22","open":662,"high":702,"low":658,"close":668,"volume":2634025,"rsi_14":36.62,"sma_20":695.1,"sma_60":725.02,"sma_120":778.74},{"date":"2025-05-23","open":665,"high":667,"low":641,"close":648,"volume":1564982,"rsi_14":34.21,"sma_20":691.0,"sma_60":723.32,"sma_120":774.88},{"date":"2025-05-26","open":651,"high":674,"low":649,"close":664,"volume":1164413,"rsi_14":39.02,"sma_20":686.95,"sma_60":722.22,"sma_120":770.86},{"date":"2025-05-27","open":666,"high":680,"low":652,"close":660,"volume":696043,"rsi_14":41.83,"sma_20":683.1,"sma_60":720.75,"sma_120":766.58},{"date":"2025-05-28","open":661,"high":679,"low":661,"close":670,"volume":1159060,"rsi_14":39.86,"sma_20":679.6,"sma_60":719.65,"sma_120":762.12},{"date":"2025-05-29","open":664,"high":679,"low":663,"close":675,"volume":1380022,"rsi_14":44.44,"sma_20":677.55,"sma_60":718.87,"sma_120":758.4},{"date":"2025-05-30","open":679,"high":685,"low":669,"close":677,"volume":1509566,"rsi_14":44.06,"sma_20":676.1,"sma_60":717.68,"sma_120":756.35},{"date":"2025-06-02","open":677,"high":688,"low":659,"close":662,"volume":1783154,"rsi_14":40.65,"sma_20":674.4,"sma_60":716.02,"sma_120":754.36},{"date":"2025-06-04","open":665,"high":718,"low":665,"close":684,"volume":3282323,"rsi_14":48.3,"sma_20":673.6,"sma_60":714.47,"sma_120":752.93},{"date":"2025-06-05","open":690,"high":718,"low":674,"close":711,"volume":3338025,"rsi_14":56.57,"sma_20":674.9,"sma_60":713.8,"sma_120":751.38},{"date":"2025-06-09","open":713,"high":714,"low":701,"close":711,"volume":1541729,"rsi_14":61.88,"sma_20":675.45,"sma_60":713.18,"sma_120":749.88},{"date":"2025-06-10","open":712,"high":746,"low":708,"close":733,"volume":2976536,"rsi_14":70.53,"sma_20":677.55,"sma_60":713.1,"sma_120":748.63},{"date":"2025-06-11","open":733,"high":744,"low":712,"close":717,"volume":2127583,"rsi_14":70.9,"sma_20":678.7,"sma_60":712.68,"sma_120":747.56},{"date":"2025-06-12","open":711,"high":752,"low":711,"close":719,"volume":2363030,"rsi_14":66.05,"sma_20":680.1,"sma_60":712.55,"sma_120":746.63},{"date":"2025-06-13","open":719,"high":719,"low":683,"close":688,"volume":2726536,"rsi_14":55.21,"sma_20":680.0,"sma_60":711.53,"sma_120":745.07},{"date":"2025-06-16","open":685,"high":688,"low":675,"close":679,"volume":1460881,"rsi_14":58.56,"sma_20":679.7,"sma_60":710.32,"sma_120":743.36},{"date":"2025-06-17","open":680,"high":685,"low":662,"close":671,"volume":2408018,"rsi_14":52.02,"sma_20":679.85,"sma_60":708.23,"sma_120":741.14},{"date":"2025-06-18","open":666,"high":679,"low":665,"close":673,"volume":1194168,"rsi_14":53.8,"sma_20":680.75,"sma_60":706.35,"sma_120":739.61},{"date":"2025-06-19","open":670,"high":678,"low":664,"close":672,"volume":1315677,"rsi_14":50.62,"sma_20":682.45,"sma_60":704.6,"sma_120":737.88},{"date":"2025-06-20","open":671,"high":683,"low":662,"close":680,"volume":1467151,"rsi_14":51.52,"sma_20":683.1,"sma_60":703.33,"sma_120":736.48},{"date":"2025-06-23","open":673,"high":673,"low":644,"close":657,"volume":3447017,"rsi_14":44.62,"sma_20":682.55,"sma_60":701.5,"sma_120":734.93},{"date":"2025-06-24","open":658,"high":675,"low":658,"close":672,"volume":1525235,"rsi_14":52.69,"sma_20":683.75,"sma_60":700.2,"sma_120":733.73},{"date":"2025-06-25","open":675,"high":680,"low":664,"close":667,"volume":1113210,"rsi_14":44.97,"sma_20":683.9,"sma_60":698.78,"sma_120":732.62},{"date":"2025-06-26","open":667,"high":670,"low":646,"close":650,"volume":2240640,"rsi_14":30.82,"sma_20":683.4,"sma_60":697.17,"sma_120":731.35},{"date":"2025-06-27","open":650,"high":659,"low":646,"close":652,"volume":1394626,"rsi_14":31.68,"sma_20":682.5,"sma_60":695.73,"sma_120":730.16},{"date":"2025-06-30","open":660,"high":684,"low":651,"close":660,"volume":1705230,"rsi_14":25.17,"sma_20":681.75,"sma_60":694.77,"sma_120":729.13},{"date":"2025-07-01","open":665,"high":665,"low":649,"close":660,"volume":1748343,"rsi_14":28.24,"sma_20":680.9,"sma_60":693.63,"sma_120":728.18},{"date":"2025-07-02","open":666,"high":689,"low":651,"close":677,"volume":3500334,"rsi_14":35.62,"sma_20":681.65,"sma_60":693.02,"sma_120":727.36},{"date":"2025-07-03","open":681,"high":688,"low":667,"close":687,"volume":1423665,"rsi_14":49.6,"sma_20":681.8,"sma_60":692.73,"sma_120":726.65},{"date":"2025-07-04","open":685,"high":689,"low":668,"close":672,"volume":1348397,"rsi_14":47.33,"sma_20":679.85,"sma_60":691.97,"sma_120":725.72},{"date":"2025-07-07","open":670,"high":674,"low":657,"close":662,"volume":916624,"rsi_14":46.62,"sma_20":677.4,"sma_60":691.6,"sma_120":724.54},{"date":"2025-07-08","open":664,"high":670,"low":655,"close":657,"volume":834720,"rsi_14":44.12,"sma_20":673.6,"sma_60":691.17,"sma_120":723.14},{"date":"2025-07-09","open":657,"high":664,"low":652,"close":656,"volume":832835,"rsi_14":44.12,"sma_20":670.55,"sma_60":691.13,"sma_120":721.88},{"date":"2025-07-10","open":656,"high":659,"low":648,"close":657,"volume":1014841,"rsi_14":41.09,"sma_20":667.45,"sma_60":690.57,"sma_120":720.6},{"date":"2025-07-11","open":657,"high":680,"low":657,"close":673,"volume":1520490,"rsi_14":56.56,"sma_20":666.7,"sma_60":690.07,"sma_120":719.58},{"date":"2025-07-14","open":672,"high":675,"low":655,"close":659,"volume":1220643,"rsi_14":44.63,"sma_20":665.7,"sma_60":688.38,"sma_120":718.6},{"date":"2025-07-15","open":659,"high":659,"low":643,"close":647,"volume":2340468,"rsi_14":42.19,"sma_20":664.5,"sma_60":686.45,"sma_120":717.66},{"date":"2025-07-16","open":647,"high":653,"low":637,"close":641,"volume":1554664,"rsi_14":46.15,"sma_20":662.9,"sma_60":684.33,"sma_120":716.83},{"date":"2025-07-17","open":642,"high":660,"low":636,"close":655,"volume":1786851,"rsi_14":51.16,"sma_20":662.05,"sma_60":682.5,"sma_120":716.08},{"date":"2025-07-18","open":658,"high":660,"low":646,"close":656,"volume":1169072,"rsi_14":48.36,"sma_20":660.85,"sma_60":681.05,"sma_120":714.8},{"date":"2025-07-21","open":659,"high":673,"low":648,"close":652,"volume":1803020,"rsi_14":46.83,"sma_20":660.6,"sma_60":679.42,"sma_120":713.47},{"date":"2025-07-22","open":653,"high":661,"low":640,"close":642,"volume":1412838,"rsi_14":35.29,"sma_20":659.1,"sma_60":677.95,"sma_120":711.87},{"date":"2025-07-23","open":641,"high":644,"low":634,"close":636,"volume":1451107,"rsi_14":27.83,"sma_20":657.55,"sma_60":676.13,"sma_120":710.47},{"date":"2025-07-24","open":639,"high":642,"low":625,"close":635,"volume":1828083,"rsi_14":31.68,"sma_20":656.8,"sma_60":674.43,"sma_120":709.26},{"date":"2025-07-25","open":635,"high":638,"low":628,"close":629,"volume":1030788,"rsi_14":32.99,"sma_20":655.65,"sma_60":672.58,"sma_120":707.9},{"date":"2025-07-28","open":630,"high":644,"low":630,"close":637,"volume":979201,"rsi_14":40.0,"sma_20":654.5,"sma_60":671.27,"sma_120":706.7},{"date":"2025-07-29","open":637,"high":640,"low":631,"close":633,"volume":711558,"rsi_14":38.83,"sma_20":653.15,"sma_60":670.05,"sma_120":705.85},{"date":"2025-07-30","open":638,"high":640,"low":614,"close":618,"volume":1814052,"rsi_14":33.33,"sma_20":650.2,"sma_60":668.75,"sma_120":704.94},{"date":"2025-07-31","open":618,"high":624,"low":611,"close":612,"volume":1721457,"rsi_14":21.5,"sma_20":646.45,"sma_60":667.28,"sma_120":704.02},{"date":"2025-08-01","open":613,"high":636,"low":600,"close":611,"volume":2246823,"rsi_14":24.47,"sma_20":643.4,"sma_60":666.05,"sma_120":702.98},{"date":"2025-08-04","open":615,"high":629,"low":613,"close":621,"volume":833153,"rsi_14":35.87,"sma_20":641.35,"sma_60":664.73,"sma_120":702.1},{"date":"2025-08-05","open":621,"high":640,"low":620,"close":631,"volume":1515906,"rsi_14":44.79,"sma_20":640.05,"sma_60":663.73,"sma_120":701.36},{"date":"2025-08-06","open":632,"high":739,"low":628,"close":675,"volume":25527675,"rsi_14":57.94,"sma_20":641.0,"sma_60":663.42,"sma_120":700.61},{"date":"2025-08-07","open":669,"high":692,"low":662,"close":675,"volume":4502059,"rsi_14":57.6,"sma_20":641.9,"sma_60":663.15,"sma_120":700.15},{"date":"2025-08-08","open":676,"high":699,"low":669,"close":688,"volume":2657566,"rsi_14":63.43,"sma_20":642.65,"sma_60":663.12,"sma_120":699.65},{"date":"2025-08-11","open":687,"high":732,"low":677,"close":699,"volume":8549425,"rsi_14":71.11,"sma_20":644.65,"sma_60":663.35,"sma_120":698.93},{"date":"2025-08-12","open":709,"high":720,"low":675,"close":679,"volume":3867728,"rsi_14":64.43,"sma_20":646.25,"sma_60":663.53,"sma_120":698.07},{"date":"2025-08-13","open":669,"high":675,"low":654,"close":659,"volume":2192667,"rsi_14":57.14,"sma_20":647.15,"sma_60":663.6,"sma_120":697.12},{"date":"2025-08-14","open":651,"high":665,"low":619,"close":654,"volume":1795949,"rsi_14":57.49,"sma_20":647.1,"sma_60":663.87,"sma_120":696.01},{"date":"2025-08-18","open":654,"high":690,"low":640,"close":674,"volume":2220358,"rsi_14":60.34,"sma_20":648.0,"sma_60":663.98,"sma_120":695.28},{"date":"2025-08-19","open":684,"high":752,"low":684,"close":700,"volume":12035007,"rsi_14":66.67,"sma_20":650.4,"sma_60":664.52,"sma_120":694.77},{"date":"2025-08-20","open":704,"high":704,"low":667,"close":694,"volume":2687773,"rsi_14":69.79,"sma_20":653.0,"sma_60":665.28,"sma_120":694.3},{"date":"2025-08-21","open":694,"high":710,"low":678,"close":681,"volume":2283974,"rsi_14":67.34,"sma_20":655.25,"sma_60":665.57,"sma_120":693.89},{"date":"2025-08-22","open":670,"high":692,"low":670,"close":683,"volume":1731342,"rsi_14":68.0,"sma_20":657.65,"sma_60":665.95,"sma_120":693.35},{"date":"2025-08-25","open":683,"high":706,"low":683,"close":687,"volume":2051300,"rsi_14":67.01,"sma_20":660.55,"sma_60":666.23,"sma_120":692.94},{"date":"2025-08-26","open":686,"high":703,"low":677,"close":679,"volume":1813200,"rsi_14":62.5,"sma_20":662.65,"sma_60":666.3,"sma_120":692.58},{"date":"2025-08-27","open":679,"high":686,"low":665,"close":674,"volume":1621578,"rsi_14":49.67,"sma_20":664.7,"sma_60":666.25,"sma_120":691.97},{"date":"2025-08-28","open":671,"high":718,"low":671,"close":693,"volume":4213263,"rsi_14":55.23,"sma_20":668.45,"sma_60":666.77,"sma_120":691.39},{"date":"2025-08-29","open":694,"high":698,"low":678,"close":684,"volume":1403892,"rsi_14":48.81,"sma_20":672.05,"sma_60":666.77,"sma_120":690.62},{"date":"2025-09-01","open":685,"high":686,"low":674,"close":675,"volume":1359036,"rsi_14":42.77,"sma_20":675.25,"sma_60":666.17,"sma_120":689.98},{"date":"2025-09-02","open":674,"high":689,"low":660,"close":682,"volume":1955015,"rsi_14":50.98,"sma_20":678.3,"sma_60":665.68,"sma_120":689.43},{"date":"2025-09-03","open":679,"high":693,"low":660,"close":688,"volume":1446826,"rsi_14":60.43,"sma_20":681.15,"sma_60":664.93,"sma_120":689.02},{"date":"2025-09-04","open":683,"high":713,"low":676,"close":705,"volume":3356310,"rsi_14":66.89,"sma_20":682.65,"sma_60":664.73,"sma_120":688.71},{"date":"2025-09-05","open":706,"high":713,"low":693,"close":702,"volume":1451402,"rsi_14":60.45,"sma_20":684.0,"sma_60":664.45,"sma_120":688.5},{"date":"2025-09-08","open":710,"high":798,"low":704,"close":745,"volume":18104800,"rsi_14":64.9,"sma_20":686.85,"sma_60":665.4,"sma_120":688.47},{"date":"2025-09-09","open":747,"high":751,"low":695,"close":700,"volume":6792440,"rsi_14":51.58,"sma_20":686.9,"sma_60":665.75,"sma_120":688.03},{"date":"2025-09-10","open":697,"high":755,"low":680,"close":743,"volume":9903867,"rsi_14":64.09,"sma_20":690.1,"sma_60":666.95,"sma_120":687.59},{"date":"2025-09-11","open":745,"high":839,"low":745,"close":756,"volume":30712760,"rsi_14":65.8,"sma_20":694.95,"sma_60":668.33,"sma_120":687.34},{"date":"2025-09-12","open":765,"high":773,"low":724,"close":741,"volume":6266413,"rsi_14":61.16,"sma_20":699.3,"sma_60":669.48,"sma_120":687.04},{"date":"2025-09-15","open":741,"high":751,"low":728,"close":745,"volume":3895915,"rsi_14":63.87,"sma_20":702.85,"sma_60":670.57,"sma_120":686.95},{"date":"2025-09-16","open":742,"high":766,"low":712,"close":724,"volume":4605669,"rsi_14":59.84,"sma_20":704.05,"sma_60":671.68,"sma_120":686.59},{"date":"2025-09-17","open":720,"high":738,"low":712,"close":722,"volume":2405720,"rsi_14":56.12,"sma_20":705.45,"sma_60":672.52,"sma_120":686.36},{"date":"2025-09-18","open":731,"high":750,"low":713,"close":729,"volume":2238791,"rsi_14":59.57,"sma_20":707.85,"sma_60":673.55,"sma_120":686.17},{"date":"2025-09-19","open":728,"high":728,"low":704,"close":706,"volume":2875293,"rsi_14":56.22,"sma_20":709.0,"sma_60":674.48,"sma_120":685.83},{"date":"2025-09-22","open":711,"high":715,"low":687,"close":691,"volume":2395906,"rsi_14":51.75,"sma_20":709.2,"sma_60":675.13,"sma_120":685.43},{"date":"2025-09-23","open":686,"high":697,"low":680,"close":692,"volume":1616721,"rsi_14":50.79,"sma_20":709.85,"sma_60":675.67,"sma_120":685.22},{"date":"2025-09-24","open":692,"high":696,"low":668,"close":669,"volume":3342439,"rsi_14":43.02,"sma_20":709.6,"sma_60":675.82,"sma_120":684.73},{"date":"2025-09-25","open":670,"high":671,"low":660,"close":663,"volume":1889264,"rsi_14":42.53,"sma_20":708.1,"sma_60":675.58,"sma_120":684.3},{"date":"2025-09-26","open":663,"high":672,"low":650,"close":662,"volume":2084688,"rsi_14":31.05,"sma_20":707.0,"sma_60":675.17,"sma_120":683.95},{"date":"2025-09-29","open":666,"high":667,"low":652,"close":653,"volume":1238203,"rsi_14":37.16,"sma_20":705.9,"sma_60":674.85,"sma_120":683.41},{"date":"2025-09-30","open":654,"high":693,"low":650,"close":655,"volume":3005184,"rsi_14":19.01,"sma_20":704.55,"sma_60":674.73,"sma_120":683.17},{"date":"2025-10-01","open":654,"high":659,"low":641,"close":641,"volume":1557670,"rsi_14":9.79,"sma_20":702.2,"sma_60":674.47,"sma_120":682.82},{"date":"2025-10-02","open":641,"high":647,"low":636,"close":644,"volume":1204055,"rsi_14":12.98,"sma_20":699.15,"sma_60":674.27,"sma_120":682.7},{"date":"2025-10-10","open":647,"high":649,"low":620,"close":632,"volume":2376263,"rsi_14":9.35,"sma_20":695.65,"sma_60":673.85,"sma_120":682.21},{"date":"2025-10-13","open":621,"high":640,"low":615,"close":627,"volume":1733636,"rsi_14":10.57,"sma_20":689.75,"sma_60":673.08,"sma_120":681.58},{"date":"2025-10-14","open":628,"high":637,"low":616,"close":620,"volume":2325068,"rsi_14":10.16,"sma_20":685.75,"sma_60":672.43,"sma_120":680.41},{"date":"2025-10-15","open":628,"high":643,"low":623,"close":639,"volume":1361723,"rsi_14":17.86,"sma_20":680.55,"sma_60":672.3,"sma_120":679.38},{"date":"2025-10-16","open":639,"high":647,"low":628,"close":630,"volume":1614380,"rsi_14":19.84,"sma_20":674.25,"sma_60":672.12,"sma_120":678.23},{"date":"2025-10-17","open":622,"high":627,"low":605,"close":608,"volume":3096442,"rsi_14":18.8,"sma_20":667.6,"sma_60":671.33,"sma_120":676.92},{"date":"2025-10-20","open":612,"high":617,"low":605,"close":608,"volume":1403744,"rsi_14":18.18,"sma_20":660.75,"sma_60":670.53,"sma_120":675.79},{"date":"2025-10-21","open":606,"high":629,"low":606,"close":618,"volume":1687213,"rsi_14":28.57,"sma_20":655.45,"sma_60":669.97,"sma_120":674.69},{"date":"2025-10-22","open":625,"high":648,"low":610,"close":636,"volume":1521462,"rsi_14":39.69,"sma_20":651.15,"sma_60":669.87,"sma_120":673.91},{"date":"2025-10-23","open":636,"high":640,"low":625,"close":626,"volume":1007422,"rsi_14":37.14,"sma_20":646.0,"sma_60":669.7,"sma_120":672.92},{"date":"2025-10-24","open":626,"high":632,"low":615,"close":619,"volume":1165729,"rsi_14":37.68,"sma_20":641.65,"sma_60":669.43,"sma_120":671.93},{"date":"2025-10-27","open":619,"high":625,"low":611,"close":618,"volume":1545706,"rsi_14":36.5,"sma_20":638.0,"sma_60":669.25,"sma_120":670.92},{"date":"2025-10-28","open":618,"high":685,"low":618,"close":648,"volume":6544786,"rsi_14":52.29,"sma_20":635.8,"sma_60":669.43,"sma_120":670.35},{"date":"2025-10-29","open":648,"high":651,"low":620,"close":622,"volume":1886396,"rsi_14":43.75,"sma_20":633.45,"sma_60":669.25,"sma_120":669.65},{"date":"2025-10-30","open":623,"high":628,"low":603,"close":610,"volume":2440456,"rsi_14":43.75,"sma_20":630.8,"sma_60":669.12,"sma_120":668.93},{"date":"2025-10-31","open":615,"high":615,"low":580,"close":580,"volume":3309718,"rsi_14":38.31,"sma_20":626.7,"sma_60":668.58,"sma_120":667.93},{"date":"2025-11-03","open":585,"high":613,"low":556,"close":605,"volume":5509778,"rsi_14":46.58,"sma_20":624.3,"sma_60":668.48,"sma_120":667.27},{"date":"2025-11-04","open":605,"high":624,"low":597,"close":614,"volume":2774286,"rsi_14":44.02,"sma_20":622.25,"sma_60":668.37,"sma_120":666.55},{"date":"2025-11-05","open":608,"high":669,"low":607,"close":662,"volume":9246175,"rsi_14":56.45,"sma_20":623.3,"sma_60":668.88,"sma_120":666.31},{"date":"2025-11-06","open":668,"high":719,"low":652,"close":674,"volume":8306363,"rsi_14":63.87,"sma_20":624.8,"sma_60":668.87,"sma_120":666.14},{"date":"2025-11-07","open":670,"high":672,"low":611,"close":620,"volume":5792669,"rsi_14":52.05,"sma_20":624.2,"sma_60":667.95,"sma_120":665.55},{"date":"2025-11-10","open":621,"high":662,"low":620,"close":640,"volume":2808607,"rsi_14":53.64,"sma_20":624.85,"sma_60":667.15,"sma_120":665.13},{"date":"2025-11-11","open":657,"high":666,"low":630,"close":642,"volume":1883309,"rsi_14":51.05,"sma_20":625.95,"sma_60":666.2,"sma_120":664.77},{"date":"2025-11-12","open":641,"high":671,"low":637,"close":652,"volume":3093414,"rsi_14":54.55,"sma_20":626.6,"sma_60":665.75,"sma_120":664.64},{"date":"2025-11-13","open":654,"high":808,"low":649,"close":766,"volume":44319035,"rsi_14":68.7,"sma_20":633.4,"sma_60":667.53,"sma_120":665.57},{"date":"2025-11-14","open":766,"high":772,"low":699,"close":704,"volume":12017560,"rsi_14":59.47,"sma_20":638.2,"sma_60":668.37,"sma_120":666.12},{"date":"2025-11-17","open":724,"high":755,"low":688,"close":750,"volume":10819261,"rsi_14":60.85,"sma_20":645.3,"sma_60":669.63,"sma_120":666.81},{"date":"2025-11-18","open":767,"high":770,"low":720,"close":721,"volume":5754791,"rsi_14":60.47,"sma_20":650.45,"sma_60":669.98,"sma_120":667.25},{"date":"2025-11-19","open":721,"high":734,"low":698,"close":715,"volume":2992244,"rsi_14":61.24,"sma_20":654.4,"sma_60":670.33,"sma_120":667.81},{"date":"2025-11-20","open":715,"high":729,"low":689,"close":700,"volume":3099558,"rsi_14":63.27,"sma_20":658.1,"sma_60":670.65,"sma_120":668.11},{"date":"2025-11-21","open":681,"high":690,"low":651,"close":665,"volume":3804562,"rsi_14":56.49,"sma_20":660.4,"sma_60":670.35,"sma_120":668.15},{"date":"2025-11-24","open":666,"high":680,"low":622,"close":626,"volume":3107498,"rsi_14":51.22,"sma_20":660.8,"sma_60":669.33,"sma_120":667.78},{"date":"2025-11-25","open":626,"high":641,"low":610,"close":622,"volume":2564585,"rsi_14":45.54,"sma_20":659.5,"sma_60":668.38,"sma_120":667.34},{"date":"2025-11-26","open":624,"high":649,"low":623,"close":649,"volume":1953643,"rsi_14":47.3,"sma_20":660.85,"sma_60":667.97,"sma_120":667.11},{"date":"2025-11-27","open":651,"high":700,"low":648,"close":668,"volume":4239809,"rsi_14":55.61,"sma_20":663.75,"sma_60":667.55,"sma_120":667.16},{"date":"2025-11-28","open":668,"high":725,"low":656,"close":714,"volume":6078063,"rsi_14":58.15,"sma_20":670.45,"sma_60":668.05,"sma_120":667.41},{"date":"2025-12-01","open":721,"high":726,"low":693,"close":712,"volume":4731667,"rsi_14":57.71,"sma_20":675.8,"sma_60":668.67,"sma_120":667.42},{"date":"2025-12-02","open":716,"high":759,"low":700,"close":744,"volume":8241201,"rsi_14":59.66,"sma_20":682.3,"sma_60":669.7,"sma_120":667.69},{"date":"2025-12-03","open":744,"high":745,"low":713,"close":718,"volume":5108821,"rsi_14":43.81,"sma_20":685.1,"sma_60":670.2,"sma_120":667.57},{"date":"2025-12-04","open":717,"high":718,"low":699,"close":709,"volume":2444927,"rsi_14":50.75,"sma_20":686.85,"sma_60":670.27,"sma_120":667.5},{"date":"2025-12-05","open":709,"high":712,"low":691,"close":710,"volume":1965178,"rsi_14":43.1,"sma_20":691.35,"sma_60":670.4,"sma_120":667.42},{"date":"2025-12-08","open":710,"high":799,"low":702,"close":746,"volume":11792279,"rsi_14":54.21,"sma_20":696.65,"sma_60":670.42,"sma_120":667.91},{"date":"2025-12-09","open":743,"high":818,"low":727,"close":805,"volume":16135066,"rsi_14":62.86,"sma_20":704.8,"sma_60":672.17,"sma_120":668.96},{"date":"2025-12-10","open":808,"high":927,"low":788,"close":910,"volume":23198073,"rsi_14":73.86,"sma_20":717.7,"sma_60":674.95,"sma_120":670.95},{"date":"2025-12-11","open":938,"high":938,"low":810,"close":821,"volume":16504259,"rsi_14":65.79,"sma_20":720.45,"sma_60":676.03,"sma_120":672.18},{"date":"2025-12-12","open":839,"high":840,"low":770,"close":786,"volume":7107297,"rsi_14":66.33,"sma_20":724.55,"sma_60":676.78,"sma_120":673.13},{"date":"2025-12-15","open":771,"high":800,"low":768,"close":768,"volume":3564417,"rsi_14":64.48,"sma_20":725.45,"sma_60":677.17,"sma_120":673.87},{"date":"2025-12-16","open":775,"high":806,"low":760,"close":780,"volume":3875030,"rsi_14":63.39,"sma_20":728.4,"sma_60":678.1,"sma_120":674.89},{"date":"2025-12-17","open":789,"high":789,"low":760,"close":767,"volume":2341154,"rsi_14":60.25,"sma_20":731.0,"sma_60":678.85,"sma_120":675.68},{"date":"2025-12-18","open":761,"high":763,"low":697,"close":761,"volume":3336807,"rsi_14":55.3,"sma_20":734.05,"sma_60":679.38,"sma_120":676.47},{"date":"2025-12-19","open":770,"high":783,"low":738,"close":750,"volume":2245772,"rsi_14":54.2,"sma_20":738.3,"sma_60":680.12,"sma_120":677.3},{"date":"2025-12-22","open":750,"high":777,"low":737,"close":743,"volume":2281445,"rsi_14":49.88,"sma_20":744.15,"sma_60":680.98,"sma_120":678.06},{"date":"2025-12-23","open":743,"high":743,"low":708,"close":711,"volume":2856745,"rsi_14":49.19,"sma_20":748.6,"sma_60":681.3,"sma_120":678.48},{"date":"2025-12-24","open":713,"high":719,"low":703,"close":713,"volume":2024785,"rsi_14":50.47,"sma_20":751.8,"sma_60":682.03,"sma_120":678.92},{"date":"2025-12-26","open":713,"high":718,"low":687,"close":691,"volume":2581431,"rsi_14":47.87,"sma_20":752.95,"sma_60":682.5,"sma_120":679.04},{"date":"2025-12-29","open":691,"high":708,"low":680,"close":702,"volume":1859125,"rsi_14":44.79,"sma_20":752.35,"sma_60":683.17,"sma_120":679.17},{"date":"2025-12-30","open":702,"high":710,"low":688,"close":697,"volume":974080,"rsi_14":35.33,"sma_20":751.6,"sma_60":683.9,"sma_120":679.38},{"date":"2026-01-02","open":697,"high":739,"low":690,"close":710,"volume":4500250,"rsi_14":13.77,"sma_20":749.9,"sma_60":684.82,"sma_120":679.77},{"date":"2026-01-05","open":716,"high":722,"low":700,"close":710,"volume":2207114,"rsi_14":20.32,"sma_20":749.5,"sma_60":685.97,"sma_120":680.22},{"date":"2026-01-06","open":719,"high":764,"low":702,"close":726,"volume":4727192,"rsi_14":32.14,"sma_20":750.35,"sma_60":687.33,"sma_120":680.8},{"date":"2026-01-07","open":727,"high":732,"low":701,"close":712,"volume":1996980,"rsi_14":32.93,"sma_20":750.45,"sma_60":688.67,"sma_120":681.26},{"date":"2026-01-08","open":713,"high":714,"low":691,"close":691,"volume":2230989,"rsi_14":24.28,"sma_20":747.7,"sma_60":689.73,"sma_120":681.41},{"date":"2026-01-09","open":691,"high":707,"low":682,"close":701,"volume":1263661,"rsi_14":30.59,"sma_20":742.5,"sma_60":691.08,"sma_120":681.76},{"date":"2026-01-12","open":701,"high":734,"low":700,"close":717,"volume":2873863,"rsi_14":37.78,"sma_20":732.85,"sma_60":692.38,"sma_120":682.34},{"date":"2026-01-13","open":717,"high":721,"low":700,"close":702,"volume":1765394,"rsi_14":36.96,"sma_20":726.9,"sma_60":693.58,"sma_120":682.85},{"date":"2026-01-14","open":702,"high":709,"low":688,"close":689,"volume":2014824,"rsi_14":35.79,"sma_20":722.05,"sma_60":694.93,"sma_120":683.13},{"date":"2026-01-15","open":690,"high":695,"low":660,"close":689,"volume":2844115,"rsi_14":43.04,"sma_20":718.1,"sma_60":696.28,"sma_120":683.41},{"date":"2026-01-16","open":689,"high":690,"low":661,"close":667,"volume":2508487,"rsi_14":42.31,"sma_20":707.45,"sma_60":697.62,"sma_120":683.53},{"date":"2026-01-19","open":670,"high":670,"low":644,"close":644,"volume":4473872,"rsi_14":32.74,"sma_20":701.6,"sma_60":697.92,"sma_120":683.55},{"date":"2026-01-20","open":646,"high":687,"low":642,"close":662,"volume":4165611,"rsi_14":40.33,"sma_20":697.2,"sma_60":698.63,"sma_120":683.77},{"date":"2026-01-21","open":660,"high":660,"low":627,"close":634,"volume":3315659,"rsi_14":30.61,"sma_20":691.75,"sma_60":698.9,"sma_120":683.76},{"date":"2026-01-22","open":638,"high":649,"low":621,"close":631,"volume":193038,"rsi_14":30.15,"sma_20":689.95,"sma_60":698.3,"sma_120":683.77},{"date":"2026-01-23","open":631,"high":657,"low":618,"close":645,"volume":195625,"rsi_14":34.74,"sma_20":686.65,"sma_60":698.25,"sma_120":683.84},{"date":"2026-01-26","open":651,"high":672,"low":638,"close":668,"volume":214888,"rsi_14":36.82,"sma_20":684.4,"sma_60":699.02,"sma_120":684.13},{"date":"2026-01-27","open":672,"high":725,"low":668,"close":707,"volume":469114,"rsi_14":48.98,"sma_20":685.2,"sma_60":700.63,"sma_120":684.87},{"date":"2026-01-28","open":707,"high":790,"low":700,"close":767,"volume":1003287,"rsi_14":63.38,"sma_20":688.45,"sma_60":703.75,"sma_120":686.17},{"date":"2026-01-29","open":770,"high":792,"low":730,"close":776,"volume":430052,"rsi_14":63.25,"sma_20":692.4,"sma_60":706.6,"sma_120":687.54},{"date":"2026-01-30","open":774,"high":774,"low":724,"close":737,"volume":4095656,"rsi_14":53.27,"sma_20":693.75,"sma_60":708.65,"sma_120":688.51},{"date":"2026-02-02","open":725,"high":737,"low":684,"close":688,"volume":3620384,"rsi_14":47.94,"sma_20":692.65,"sma_60":709.08,"sma_120":688.98},{"date":"2026-02-03","open":700,"high":731,"low":678,"close":713,"volume":3422140,"rsi_14":53.41,"sma_20":692.0,"sma_60":709.73,"sma_120":689.3},{"date":"2026-02-04","open":713,"high":714,"low":674,"close":680,"volume":5738491,"rsi_14":43.8,"sma_20":690.2,"sma_60":699.12,"sma_120":684.18},{"date":"2026-02-05","open":696,"high":705,"low":649,"close":656,"volume":5442812,"rsi_14":36.0,"sma_20":687.35,"sma_60":699.25,"sma_120":684.34},{"date":"2026-02-06","open":640,"high":640,"low":607,"close":613,"volume":7426984,"rsi_14":32.26,"sma_20":683.45,"sma_60":699.1,"sma_120":684.17},{"date":"2026-02-09","open":620,"high":628,"low":600,"close":605,"volume":4346958,"rsi_14":33.83,"sma_20":678.6,"sma_60":699.02,"sma_120":684.07},{"date":"2026-02-10","open":604,"high":605,"low":576,"close":588,"volume":7519873,"rsi_14":29.3,"sma_20":673.15,"sma_60":699.15,"sma_120":683.87},{"date":"2026-02-11","open":589,"high":593,"low":556,"close":567,"volume":8984209,"rsi_14":23.02,"sma_20":666.0,"sma_60":698.52,"sma_120":683.5},{"date":"2026-02-12","open":573,"high":574,"low":513,"close":515,"volume":13356037,"rsi_14":20.32,"sma_20":656.25,"sma_60":696.87,"sma_120":682.62},{"date":"2026-02-13","open":498,"high":526,"low":444,"close":502,"volume":25541414,"rsi_14":20.32,"sma_20":645.05,"sma_60":694.2,"sma_120":681.54},{"date":"2026-02-19","open":510,"high":525,"low":461,"close":477,"volume":8532760,"rsi_14":18.82,"sma_20":633.3,"sma_60":690.92,"sma_120":679.89},{"date":"2026-02-20","open":460,"high":491,"low":448,"close":448,"volume":15330912,"rsi_14":18.44,"sma_20":621.15,"sma_60":688.05,"sma_120":678.0},{"date":"2026-02-23","open":448,"high":457,"low":410,"close":420,"volume":14143540,"rsi_14":17.07,"sma_20":607.1,"sma_60":684.38,"sma_120":675.77},{"date":"2026-02-24","open":384,"high":546,"low":377,"close":546,"volume":95451379,"rsi_14":39.75,"sma_20":598.55,"sma_60":682.78,"sma_120":674.49},{"date":"2026-02-25","open":597,"high":662,"low":458,"close":462,"volume":110062351,"rsi_14":31.62,"sma_20":586.55,"sma_60":679.62,"sma_120":672.68},{"date":"2026-02-26","open":450,"high":527,"low":421,"close":431,"volume":59239777,"rsi_14":31.44,"sma_20":573.65,"sma_60":673.42,"sma_120":670.89},{"date":"2026-02-27","open":434,"high":448,"low":392,"close":392,"volume":14192291,"rsi_14":23.33,"sma_20":558.8,"sma_60":668.83,"sma_120":668.6},{"date":"2026-03-03","open":384,"high":413,"low":355,"close":355,"volume":13546303,"rsi_14":22.78,"sma_20":543.2,"sma_60":662.25,"sma_120":665.94},{"date":"2026-03-04","open":347,"high":362,"low":306,"close":322,"volume":13067894,"rsi_14":23.2,"sma_20":525.95,"sma_60":655.6,"sma_120":662.79},{"date":"2026-03-05","open":344,"high":356,"low":329,"close":350,"volume":8872876,"rsi_14":27.35,"sma_20":511.25,"sma_60":649.52,"sma_120":659.92},{"date":"2026-03-06","open":349,"high":360,"low":329,"close":337,"volume":4486669,"rsi_14":27.55,"sma_20":495.0,"sma_60":643.47,"sma_120":657.06},{"date":"2026-03-09","open":320,"high":324,"low":306,"close":317,"volume":4252140,"rsi_14":27.6,"sma_20":479.15,"sma_60":637.67,"sma_120":654.01},{"date":"2026-03-10","open":326,"high":350,"low":320,"close":336,"volume":3126729,"rsi_14":32.95,"sma_20":461.95,"sma_60":632.83,"sma_120":651.08},{"date":"2026-03-11","open":337,"high":342,"low":319,"close":320,"volume":4234285,"rsi_14":32.77,"sma_20":445.15,"sma_60":627.8,"sma_120":648.09},{"date":"2026-03-12","open":320,"high":340,"low":318,"close":320,"volume":4100260,"rsi_14":34.39,"sma_20":430.5,"sma_60":622.32,"sma_120":645.14},{"date":"2026-03-13","open":318,"high":318,"low":305,"close":306,"volume":3728958,"rsi_14":35.45,"sma_20":415.55,"sma_60":616.28,"sma_120":641.92},{"date":"2026-03-16","open":308,"high":320,"low":299,"close":314,"volume":3354512,"rsi_14":38.68,"sma_20":401.85,"sma_60":608.87,"sma_120":638.77},{"date":"2026-03-17","open":314,"high":328,"low":313,"close":320,"volume":2788855,"rsi_14":17.53,"sma_20":389.5,"sma_60":603.08,"sma_120":635.88},{"date":"2026-03-18","open":323,"high":326,"low":303,"close":306,"volume":4221831,"rsi_14":21.94,"sma_20":379.05,"sma_60":595.78,"sma_120":632.74},{"date":"2026-03-19","open":304,"high":304,"low":292,"close":300,"volume":3897272,"rsi_14":24.11,"sma_20":368.95,"sma_60":588.82,"sma_120":629.51},{"date":"2026-03-20","open":301,"high":383,"low":301,"close":343,"volume":37953169,"rsi_14":40.47,"sma_20":362.25,"sma_60":582.72,"sma_120":626.49},{"date":"2026-03-23","open":348,"high":370,"low":316,"close":318,"volume":10792953,"rsi_14":42.45,"sma_20":355.75,"sma_60":576.18,"sma_120":623.29},{"date":"2026-03-24","open":359,"high":407,"low":330,"close":334,"volume":43354402,"rsi_14":52.63,"sma_20":351.45,"sma_60":569.32,"sma_120":619.87},{"date":"2026-03-25","open":340,"high":344,"low":319,"close":322,"volume":6275673,"rsi_14":43.4,"sma_20":340.25,"sma_60":561.27,"sma_120":616.72},{"date":"2026-03-26","open":320,"high":335,"low":312,"close":316,"volume":5402092,"rsi_14":44.88,"sma_20":332.95,"sma_60":551.37,"sma_120":613.16},{"date":"2026-03-27","open":315,"high":343,"low":305,"close":337,"volume":7392047,"rsi_14":54.85,"sma_20":328.25,"sma_60":543.3,"sma_120":609.67},{"date":"2026-03-30","open":321,"high":332,"low":317,"close":327,"volume":2643551,"rsi_14":47.72,"sma_20":325.0,"sma_60":535.65,"sma_120":606.22},{"date":"2026-03-31","open":321,"high":334,"low":310,"close":311,"volume":3999878,"rsi_14":47.72,"sma_20":322.8,"sma_60":528.03,"sma_120":602.6},{"date":"2026-04-01","open":318,"high":322,"low":311,"close":316,"volume":3113674,"rsi_14":49.01,"sma_20":322.5,"sma_60":520.3,"sma_120":599.2},{"date":"2026-04-02","open":317,"high":326,"low":297,"close":301,"volume":4264664,"rsi_14":48.77,"sma_20":320.05,"sma_60":512.53,"sma_120":595.69},{"date":"2026-04-03","open":317,"high":317,"low":300,"close":304,"volume":2494028,"rsi_14":47.47,"sma_20":318.4,"sma_60":504.92,"sma_120":592.15},{"date":"2026-04-06","open":305,"high":307,"low":293,"close":295,"volume":3163130,"rsi_14":43.78,"sma_20":317.3,"sma_60":497.33,"sma_120":588.73},{"date":"2026-04-07","open":295,"high":301,"low":280,"close":280,"volume":4773046,"rsi_14":43.56,"sma_20":314.5,"sma_60":489.62,"sma_120":585.3},{"date":"2026-04-08","open":285,"high":300,"low":280,"close":289,"volume":4937884,"rsi_14":47.32,"sma_20":312.95,"sma_60":482.58,"sma_120":581.94},{"date":"2026-04-09","open":290,"high":317,"low":284,"close":301,"volume":5565246,"rsi_14":37.93,"sma_20":312.0,"sma_60":475.72,"sma_120":578.88},{"date":"2026-04-10","open":310,"high":330,"low":302,"close":317,"volume":8057957,"rsi_14":49.7,"sma_20":312.55,"sma_60":469.48,"sma_120":575.99},{"date":"2026-04-13","open":317,"high":326,"low":293,"close":293,"volume":6033953,"rsi_14":38.15,"sma_20":311.5,"sma_60":462.67,"sma_120":572.92},{"date":"2026-04-14","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":40.99,"sma_20":310.15,"sma_60":455.93,"sma_120":569.92},{"date":"2026-04-15","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":42.58,"sma_20":309.5,"sma_60":448.98,"sma_120":566.9},{"date":"2026-04-16","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":33.58,"sma_20":309.15,"sma_60":442.03,"sma_120":564.0},{"date":"2026-04-17","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":36.29,"sma_20":306.65,"sma_60":434.82,"sma_120":561.08},{"date":"2026-04-20","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":41.67,"sma_20":305.4,"sma_60":427.83,"sma_120":558.25},{"date":"2026-04-21","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":38.83,"sma_20":303.35,"sma_60":421.2,"sma_120":555.47},{"date":"2026-04-22","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":45.45,"sma_20":301.9,"sma_60":414.4,"sma_120":552.74},{"date":"2026-04-23","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":43.53,"sma_20":300.75,"sma_60":407.33,"sma_120":549.86},{"date":"2026-04-24","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":48.68,"sma_20":298.55,"sma_60":400.52,"sma_120":547.05},{"date":"2026-04-27","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":60.66,"sma_20":296.85,"sma_60":393.92,"sma_120":544.42},{"date":"2026-04-28","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":53.85,"sma_20":295.95,"sma_60":387.32,"sma_120":541.8},{"date":"2026-04-29","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":40.0,"sma_20":294.8,"sma_60":381.08,"sma_120":539.35},{"date":"2026-04-30","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":0.0,"sma_20":294.4,"sma_60":376.98,"sma_120":538.52},{"date":"2026-05-04","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":100.0,"sma_20":293.85,"sma_60":370.4,"sma_120":539.74},{"date":"2026-05-06","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":100.0,"sma_20":293.75,"sma_60":363.4,"sma_120":536.57},{"date":"2026-05-07","open":293,"high":293,"low":293,"close":293,"volume":0,"rsi_14":100.0,"sma_20":294.4,"sma_60":356.95,"sma_120":533.84},{"date":"2026-05-08","open":5070,"high":5350,"low":4450,"close":4530,"volume":1717289,"rsi_14":100.0,"sma_20":506.45,"sma_60":421.52,"sma_120":563.1},{"date":"2026-05-11","open":4530,"high":4535,"low":3950,"close":4000,"volume":518989,"rsi_14":88.88,"sma_20":691.4,"sma_60":477.97,"sma_120":591.39},{"date":"2026-05-12","open":4000,"high":5200,"low":3695,"close":5200,"volume":6372793,"rsi_14":91.12,"sma_20":935.55,"sma_60":554.55,"sma_120":629.61},{"date":"2026-05-13","open":5700,"high":6760,"low":5210,"close":6760,"volume":6455988,"rsi_14":92.96,"sma_20":1258.9,"sma_60":657.42,"sma_120":680.42},{"date":"2026-05-14","open":7100,"high":7800,"low":5500,"close":5680,"volume":10086199,"rsi_14":81.29,"sma_20":1528.25,"sma_60":742.63,"sma_120":722.14},{"date":"2026-05-15","open":5550,"high":5820,"low":4540,"close":4710,"volume":1581392,"rsi_14":73.06,"sma_20":1749.1,"sma_60":812.55,"sma_120":756.23},{"date":"2026-05-18","open":4740,"high":5020,"low":4300,"close":4375,"volume":691641,"rsi_14":70.59,"sma_20":1953.2,"sma_60":877.1,"sma_120":787.35},{"date":"2026-05-19","open":4100,"high":4650,"low":4100,"close":4175,"volume":518408,"rsi_14":69.2,"sma_20":2147.3,"sma_60":938.73,"sma_120":816.79},{"date":"2026-05-20","open":4170,"high":4200,"low":3930,"close":4065,"volume":376138,"rsi_14":68.45,"sma_20":2335.9,"sma_60":999.02,"sma_120":845.23},{"date":"2026-05-21","open":4100,"high":4200,"low":3880,"close":3880,"volume":558407,"rsi_14":67.23,"sma_20":2515.25,"sma_60":1056.68,"sma_120":871.18},{"date":"2026-05-22","open":3810,"high":4540,"low":3810,"close":4210,"volume":778662,"rsi_14":68.24,"sma_20":2711.1,"sma_60":1117.75,"sma_120":900.4},{"date":"2026-05-26","open":4270,"high":4535,"low":4185,"close":4440,"volume":469066,"rsi_14":68.91,"sma_20":2918.45,"sma_60":1184.05,"sma_120":931.15},{"date":"2026-05-27","open":4440,"high":4495,"low":4100,"close":4115,"volume":298121,"rsi_14":66.92,"sma_20":3109.55,"sma_60":1245.45,"sma_120":959.43},{"date":"2026-05-28","open":4035,"high":4350,"low":3810,"close":3960,"volume":385226,"rsi_14":66.02,"sma_20":3292.9,"sma_60":1304.92,"sma_120":986.48},{"date":"2026-05-29","open":3945,"high":3990,"low":3785,"close":3890,"volume":237189,"rsi_14":45.6,"sma_20":3472.75,"sma_60":1363.83,"sma_120":1013.06},{"date":"2026-06-01","open":3885,"high":3885,"low":3585,"close":3610,"volume":343127,"rsi_14":47.23,"sma_20":3638.6,"sma_60":1418.63,"sma_120":1037.6},{"date":"2026-06-02","open":3595,"high":3595,"low":3300,"close":3420,"volume":260794,"rsi_14":35.22,"sma_20":3794.95,"sma_60":1469.8,"sma_120":1060.88},{"date":"2026-06-04","open":3350,"high":3445,"low":3225,"close":3320,"volume":133204,"rsi_14":12.28,"sma_20":3946.3,"sma_60":1519.52,"sma_120":1083.37},{"date":"2026-06-05","open":3320,"high":3480,"low":3200,"close":3205,"volume":182321,"rsi_14":15.58,"sma_20":4091.9,"sma_60":1567.65,"sma_120":1104.67},{"date":"2026-06-08","open":3200,"high":3200,"low":3030,"close":3050,"volume":168351,"rsi_14":20.14,"sma_20":4229.75,"sma_60":1612.88,"sma_120":1124.52},{"date":"2026-06-09","open":2980,"high":3300,"low":2980,"close":3185,"volume":373573,"rsi_14":26.94,"sma_20":4162.5,"sma_60":1660.63,"sma_120":1145.11},{"date":"2026-06-10","open":3280,"high":3480,"low":3075,"close":3100,"volume":283991,"rsi_14":28.19,"sma_20":4117.5,"sma_60":1706.97,"sma_120":1165.01},{"date":"2026-06-11","open":3045,"high":3160,"low":2965,"close":3095,"volume":114613,"rsi_14":29.45,"sma_20":4012.25,"sma_60":1753.45,"sma_120":1184.6},{"date":"2026-06-12","open":3100,"high":3340,"low":3100,"close":3300,"volume":175349,"rsi_14":37.82,"sma_20":3839.25,"sma_60":1803.22,"sma_120":1206.12},{"date":"2026-06-15","open":3320,"high":3430,"low":3205,"close":3240,"volume":117306,"rsi_14":27.01,"sma_20":3717.25,"sma_60":1851.88,"sma_120":1227.21},{"date":"2026-06-16","open":3295,"high":3300,"low":3135,"close":3140,"volume":153014,"rsi_14":17.17,"sma_20":3638.75,"sma_60":1899.12,"sma_120":1247.46},{"date":"2026-06-17","open":3150,"high":3175,"low":3040,"close":3100,"volume":186084,"rsi_14":43.31,"sma_20":3272.75,"sma_60":2226.95,"sma_120":1383.49},{"date":"2026-06-18","open":3080,"high":3125,"low":2935,"close":2935,"volume":172581,"rsi_14":19.94,"sma_20":3513.0,"sma_60":1988.98,"sma_120":1284.83},{"date":"2026-06-19","open":2935,"high":2940,"low":2695,"close":2795,"volume":343361,"rsi_14":19.15,"sma_20":3449.5,"sma_60":2030.27,"sma_120":1300.53},{"date":"2026-06-22","open":2840,"high":2840,"low":2595,"close":2610,"volume":181063,"rsi_14":20.24,"sma_20":3386.0,"sma_60":2068.2,"sma_120":1315.44},{"date":"2026-06-23","open":2610,"high":2680,"low":2500,"close":2500,"volume":190897,"rsi_14":21.25,"sma_20":3300.5,"sma_60":2104.5,"sma_120":1329.72},{"date":"2026-06-24","open":2500,"high":2620,"low":2355,"close":2420,"volume":304326,"rsi_14":21.52,"sma_20":3199.5,"sma_60":2139.57,"sma_120":1343.49},{"date":"2026-06-25","open":2420,"high":2660,"low":2280,"close":2385,"volume":291441,"rsi_14":22.67,"sma_20":3113.0,"sma_60":2173.7,"sma_120":1356.87},{"date":"2026-06-26","open":2310,"high":2490,"low":2280,"close":2350,"volume":241449,"rsi_14":24.64,"sma_20":3032.5,"sma_60":2207.42,"sma_120":1370.06},{"date":"2026-06-29","open":2300,"high":2555,"low":2300,"close":2540,"volume":167055,"rsi_14":27.53,"sma_20":2965.0,"sma_60":2244.57,"sma_120":1384.88},{"date":"2026-06-30","open":2540,"high":2640,"low":2470,"close":2500,"volume":100069,"rsi_14":28.42,"sma_20":2909.5,"sma_60":2280.97,"sma_120":1399.47},{"date":"2026-07-01","open":2500,"high":2660,"low":2440,"close":2550,"volume":212162,"rsi_14":31.01,"sma_20":2866.0,"sma_60":2318.45,"sma_120":1414.53},{"date":"2026-07-02","open":2525,"high":2565,"low":2425,"close":2465,"volume":176606,"rsi_14":18.25,"sma_20":2823.25,"sma_60":2354.47,"sma_120":1429.14},{"date":"2026-07-03","open":2545,"high":2545,"low":2365,"close":2510,"volume":96259,"rsi_14":21.92,"sma_20":2788.5,"sma_60":2391.38,"sma_120":1444.12},{"date":"2026-07-06","open":2460,"high":2630,"low":2415,"close":2490,"volume":105807,"rsi_14":23.36,"sma_20":2760.5,"sma_60":2428.22,"sma_120":1459.11},{"date":"2026-07-07","open":2490,"high":2575,"low":2365,"close":2415,"volume":205515,"rsi_14":22.71,"sma_20":2722.0,"sma_60":2463.65,"sma_120":1473.38},{"date":"2026-07-08","open":2315,"high":2420,"low":2275,"close":2320,"volume":198092,"rsi_14":24.05,"sma_20":2683.0,"sma_60":2497.3,"sma_120":1486.91},{"date":"2026-07-09","open":2320,"high":2360,"low":2220,"close":2225,"volume":169926,"rsi_14":25.0,"sma_20":2639.5,"sma_60":2529.1,"sma_120":1499.53},{"date":"2026-07-10","open":2295,"high":2415,"low":2235,"close":2395,"volume":169296,"rsi_14":40.44,"sma_20":2594.25,"sma_60":2564.13,"sma_120":1513.58},{"date":"2026-07-13","open":2405,"high":2480,"low":2205,"close":2215,"volume":147433,"rsi_14":38.08,"sma_20":2543.0,"sma_60":2596.17,"sma_120":1525.98},{"date":"2026-07-14","open":2215,"high":2220,"low":2100,"close":2160,"volume":168821,"rsi_14":38.89,"sma_20":2494.0,"sma_60":2627.28,"sma_120":1538.05},{"date":"2026-07-15","open":2180,"high":2280,"low":2180,"close":2240,"volume":71067,"rsi_14":44.03,"sma_20":2451.0,"sma_60":2659.73,"sma_120":1550.96},{"date":"2026-07-16","open":2355,"high":2390,"low":2215,"close":2300,"volume":104412,"rsi_14":47.98,"sma_20":2419.25,"sma_60":2693.18,"sma_120":1564.28},{"date":"2026-07-20","open":2255,"high":2320,"low":2160,"close":2185,"volume":90372,"rsi_14":34.76,"sma_20":2388.75,"sma_60":2724.72,"sma_120":1576.52},{"date":"2026-07-21","open":2180,"high":2215,"low":2120,"close":2175,"volume":70751,"rsi_14":35.68,"sma_20":2367.0,"sma_60":2756.08,"sma_120":1588.79},{"date":"2026-07-22","open":2185,"high":2270,"low":2135,"close":2150,"volume":57374,"rsi_14":31.98,"sma_20":2349.5,"sma_60":2787.03,"sma_120":1600.97},{"date":"2026-07-23","open":2200,"high":2320,"low":2150,"close":2310,"volume":117823,"rsi_14":43.46,"sma_20":2344.0,"sma_60":2820.65,"sma_120":1614.47},{"date":"2026-07-24","open":2260,"high":2375,"low":2125,"close":2265,"volume":84287,"rsi_14":39.66,"sma_20":2338.0,"sma_60":2853.52,"sma_120":1627.79},{"date":"2026-07-27","open":2265,"high":2400,"low":2210,"close":2315,"volume":65198,"rsi_14":42.8,"sma_20":2336.25,"sma_60":2887.22,"sma_120":1641.72},{"date":"2026-07-28","open":2230,"high":2305,"low":2130,"close":2175,"volume":117043,"rsi_14":40.62,"sma_20":2318.0,"sma_60":2918.58,"sma_120":1654.33},{"date":"2026-07-29","open":2160,"high":2250,"low":1961,"close":2145,"volume":218685,"rsi_14":42.8,"sma_20":2300.25,"sma_60":2949.45,"sma_120":1666.92},{"date":"2026-07-30","open":2000,"high":2250,"low":2000,"close":2100,"volume":78353,"rsi_14":44.64,"sma_20":2277.75,"sma_60":2979.57,"sma_120":1678.28},{"date":"2026-07-31","open":2195,"high":2345,"low":2160,"close":2310,"volume":117854,"rsi_14":46.47,"sma_20":2270.0,"sma_60":3013.18,"sma_120":1691.79},{"date":"2026-08-03","open":2315,"high":2630,"low":2310,"close":2500,"volume":121415,"rsi_14":61.73,"sma_20":2269.5,"sma_60":3049.97,"sma_120":1706.68},{"date":"2026-08-04","open":2500,"high":2625,"low":2475,"close":2590,"volume":113327,"rsi_14":67.2,"sma_20":2274.5,"sma_60":3088.25,"sma_120":1722.6},{"date":"2026-08-05","open":2640,"high":2720,"low":2630,"close":2640,"volume":108079,"rsi_14":66.39,"sma_20":2285.75,"sma_60":3056.75,"sma_120":1739.13},{"date":"2026-08-06","open":2675,"high":2745,"low":2560,"close":2615,"volume":80805,"rsi_14":63.29,"sma_20":2300.5,"sma_60":3033.67,"sma_120":1755.82},{"date":"2026-08-07","open":2605,"high":2650,"low":2445,"close":2540,"volume":58181,"rsi_14":65.5,"sma_20":2316.25,"sma_60":2989.33,"sma_120":1771.94},{"date":"2026-08-10","open":2540,"high":2670,"low":2540,"close":2630,"volume":91841,"rsi_14":68.57,"sma_20":2328.0,"sma_60":2920.5,"sma_120":1788.96},{"date":"2026-08-11","open":2650,"high":2690,"low":2575,"close":2685,"volume":105939,"rsi_14":71.31,"sma_20":2351.5,"sma_60":2870.58,"sma_120":1806.61},{"date":"2026-08-12","open":2685,"high":2690,"low":2600,"close":2680,"volume":75557,"rsi_14":66.82,"sma_20":2377.5,"sma_60":2836.75,"sma_120":1824.65},{"date":"2026-08-13","open":2660,"high":2700,"low":2545,"close":2600,"volume":91308,"rsi_14":64.76,"sma_20":2395.5,"sma_60":2807.17,"sma_120":1842.13},{"date":"2026-08-14","open":2640,"high":2665,"low":2540,"close":2570,"volume":106239,"rsi_14":61.43,"sma_20":2409.0,"sma_60":2780.42,"sma_120":1859.58},{"date":"2026-08-18","open":2590,"high":2610,"low":2415,"close":2470,"volume":89707,"rsi_14":63.72,"sma_20":2423.25,"sma_60":2753.83,"sma_120":1876.42},{"date":"2026-08-19","open":2415,"high":2430,"low":2335,"close":2380,"volume":85049,"rsi_14":60.35,"sma_20":2433.5,"sma_60":2728.83,"sma_120":1892.76},{"date":"2026-08-20","open":2410,"high":2540,"low":2335,"close":2345,"volume":92003,"rsi_14":60.89,"sma_20":2443.25,"sma_60":2697.75,"sma_120":1907.75},{"date":"2026-08-21","open":2345,"high":2400,"low":2230,"close":2280,"volume":92133,"rsi_14":48.47,"sma_20":2441.75,"sma_60":2661.75,"sma_120":1922.9},{"date":"2026-08-24","open":2305,"high":2375,"low":2255,"close":2305,"volume":97313,"rsi_14":38.04,"sma_20":2443.75,"sma_60":2631.58,"sma_120":1938.52},{"date":"2026-08-25","open":2305,"high":2760,"low":2240,"close":2500,"volume":392717,"rsi_14":45.11,"sma_20":2453.0,"sma_60":2607.25,"sma_120":1956.08},{"date":"2026-08-26","open":2565,"high":3250,"low":2510,"close":2700,"volume":6249101,"rsi_14":52.8,"sma_20":2479.25,"sma_60":2587.42,"sma_120":1975.62},{"date":"2026-08-27","open":2620,"high":2625,"low":2332,"close":2365,"volume":966257,"rsi_14":40.94,"sma_20":2490.25,"sma_60":2566.67,"sma_120":1992.65},{"date":"2026-08-28","open":2380,"high":2465,"low":2310,"close":2390,"volume":266390,"rsi_14":44.36,"sma_20":2504.75,"sma_60":2549.5,"sma_120":2009.65},{"date":"2026-08-31","open":2390,"high":2390,"low":2260,"close":2340,"volume":196423,"rsi_14":38.76,"sma_20":2506.25,"sma_60":2533.17,"sma_120":2026.34},{"date":"2026-09-01","open":2320,"high":2320,"low":2140,"close":2160,"volume":601028,"rsi_14":31.45,"sma_20":2489.25,"sma_60":2515.75,"sma_120":2041.7},{"date":"2026-09-02","open":2135,"high":2135,"low":2055,"close":2060,"volume":212600,"rsi_14":29.47,"sma_20":2462.75,"sma_60":2499.25,"sma_120":2056.07},{"date":"2026-09-03","open":2100,"high":2120,"low":2050,"close":2080,"volume":150821,"rsi_14":32.07,"sma_20":2434.75,"sma_60":2480.83,"sma_120":2070.73},{"date":"2026-09-04","open":2470,"high":2630,"low":2155,"close":2160,"volume":2889048,"rsi_14":36.33,"sma_20":2412.0,"sma_60":2465.17,"sma_120":2086.07},{"date":"2026-09-07","open":2160,"high":2175,"low":2100,"close":2120,"volume":334121,"rsi_14":37.85,"sma_20":2391.0,"sma_60":2448.92,"sma_120":2101.18},{"date":"2026-09-08","open":2125,"high":2130,"low":2025,"close":2025,"volume":267972,"rsi_14":37.72,"sma_20":2360.75,"sma_60":2427.67,"sma_120":2115.44},{"date":"2026-09-09","open":2025,"high":2035,"low":1996,"close":2000,"volume":181086,"rsi_14":37.98,"sma_20":2326.5,"sma_60":2407.0,"sma_120":2129.44},{"date":"2026-09-10","open":2000,"high":2035,"low":1980,"close":2000,"volume":100910,"rsi_14":39.78,"sma_20":2292.5,"sma_60":2388.0,"sma_120":2143.56},{"date":"2026-09-11","open":2025,"high":2055,"low":1976,"close":2030,"volume":144847,"rsi_14":40.0,"sma_20":2264.0,"sma_60":2370.17,"sma_120":2157.97},{"date":"2026-09-14","open":2015,"high":2065,"low":1970,"close":1994,"volume":110232,"rsi_14":29.19,"sma_20":2235.2,"sma_60":2354.48,"sma_120":2171.73},{"date":"2026-09-15","open":1994,"high":1995,"low":1950,"close":1979,"volume":129836,"rsi_14":15.03,"sma_20":2210.65,"sma_60":2340.88,"sma_120":2185.57},{"date":"2026-09-16","open":1990,"high":1997,"low":1948,"close":1970,"volume":103206,"rsi_14":21.99,"sma_20":2190.15,"sma_60":2330.22,"sma_120":2199.21},{"date":"2026-09-17","open":1968,"high":2030,"low":1951,"close":1999,"volume":114132,"rsi_14":22.43,"sma_20":2172.85,"sma_60":2321.87,"sma_120":2213.18},{"date":"2026-09-18","open":1999,"high":2070,"low":1997,"close":2000,"volume":98342,"rsi_14":24.24,"sma_20":2158.85,"sma_60":2314.87,"sma_120":2227.22},{"date":"2026-09-21","open":2060,"high":2070,"low":1985,"close":2000,"volume":117624,"rsi_14":33.33,"sma_20":2143.6,"sma_60":2308.45,"sma_120":2241.07},{"date":"2026-09-22","open":2045,"high":2095,"low":2000,"close":2050,"volume":90867,"rsi_14":48.84,"sma_20":2121.1,"sma_60":2303.45,"sma_120":2255.43},{"date":"2026-09-23","open":2030,"high":2110,"low":1999,"close":2015,"volume":123574,"rsi_14":42.7,"sma_20":2086.85,"sma_60":2294.7,"sma_120":2269.63},{"date":"2026-09-28","open":2010,"high":2125,"low":2005,"close":2050,"volume":143350,"rsi_14":36.25,"sma_20":2071.1,"sma_60":2287.2,"sma_120":2284.08},{"date":"2026-09-29","open":2025,"high":2025,"low":1941,"close":1950,"volume":134382,"rsi_14":31.59,"sma_20":2049.15,"sma_60":2277.22,"sma_120":2297.83},{"date":"2026-09-30","open":1952,"high":2000,"low":1922,"close":1933,"volume":105116,"rsi_14":37.96,"sma_20":2028.8,"sma_60":2268.35,"sma_120":2311.41},{"date":"2026-10-01","open":1923,"high":2150,"low":1875,"close":1963,"volume":125489,"rsi_14":45.22,"sma_20":2018.95,"sma_60":2259.23,"sma_120":2325.31},{"date":"2026-10-02","open":1976,"high":2195,"low":1976,"close":2135,"volume":362977,"rsi_14":62.08,"sma_20":2022.7,"sma_60":2253.32,"sma_120":2340.77},{"date":"2026-10-06","open":2120,"high":2190,"low":2110,"close":2150,"volume":160008,"rsi_14":61.03,"sma_20":2026.15,"sma_60":2248.88,"sma_120":2356.27},{"date":"2026-10-07","open":2175,"high":2335,"low":2140,"close":2205,"volume":617191,"rsi_14":68.74,"sma_20":2028.4,"sma_60":2246.97,"sma_120":2372.13},{"date":"2026-10-08","open":2160,"high":2205,"low":2070,"close":2085,"volume":167157,"rsi_14":57.93,"sma_20":2026.65,"sma_60":2244.63,"sma_120":2386.87},{"date":"2026-10-12","open":2050,"high":2130,"low":1950,"close":1985,"volume":126993,"rsi_14":50.99,"sma_20":2024.65,"sma_60":2237.8,"sma_120":2400.97},{"date":"2026-10-13","open":1952,"high":1961,"low":1897,"close":1957,"volume":199952,"rsi_14":47.23,"sma_20":2022.5,"sma_60":2233.5,"sma_120":2414.83},{"date":"2026-10-14","open":1927,"high":2060,"low":1927,"close":1994,"volume":107700,"rsi_14":49.62,"sma_20":2022.2,"sma_60":2230.73,"sma_120":2429.01},{"date":"2026-10-15","open":1910,"high":2040,"low":1895,"close":1895,"volume":121958,"rsi_14":44.12,"sma_20":2015.45,"sma_60":2224.98,"sma_120":2442.36},{"date":"2026-10-16","open":1913,"high":1989,"low":1902,"close":1960,"volume":78636,"rsi_14":45.04,"sma_20":2013.75,"sma_60":2219.32,"sma_120":2456.25},{"date":"2026-10-19","open":1930,"high":2005,"low":1930,"close":1999,"volume":55568,"rsi_14":49.12,"sma_20":2014.75,"sma_60":2216.22,"sma_120":2470.47},{"date":"2026-10-20","open":1980,"high":2030,"low":1923,"close":1954,"volume":67641,"rsi_14":44.79,"sma_20":2013.95,"sma_60":2212.53,"sma_120":2484.31},{"date":"2026-10-21","open":1954,"high":2010,"low":1940,"close":1954,"volume":57637,"rsi_14":50.24,"sma_20":2011.7,"sma_60":2209.27,"sma_120":2498.15},{"date":"2026-10-22","open":1960,"high":1960,"low":1903,"close":1903,"volume":54551,"rsi_14":48.25,"sma_20":2006.85,"sma_60":2202.48,"sma_120":2511.57},{"date":"2026-10-23","open":1844,"high":1911,"low":1801,"close":1911,"volume":99154,"rsi_14":46.88,"sma_20":2002.4,"sma_60":2196.58,"sma_120":2525.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":1118.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.14,"ttm_eps":null,"close":1224.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.09,"ttm_eps":null,"close":776.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.09,"ttm_eps":null,"close":718.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.07,"ttm_eps":null,"close":660.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.07,"ttm_eps":null,"close":655.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.08,"ttm_eps":null,"close":697.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.04,"ttm_eps":null,"close":311.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":2500.0}],"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":"에이프로젠","phase":"above-fold","symbol_resolved":true}