{"status":"ok","report":{"price_analysis":{"current":20.0,"change_1d":-53.5,"change_7d":-79.8,"change_30d":-97.2,"high_30d":900.0,"low_30d":20.0,"position_in_range":0.0,"support":108.0,"resistance":812.0},"summary":"원풍물산(008290)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 4.07억. 현재가 20원, 전일 대비 -53.5%, 30일 -97.2%. ROE -4.7%. 최근 5일 외국인 순매수 65.97만, 기관 순매수 4.77만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 4.07억. 매출 152.67억, 영업이익 -63.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.03,"roe":-4.73,"eps":-33.2,"revenue":15267449120.0,"operating_income":-6336998694.0,"net_income":-6311306607.0,"market_cap":406936780,"profit_margin":-41.34,"roa":-3.62,"operating_margin":-41.51,"gross_margin":57.6,"debt_ratio":0.3061399629927426,"total_assets":18278247594.0,"total_equity":13994095665.0,"total_debt":4284151929.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 65.97만, 기관 순매수 4.77만. 30일 누적: 외국인 34.82만, 기관 4.77만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":659670.0,"institutional_flow":47732.0,"data":[{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":230530.0,"institution_net":-1154.0,"retail_net":-229376.0},{"date":"2026-09-07","foreign_net":51838.0,"institution_net":47732.0,"retail_net":-99570.0},{"date":"2026-09-04","foreign_net":152495.0,"institution_net":1154.0,"retail_net":-153649.0},{"date":"2026-09-03","foreign_net":224807.0,"institution_net":0.0,"retail_net":-224807.0},{"date":"2026-09-02","foreign_net":-58366.0,"institution_net":0.0,"retail_net":58366.0},{"date":"2026-09-01","foreign_net":45079.0,"institution_net":0.0,"retail_net":-45079.0},{"date":"2026-08-31","foreign_net":65964.0,"institution_net":0.0,"retail_net":-65964.0},{"date":"2026-08-28","foreign_net":-171790.0,"institution_net":0.0,"retail_net":171790.0},{"date":"2026-08-27","foreign_net":137755.0,"institution_net":0.0,"retail_net":-137755.0},{"date":"2026-08-26","foreign_net":-104907.0,"institution_net":0.0,"retail_net":104907.0},{"date":"2026-08-25","foreign_net":-225156.0,"institution_net":0.0,"retail_net":225156.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":282368.0,"institution_net":46578.0,"retail_net":-328946.0},"d7":{"foreign_net":646383.0,"institution_net":47732.0,"retail_net":-694115.0},"d14":{"foreign_net":348249.0,"institution_net":47732.0,"retail_net":-395981.0},"d30":{"foreign_net":348249.0,"institution_net":47732.0,"retail_net":-395981.0}}},"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 -33, PBR 0.03x) — 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 -33원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -28.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-28.0,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.4,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.7%","metrics":[{"name":"ROE","value":-4.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-41.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-41.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":9,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":-97.2,"unit":"%","percentile":9,"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":49,"summary":"유동비율 3.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-249.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -33, PBR 0.03x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -28.0%"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-34.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":57.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-41.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-41.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.03,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":41.53,"pbr_5y_low":18.74,"pbr_5y_avg":25.49,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":23.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":23.3},{"quarter":"2024-Q3","per":null,"pbr":23.65},{"quarter":"2024-Q4","per":null,"pbr":18.74},{"quarter":"2025-Q1","per":null,"pbr":21.37},{"quarter":"2025-Q2","per":null,"pbr":22.53},{"quarter":"2025-Q3","per":null,"pbr":26.49},{"quarter":"2025-Q4","per":null,"pbr":27.48},{"quarter":"2026-Q1","per":null,"pbr":41.53},{"quarter":"2026-Q2","per":null,"pbr":24.3},{"quarter":"현재","per":null,"pbr":0.03}],"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"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":"0.0배"},{"label":"ROE","value":"-4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-09-18","age_days":36,"t_class":"T0","status":"stale"},{"key":"supply","label":"수급","as_of":"2026-09-09","age_days":45,"t_class":"T0","status":"stale"}],"oldest":{"key":"supply","label":"수급","age_days":45},"summary":"가격 36일 전 · 수급 45일 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":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:35.279097+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"prices":{"status":"available","as_of":"2026-09-18"},"supply_demand":{"status":"available","as_of":"2026-09-09"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-09-18"},"price_history":{"status":"available","as_of":"2026-09-18"}}},"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":-0.04732639206236268,"dividend_yield":null,"eps":-33.2,"revenue":3196655475.0,"operating_income":-670492075.0,"net_income":-662290058.0,"market_cap":null,"profit_margin":-0.2071821824965357,"operating_margin":-0.20974799450353654,"roa":-0.036233783057923054,"gross_margin":0.5760314852197201,"total_equity":13994095665.0,"total_assets":18278247594.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.17,"roe":-0.05200605338669264,"dividend_yield":null,"eps":-37.35,"revenue":4437161632.0,"operating_income":-774550427.0,"net_income":-760000303.0,"market_cap":17000000000.0,"profit_margin":-0.17128073440440314,"operating_margin":-0.1745598856291562,"roa":-0.040000482007721314,"gross_margin":0.47113141786943136,"total_equity":14613689244.0,"total_assets":18999778624.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2453724854619604,"dividend_yield":null,"eps":-172.36,"revenue":5252427576.0,"operating_income":-3477374518.0,"net_income":-3506927999.0,"market_cap":null,"profit_margin":-0.6676775544748605,"operating_margin":-0.6620509217279306,"roa":-0.17697691984093278,"gross_margin":0.043848848112132445,"total_equity":14292262608.0,"total_assets":19815736437.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08125387127671639,"dividend_yield":null,"eps":-67.93,"revenue":2381204437.0,"operating_income":-1414581674.0,"net_income":-1382088247.0,"market_cap":null,"profit_margin":-0.5804156188879133,"operating_margin":-0.5940614136357751,"roa":-0.06198284477135437,"gross_margin":0.4798521690307097,"total_equity":17009506443.0,"total_assets":22297915691.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08850139110676473,"dividend_yield":null,"eps":-77.47,"revenue":4040047031.0,"operating_income":-1381440168.0,"net_income":-1576228481.0,"market_cap":null,"profit_margin":-0.39015102272456686,"operating_margin":-0.3419366550438556,"roa":-0.07301024215017873,"gross_margin":0.505557454239448,"total_equity":17810211357.0,"total_assets":21589141942.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.062149969911299126,"dividend_yield":null,"eps":-54.56,"revenue":5261529049.0,"operating_income":-926081764.0,"net_income":-1110070349.0,"market_cap":null,"profit_margin":-0.21097866013131272,"operating_margin":-0.17601000685836943,"roa":-0.045654090713930826,"gross_margin":0.528855723134106,"total_equity":17861156660.0,"total_assets":24314805785.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04402605694775914,"dividend_yield":null,"eps":44.45,"revenue":5893484052.0,"operating_income":-2404759244.0,"net_income":904478507.0,"market_cap":null,"profit_margin":0.15347093485271385,"operating_margin":-0.40803694771752647,"roa":0.017278809764265098,"gross_margin":0.40307275612188254,"total_equity":20544163382.0,"total_assets":52346111760.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06261952571618902,"dividend_yield":null,"eps":-63.48,"revenue":3554546186.0,"operating_income":-1135552331.0,"net_income":-1291695060.0,"market_cap":null,"profit_margin":-0.36339239734385603,"operating_margin":-0.319464784413973,"roa":-0.02192719776505142,"gross_margin":0.6279072076178672,"total_equity":20627672363.0,"total_assets":58908350891.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07442837346309054,"dividend_yield":null,"eps":-80.06,"revenue":6030628810.0,"operating_income":-1231038940.0,"net_income":-1628886338.0,"market_cap":null,"profit_margin":-0.2701022379787291,"operating_margin":-0.20413110784711022,"roa":-0.03351196623405027,"gross_margin":0.4687589710897826,"total_equity":21885287320.0,"total_assets":48606110624.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.011996875442536487,"dividend_yield":null,"eps":-6.76,"revenue":7243149938.0,"operating_income":72237244.0,"net_income":-137480566.0,"market_cap":null,"profit_margin":-0.018980770407461916,"operating_margin":0.009973180814747342,"roa":-0.0039910310133656965,"gross_margin":0.6128963104449819,"total_equity":11459697707.0,"total_assets":34447381025.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13500435664351237,"dividend_yield":null,"eps":-75.62,"revenue":9714505091.0,"operating_income":-1231186379.0,"net_income":-1538535385.0,"market_cap":null,"profit_margin":-0.15837506600571713,"operating_margin":-0.12673691222218125,"roa":-0.04600218690981384,"gross_margin":0.4269851039393521,"total_equity":11396190636.0,"total_assets":33444831395.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06108397113712142,"dividend_yield":null,"eps":-38.59,"revenue":4563582856.0,"operating_income":-747653414.0,"net_income":-785161316.0,"market_cap":null,"profit_margin":-0.17204931755927344,"operating_margin":-0.16383035820572817,"roa":-0.022902312665192846,"gross_margin":0.638733526699882,"total_equity":12853802747.0,"total_assets":34283058112.0}],"current_price":20.0,"change_pct":-53.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4455.0},{"date":"2016-10-25","close":4025.0},{"date":"2016-10-26","close":3855.0},{"date":"2016-10-27","close":3930.0},{"date":"2016-10-28","close":4050.0},{"date":"2016-10-31","close":3885.0},{"date":"2016-11-01","close":3750.0},{"date":"2016-11-02","close":3370.0},{"date":"2016-11-03","close":3470.0},{"date":"2016-11-04","close":3495.0},{"date":"2016-11-07","close":3550.0},{"date":"2016-11-08","close":3570.0},{"date":"2016-11-09","close":3170.0},{"date":"2016-11-10","close":3580.0},{"date":"2016-11-11","close":3685.0},{"date":"2016-11-14","close":3585.0},{"date":"2016-11-15","close":3625.0},{"date":"2016-11-16","close":3710.0},{"date":"2016-11-17","close":3620.0},{"date":"2016-11-18","close":3590.0},{"date":"2016-11-21","close":3370.0},{"date":"2016-11-22","close":3370.0},{"date":"2016-11-23","close":3130.0},{"date":"2016-11-24","close":3070.0},{"date":"2016-11-25","close":3155.0},{"date":"2016-11-28","close":3075.0},{"date":"2016-11-29","close":3035.0},{"date":"2016-11-30","close":3020.0},{"date":"2016-12-01","close":3005.0},{"date":"2016-12-02","close":2980.0},{"date":"2016-12-05","close":2830.0},{"date":"2016-12-06","close":2845.0},{"date":"2016-12-07","close":2870.0},{"date":"2016-12-08","close":2825.0},{"date":"2016-12-09","close":2815.0},{"date":"2016-12-12","close":2975.0},{"date":"2016-12-13","close":3350.0},{"date":"2016-12-14","close":3400.0},{"date":"2016-12-15","close":3405.0},{"date":"2016-12-16","close":3315.0},{"date":"2016-12-19","close":3335.0},{"date":"2016-12-20","close":3390.0},{"date":"2016-12-21","close":3330.0},{"date":"2016-12-22","close":3195.0},{"date":"2016-12-23","close":3195.0},{"date":"2016-12-26","close":3125.0},{"date":"2016-12-27","close":3045.0},{"date":"2016-12-28","close":3125.0},{"date":"2016-12-29","close":3915.0},{"date":"2017-01-02","close":3895.0},{"date":"2017-01-03","close":3845.0},{"date":"2017-01-04","close":4330.0},{"date":"2017-01-05","close":4490.0},{"date":"2017-01-06","close":4425.0},{"date":"2017-01-09","close":4560.0},{"date":"2017-01-10","close":4500.0},{"date":"2017-01-11","close":4670.0},{"date":"2017-01-12","close":4640.0},{"date":"2017-01-13","close":4470.0},{"date":"2017-01-16","close":4155.0},{"date":"2017-01-17","close":4415.0},{"date":"2017-01-18","close":4355.0},{"date":"2017-01-19","close":4485.0},{"date":"2017-01-20","close":4935.0},{"date":"2017-01-23","close":4810.0},{"date":"2017-01-24","close":5110.0},{"date":"2017-01-25","close":5260.0},{"date":"2017-01-26","close":5300.0},{"date":"2017-01-31","close":5070.0},{"date":"2017-02-01","close":5000.0},{"date":"2017-02-02","close":4700.0},{"date":"2017-02-03","close":4520.0},{"date":"2017-02-06","close":4720.0},{"date":"2017-02-07","close":4605.0},{"date":"2017-02-08","close":4490.0},{"date":"2017-02-09","close":4325.0},{"date":"2017-02-10","close":4340.0},{"date":"2017-02-13","close":4575.0},{"date":"2017-02-14","close":4460.0},{"date":"2017-02-15","close":4455.0},{"date":"2017-02-16","close":4615.0},{"date":"2017-02-17","close":4630.0},{"date":"2017-02-20","close":4650.0},{"date":"2017-02-21","close":4475.0},{"date":"2017-02-22","close":4280.0},{"date":"2017-02-23","close":4245.0},{"date":"2017-02-24","close":4165.0},{"date":"2017-02-27","close":4190.0},{"date":"2017-02-28","close":4020.0},{"date":"2017-03-02","close":3815.0},{"date":"2017-03-03","close":3900.0},{"date":"2017-03-06","close":3800.0},{"date":"2017-03-07","close":3885.0},{"date":"2017-03-08","close":3885.0},{"date":"2017-03-09","close":4005.0},{"date":"2017-03-10","close":3965.0},{"date":"2017-03-13","close":3970.0},{"date":"2017-03-14","close":3930.0},{"date":"2017-03-15","close":3825.0},{"date":"2017-03-16","close":3830.0},{"date":"2017-03-17","close":3870.0},{"date":"2017-03-20","close":3835.0},{"date":"2017-03-21","close":3760.0},{"date":"2017-03-22","close":3760.0},{"date":"2017-03-23","close":3570.0},{"date":"2017-03-24","close":3800.0},{"date":"2017-03-27","close":3780.0},{"date":"2017-03-28","close":3745.0},{"date":"2017-03-29","close":3735.0},{"date":"2017-03-30","close":3910.0},{"date":"2017-03-31","close":3880.0},{"date":"2017-04-03","close":3935.0},{"date":"2017-04-04","close":3760.0},{"date":"2017-04-05","close":3760.0},{"date":"2017-04-06","close":3695.0},{"date":"2017-04-07","close":3720.0},{"date":"2017-04-10","close":3555.0},{"date":"2017-04-11","close":3500.0},{"date":"2017-04-12","close":3350.0},{"date":"2017-04-13","close":3290.0},{"date":"2017-04-14","close":3865.0},{"date":"2017-04-17","close":3750.0},{"date":"2017-04-18","close":4150.0},{"date":"2017-04-19","close":4190.0},{"date":"2017-04-20","close":4035.0},{"date":"2017-04-21","close":3940.0},{"date":"2017-04-24","close":4195.0},{"date":"2017-04-25","close":4210.0},{"date":"2017-04-26","close":4130.0},{"date":"2017-04-27","close":4045.0},{"date":"2017-04-28","close":4495.0},{"date":"2017-05-02","close":4375.0},{"date":"2017-05-04","close":4535.0},{"date":"2017-05-08","close":4505.0},{"date":"2017-05-10","close":4305.0},{"date":"2017-05-11","close":4275.0},{"date":"2017-05-12","close":4185.0},{"date":"2017-05-15","close":4285.0},{"date":"2017-05-16","close":4165.0},{"date":"2017-05-17","close":4140.0},{"date":"2017-05-18","close":4010.0},{"date":"2017-05-19","close":4370.0},{"date":"2017-05-22","close":4430.0},{"date":"2017-05-23","close":4440.0},{"date":"2017-05-24","close":4470.0},{"date":"2017-05-25","close":4435.0},{"date":"2017-05-26","close":4395.0},{"date":"2017-05-29","close":4420.0},{"date":"2017-05-30","close":4495.0},{"date":"2017-05-31","close":4670.0},{"date":"2017-06-01","close":4790.0},{"date":"2017-06-02","close":4700.0},{"date":"2017-06-05","close":4600.0},{"date":"2017-06-07","close":4435.0},{"date":"2017-06-08","close":4450.0},{"date":"2017-06-09","close":4395.0},{"date":"2017-06-12","close":4295.0},{"date":"2017-06-13","close":4270.0},{"date":"2017-06-14","close":4380.0},{"date":"2017-06-15","close":4260.0},{"date":"2017-06-16","close":4340.0},{"date":"2017-06-19","close":4360.0},{"date":"2017-06-20","close":4425.0},{"date":"2017-06-21","close":4315.0},{"date":"2017-06-22","close":4180.0},{"date":"2017-06-23","close":4200.0},{"date":"2017-06-26","close":4120.0},{"date":"2017-06-27","close":4070.0},{"date":"2017-06-28","close":4050.0},{"date":"2017-06-29","close":4015.0},{"date":"2017-06-30","close":3900.0},{"date":"2017-07-03","close":3850.0},{"date":"2017-07-04","close":3855.0},{"date":"2017-07-05","close":3795.0},{"date":"2017-07-06","close":3745.0},{"date":"2017-07-07","close":3835.0},{"date":"2017-07-10","close":3710.0},{"date":"2017-07-11","close":3705.0},{"date":"2017-07-12","close":3690.0},{"date":"2017-07-13","close":3765.0},{"date":"2017-07-14","close":3765.0},{"date":"2017-07-17","close":4055.0},{"date":"2017-07-18","close":3940.0},{"date":"2017-07-19","close":3840.0},{"date":"2017-07-20","close":3825.0},{"date":"2017-07-21","close":3770.0},{"date":"2017-07-24","close":3790.0},{"date":"2017-07-25","close":3715.0},{"date":"2017-07-26","close":3755.0},{"date":"2017-07-27","close":3700.0},{"date":"2017-07-28","close":3585.0},{"date":"2017-07-31","close":3575.0},{"date":"2017-08-01","close":3580.0},{"date":"2017-08-02","close":3505.0},{"date":"2017-08-03","close":3390.0},{"date":"2017-08-04","close":3405.0},{"date":"2017-08-07","close":3395.0},{"date":"2017-08-08","close":3290.0},{"date":"2017-08-09","close":3250.0},{"date":"2017-08-10","close":3195.0},{"date":"2017-08-11","close":3000.0},{"date":"2017-08-14","close":3180.0},{"date":"2017-08-16","close":3155.0},{"date":"2017-08-17","close":3275.0},{"date":"2017-08-18","close":3225.0},{"date":"2017-08-21","close":3225.0},{"date":"2017-08-22","close":3125.0},{"date":"2017-08-23","close":3120.0},{"date":"2017-08-24","close":3165.0},{"date":"2017-08-25","close":3110.0},{"date":"2017-08-28","close":3160.0},{"date":"2017-08-29","close":3170.0},{"date":"2017-08-30","close":3210.0},{"date":"2017-08-31","close":3235.0},{"date":"2017-09-01","close":3250.0},{"date":"2017-09-04","close":3120.0},{"date":"2017-09-05","close":3180.0},{"date":"2017-09-06","close":3165.0},{"date":"2017-09-07","close":3175.0},{"date":"2017-09-08","close":3120.0},{"date":"2017-09-11","close":3080.0},{"date":"2017-09-12","close":3005.0},{"date":"2017-09-13","close":2965.0},{"date":"2017-09-14","close":2985.0},{"date":"2017-09-15","close":2980.0},{"date":"2017-09-18","close":3050.0},{"date":"2017-09-19","close":3045.0},{"date":"2017-09-20","close":3105.0},{"date":"2017-09-21","close":3015.0},{"date":"2017-09-22","close":3290.0},{"date":"2017-09-25","close":3310.0},{"date":"2017-09-26","close":3530.0},{"date":"2017-09-27","close":3410.0},{"date":"2017-09-28","close":3345.0},{"date":"2017-09-29","close":3470.0},{"date":"2017-10-10","close":3595.0},{"date":"2017-10-11","close":3580.0},{"date":"2017-10-12","close":3590.0},{"date":"2017-10-13","close":3410.0},{"date":"2017-10-16","close":3260.0},{"date":"2017-10-17","close":3290.0},{"date":"2017-10-18","close":3200.0},{"date":"2017-10-19","close":3680.0},{"date":"2017-10-20","close":3745.0},{"date":"2017-10-23","close":3830.0},{"date":"2017-10-24","close":3880.0},{"date":"2017-10-25","close":3695.0},{"date":"2017-10-26","close":3580.0},{"date":"2017-10-27","close":3540.0},{"date":"2017-10-30","close":3440.0},{"date":"2017-10-31","close":3415.0},{"date":"2017-11-01","close":3455.0},{"date":"2017-11-02","close":3455.0},{"date":"2017-11-03","close":3390.0},{"date":"2017-11-06","close":3330.0},{"date":"2017-11-07","close":3350.0},{"date":"2017-11-08","close":3445.0},{"date":"2017-11-09","close":3360.0},{"date":"2017-11-10","close":3470.0},{"date":"2017-11-13","close":3435.0},{"date":"2017-11-14","close":3480.0},{"date":"2017-11-15","close":3890.0},{"date":"2017-11-16","close":3885.0},{"date":"2017-11-17","close":4030.0},{"date":"2017-11-20","close":4135.0},{"date":"2017-11-21","close":4300.0},{"date":"2017-11-22","close":4060.0},{"date":"2017-11-23","close":4100.0},{"date":"2017-11-24","close":4060.0},{"date":"2017-11-27","close":3955.0},{"date":"2017-11-28","close":4090.0},{"date":"2017-11-29","close":4200.0},{"date":"2017-11-30","close":4240.0},{"date":"2017-12-01","close":4330.0},{"date":"2017-12-04","close":4175.0},{"date":"2017-12-05","close":4145.0},{"date":"2017-12-06","close":4035.0},{"date":"2017-12-07","close":3820.0},{"date":"2017-12-08","close":3640.0},{"date":"2017-12-11","close":3795.0},{"date":"2017-12-12","close":3705.0},{"date":"2017-12-13","close":3745.0},{"date":"2017-12-14","close":3750.0},{"date":"2017-12-15","close":3655.0},{"date":"2017-12-18","close":3495.0},{"date":"2017-12-19","close":3330.0},{"date":"2017-12-20","close":3265.0},{"date":"2017-12-21","close":3220.0},{"date":"2017-12-22","close":3230.0},{"date":"2017-12-26","close":3270.0},{"date":"2017-12-27","close":3335.0},{"date":"2017-12-28","close":3315.0},{"date":"2018-01-02","close":3500.0},{"date":"2018-01-03","close":3475.0},{"date":"2018-01-04","close":3430.0},{"date":"2018-01-05","close":3525.0},{"date":"2018-01-08","close":3525.0},{"date":"2018-01-09","close":3515.0},{"date":"2018-01-10","close":3470.0},{"date":"2018-01-11","close":3550.0},{"date":"2018-01-12","close":3610.0},{"date":"2018-01-15","close":3540.0},{"date":"2018-01-16","close":3530.0},{"date":"2018-01-17","close":3435.0},{"date":"2018-01-18","close":3465.0},{"date":"2018-01-19","close":3440.0},{"date":"2018-01-22","close":3470.0},{"date":"2018-01-23","close":4000.0},{"date":"2018-01-24","close":4030.0},{"date":"2018-01-25","close":4015.0},{"date":"2018-01-26","close":4150.0},{"date":"2018-01-29","close":4235.0},{"date":"2018-01-30","close":4000.0},{"date":"2018-01-31","close":3990.0},{"date":"2018-02-01","close":3970.0},{"date":"2018-02-02","close":3870.0},{"date":"2018-02-05","close":3685.0},{"date":"2018-02-06","close":3700.0},{"date":"2018-02-07","close":3600.0},{"date":"2018-02-08","close":3680.0},{"date":"2018-02-09","close":3545.0},{"date":"2018-02-12","close":3540.0},{"date":"2018-02-13","close":3470.0},{"date":"2018-02-14","close":3600.0},{"date":"2018-02-19","close":3615.0},{"date":"2018-02-20","close":3720.0},{"date":"2018-02-21","close":3665.0},{"date":"2018-02-22","close":3615.0},{"date":"2018-02-23","close":3690.0},{"date":"2018-02-26","close":3765.0},{"date":"2018-02-27","close":3625.0},{"date":"2018-02-28","close":3610.0},{"date":"2018-03-02","close":3520.0},{"date":"2018-03-05","close":3435.0},{"date":"2018-03-06","close":3530.0},{"date":"2018-03-07","close":3455.0},{"date":"2018-03-08","close":3465.0},{"date":"2018-03-09","close":3540.0},{"date":"2018-03-12","close":3650.0},{"date":"2018-03-13","close":3640.0},{"date":"2018-03-14","close":3760.0},{"date":"2018-03-15","close":3775.0},{"date":"2018-03-16","close":3790.0},{"date":"2018-03-19","close":3675.0},{"date":"2018-03-20","close":4300.0},{"date":"2018-03-21","close":4515.0},{"date":"2018-03-22","close":4410.0},{"date":"2018-03-23","close":4090.0},{"date":"2018-03-26","close":4180.0},{"date":"2018-03-27","close":4255.0},{"date":"2018-03-28","close":4065.0},{"date":"2018-03-29","close":4225.0},{"date":"2018-03-30","close":5490.0},{"date":"2018-04-02","close":5490.0},{"date":"2018-04-03","close":5660.0},{"date":"2018-04-04","close":5660.0},{"date":"2018-04-05","close":6000.0},{"date":"2018-04-06","close":5460.0},{"date":"2018-04-09","close":5570.0},{"date":"2018-04-10","close":5910.0},{"date":"2018-04-11","close":5840.0},{"date":"2018-04-12","close":6770.0},{"date":"2018-04-13","close":6670.0},{"date":"2018-04-16","close":6730.0},{"date":"2018-04-17","close":6740.0},{"date":"2018-04-18","close":6360.0},{"date":"2018-04-19","close":6170.0},{"date":"2018-04-20","close":6140.0},{"date":"2018-04-23","close":6000.0},{"date":"2018-04-24","close":5710.0},{"date":"2018-04-25","close":5750.0},{"date":"2018-04-26","close":5650.0},{"date":"2018-04-27","close":5680.0},{"date":"2018-04-30","close":5680.0},{"date":"2018-05-02","close":5340.0},{"date":"2018-05-03","close":5130.0},{"date":"2018-05-04","close":5060.0},{"date":"2018-05-08","close":4810.0},{"date":"2018-05-09","close":4985.0},{"date":"2018-05-10","close":5130.0},{"date":"2018-05-11","close":5120.0},{"date":"2018-05-14","close":4980.0},{"date":"2018-05-15","close":4850.0},{"date":"2018-05-16","close":4850.0},{"date":"2018-05-17","close":4890.0},{"date":"2018-05-18","close":5440.0},{"date":"2018-05-21","close":5450.0},{"date":"2018-05-23","close":5330.0},{"date":"2018-05-24","close":5550.0},{"date":"2018-05-25","close":5120.0},{"date":"2018-05-28","close":5460.0},{"date":"2018-05-29","close":5210.0},{"date":"2018-05-30","close":4945.0},{"date":"2018-05-31","close":4825.0},{"date":"2018-06-01","close":4885.0},{"date":"2018-06-04","close":5020.0},{"date":"2018-06-05","close":4910.0},{"date":"2018-06-07","close":5250.0},{"date":"2018-06-08","close":5370.0},{"date":"2018-06-11","close":5180.0},{"date":"2018-06-12","close":5060.0},{"date":"2018-06-14","close":5160.0},{"date":"2018-06-15","close":5050.0},{"date":"2018-06-18","close":4640.0},{"date":"2018-06-19","close":4175.0},{"date":"2018-06-20","close":4120.0},{"date":"2018-06-21","close":4020.0},{"date":"2018-06-22","close":3985.0},{"date":"2018-06-25","close":4060.0},{"date":"2018-06-26","close":4220.0},{"date":"2018-06-27","close":4080.0},{"date":"2018-06-28","close":4025.0},{"date":"2018-06-29","close":4000.0},{"date":"2018-07-02","close":3755.0},{"date":"2018-07-03","close":3900.0},{"date":"2018-07-04","close":4000.0},{"date":"2018-07-05","close":4025.0},{"date":"2018-07-06","close":4025.0},{"date":"2018-07-09","close":4170.0},{"date":"2018-07-10","close":4220.0},{"date":"2018-07-11","close":4050.0},{"date":"2018-07-12","close":4120.0},{"date":"2018-07-13","close":4100.0},{"date":"2018-07-16","close":3975.0},{"date":"2018-07-17","close":4000.0},{"date":"2018-07-18","close":3800.0},{"date":"2018-07-19","close":3805.0},{"date":"2018-07-20","close":3790.0},{"date":"2018-07-23","close":3560.0},{"date":"2018-07-24","close":3600.0},{"date":"2018-07-25","close":3485.0},{"date":"2018-07-26","close":3680.0},{"date":"2018-07-27","close":3825.0},{"date":"2018-07-30","close":3740.0},{"date":"2018-07-31","close":3740.0},{"date":"2018-08-01","close":3785.0},{"date":"2018-08-02","close":3670.0},{"date":"2018-08-03","close":3680.0},{"date":"2018-08-06","close":3685.0},{"date":"2018-08-07","close":3790.0},{"date":"2018-08-08","close":3785.0},{"date":"2018-08-09","close":3830.0},{"date":"2018-08-10","close":3830.0},{"date":"2018-08-13","close":3600.0},{"date":"2018-08-14","close":3570.0},{"date":"2018-08-16","close":3635.0},{"date":"2018-08-17","close":3720.0},{"date":"2018-08-20","close":3745.0},{"date":"2018-08-21","close":3800.0},{"date":"2018-08-22","close":3875.0},{"date":"2018-08-23","close":3875.0},{"date":"2018-08-24","close":3875.0},{"date":"2018-08-27","close":3825.0},{"date":"2018-08-28","close":3870.0},{"date":"2018-08-29","close":3865.0},{"date":"2018-08-30","close":3955.0},{"date":"2018-08-31","close":4080.0},{"date":"2018-09-03","close":4125.0},{"date":"2018-09-04","close":4145.0},{"date":"2018-09-05","close":4115.0},{"date":"2018-09-06","close":4010.0},{"date":"2018-09-07","close":4025.0},{"date":"2018-09-10","close":4065.0},{"date":"2018-09-11","close":4245.0},{"date":"2018-09-12","close":4200.0},{"date":"2018-09-13","close":4215.0},{"date":"2018-09-14","close":4235.0},{"date":"2018-09-17","close":4120.0},{"date":"2018-09-18","close":4080.0},{"date":"2018-09-19","close":4115.0},{"date":"2018-09-20","close":4000.0},{"date":"2018-09-21","close":4075.0},{"date":"2018-09-27","close":4120.0},{"date":"2018-09-28","close":4115.0},{"date":"2018-10-01","close":4015.0},{"date":"2018-10-02","close":3910.0},{"date":"2018-10-04","close":3860.0},{"date":"2018-10-05","close":3700.0},{"date":"2018-10-08","close":3665.0},{"date":"2018-10-10","close":3505.0},{"date":"2018-10-11","close":3245.0},{"date":"2018-10-12","close":3355.0},{"date":"2018-10-15","close":3345.0},{"date":"2018-10-16","close":3435.0},{"date":"2018-10-17","close":3485.0},{"date":"2018-10-18","close":3470.0},{"date":"2018-10-19","close":3620.0},{"date":"2018-10-22","close":3775.0},{"date":"2018-10-23","close":3775.0},{"date":"2018-10-24","close":3745.0},{"date":"2018-10-25","close":3585.0},{"date":"2018-10-26","close":3395.0},{"date":"2018-10-29","close":3135.0},{"date":"2018-10-30","close":3175.0},{"date":"2018-10-31","close":3475.0},{"date":"2018-11-01","close":3540.0},{"date":"2018-11-02","close":3585.0},{"date":"2018-11-05","close":3610.0},{"date":"2018-11-06","close":3470.0},{"date":"2018-11-07","close":3355.0},{"date":"2018-11-08","close":3425.0},{"date":"2018-11-09","close":3420.0},{"date":"2018-11-12","close":3315.0},{"date":"2018-11-13","close":3340.0},{"date":"2018-11-14","close":3295.0},{"date":"2018-11-15","close":3315.0},{"date":"2018-11-16","close":3370.0},{"date":"2018-11-19","close":3405.0},{"date":"2018-11-20","close":3400.0},{"date":"2018-11-21","close":3310.0},{"date":"2018-11-22","close":3235.0},{"date":"2018-11-23","close":3130.0},{"date":"2018-11-26","close":3215.0},{"date":"2018-11-27","close":3305.0},{"date":"2018-11-28","close":3280.0},{"date":"2018-11-29","close":3250.0},{"date":"2018-11-30","close":3210.0},{"date":"2018-12-03","close":3205.0},{"date":"2018-12-04","close":3200.0},{"date":"2018-12-05","close":3200.0},{"date":"2018-12-06","close":3075.0},{"date":"2018-12-07","close":3085.0},{"date":"2018-12-10","close":3015.0},{"date":"2018-12-11","close":2865.0},{"date":"2018-12-12","close":2930.0},{"date":"2018-12-13","close":3105.0},{"date":"2018-12-14","close":3050.0},{"date":"2018-12-17","close":3070.0},{"date":"2018-12-18","close":3090.0},{"date":"2018-12-19","close":3130.0},{"date":"2018-12-20","close":3270.0},{"date":"2018-12-21","close":3230.0},{"date":"2018-12-24","close":3135.0},{"date":"2018-12-26","close":2985.0},{"date":"2018-12-27","close":3015.0},{"date":"2018-12-28","close":3070.0},{"date":"2019-01-02","close":3065.0},{"date":"2019-01-03","close":3010.0},{"date":"2019-01-04","close":3015.0},{"date":"2019-01-07","close":3145.0},{"date":"2019-01-08","close":3120.0},{"date":"2019-01-09","close":3180.0},{"date":"2019-01-10","close":3180.0},{"date":"2019-01-11","close":3280.0},{"date":"2019-01-14","close":3270.0},{"date":"2019-01-15","close":3320.0},{"date":"2019-01-16","close":3310.0},{"date":"2019-01-17","close":3315.0},{"date":"2019-01-18","close":3360.0},{"date":"2019-01-21","close":3370.0},{"date":"2019-01-22","close":3385.0},{"date":"2019-01-23","close":3345.0},{"date":"2019-01-24","close":3305.0},{"date":"2019-01-25","close":3295.0},{"date":"2019-01-28","close":3350.0},{"date":"2019-01-29","close":3250.0},{"date":"2019-01-30","close":3145.0},{"date":"2019-01-31","close":3180.0},{"date":"2019-02-01","close":3150.0},{"date":"2019-02-07","close":3215.0},{"date":"2019-02-08","close":3210.0},{"date":"2019-02-11","close":3195.0},{"date":"2019-02-12","close":3230.0},{"date":"2019-02-13","close":3260.0},{"date":"2019-02-14","close":3360.0},{"date":"2019-02-15","close":3315.0},{"date":"2019-02-18","close":3360.0},{"date":"2019-02-19","close":3360.0},{"date":"2019-02-20","close":3360.0},{"date":"2019-02-21","close":3385.0},{"date":"2019-02-22","close":3380.0},{"date":"2019-02-25","close":3375.0},{"date":"2019-02-26","close":3455.0},{"date":"2019-02-27","close":3470.0},{"date":"2019-02-28","close":3305.0},{"date":"2019-03-04","close":3480.0},{"date":"2019-03-05","close":3565.0},{"date":"2019-03-06","close":3555.0},{"date":"2019-03-07","close":3480.0},{"date":"2019-03-08","close":3515.0},{"date":"2019-03-11","close":3415.0},{"date":"2019-03-12","close":3465.0},{"date":"2019-03-13","close":3440.0},{"date":"2019-03-14","close":3450.0},{"date":"2019-03-15","close":3400.0},{"date":"2019-03-18","close":3495.0},{"date":"2019-03-19","close":3495.0},{"date":"2019-03-20","close":3450.0},{"date":"2019-03-21","close":3365.0},{"date":"2019-03-22","close":3365.0},{"date":"2019-03-25","close":3305.0},{"date":"2019-03-26","close":3335.0},{"date":"2019-03-27","close":3345.0},{"date":"2019-03-28","close":3415.0},{"date":"2019-03-29","close":3310.0},{"date":"2019-04-01","close":3275.0},{"date":"2019-04-02","close":3255.0},{"date":"2019-04-03","close":3295.0},{"date":"2019-04-04","close":3360.0},{"date":"2019-04-05","close":3395.0},{"date":"2019-04-08","close":3430.0},{"date":"2019-04-09","close":3425.0},{"date":"2019-04-10","close":3465.0},{"date":"2019-04-11","close":3485.0},{"date":"2019-04-12","close":3445.0},{"date":"2019-04-15","close":3410.0},{"date":"2019-04-16","close":3375.0},{"date":"2019-04-17","close":3365.0},{"date":"2019-04-18","close":3345.0},{"date":"2019-04-19","close":3390.0},{"date":"2019-04-22","close":3445.0},{"date":"2019-04-23","close":3400.0},{"date":"2019-04-24","close":3390.0},{"date":"2019-04-25","close":3325.0},{"date":"2019-04-26","close":3285.0},{"date":"2019-04-29","close":3280.0},{"date":"2019-04-30","close":3250.0},{"date":"2019-05-02","close":3270.0},{"date":"2019-05-03","close":3360.0},{"date":"2019-05-07","close":3300.0},{"date":"2019-05-08","close":3310.0},{"date":"2019-05-09","close":3470.0},{"date":"2019-05-10","close":3650.0},{"date":"2019-05-13","close":3645.0},{"date":"2019-05-14","close":3580.0},{"date":"2019-05-15","close":3630.0},{"date":"2019-05-16","close":3795.0},{"date":"2019-05-17","close":3775.0},{"date":"2019-05-20","close":3685.0},{"date":"2019-05-21","close":3740.0},{"date":"2019-05-22","close":3840.0},{"date":"2019-05-23","close":3770.0},{"date":"2019-05-24","close":3625.0},{"date":"2019-05-27","close":3590.0},{"date":"2019-05-28","close":3620.0},{"date":"2019-05-29","close":3485.0},{"date":"2019-05-30","close":3350.0},{"date":"2019-05-31","close":3410.0},{"date":"2019-06-03","close":3410.0},{"date":"2019-06-04","close":3410.0},{"date":"2019-06-05","close":3405.0},{"date":"2019-06-07","close":3440.0},{"date":"2019-06-10","close":3525.0},{"date":"2019-06-11","close":3590.0},{"date":"2019-06-12","close":3620.0},{"date":"2019-06-13","close":3620.0},{"date":"2019-06-14","close":3500.0},{"date":"2019-06-17","close":3740.0},{"date":"2019-06-18","close":3735.0},{"date":"2019-06-19","close":3730.0},{"date":"2019-06-20","close":3740.0},{"date":"2019-06-21","close":3855.0},{"date":"2019-06-24","close":3955.0},{"date":"2019-06-25","close":3890.0},{"date":"2019-06-26","close":3915.0},{"date":"2019-06-27","close":3735.0},{"date":"2019-06-28","close":3825.0},{"date":"2019-07-01","close":4020.0},{"date":"2019-07-02","close":3980.0},{"date":"2019-07-03","close":3895.0},{"date":"2019-07-04","close":3820.0},{"date":"2019-07-05","close":3835.0},{"date":"2019-07-08","close":3885.0},{"date":"2019-07-09","close":3820.0},{"date":"2019-07-10","close":4010.0},{"date":"2019-07-11","close":3940.0},{"date":"2019-07-12","close":4245.0},{"date":"2019-07-15","close":4140.0},{"date":"2019-07-16","close":4115.0},{"date":"2019-07-17","close":4110.0},{"date":"2019-07-18","close":4050.0},{"date":"2019-07-19","close":4090.0},{"date":"2019-07-22","close":4075.0},{"date":"2019-07-23","close":4010.0},{"date":"2019-07-24","close":3980.0},{"date":"2019-07-25","close":4105.0},{"date":"2019-07-26","close":4090.0},{"date":"2019-07-29","close":3965.0},{"date":"2019-07-30","close":4080.0},{"date":"2019-07-31","close":4075.0},{"date":"2019-08-01","close":3935.0},{"date":"2019-08-02","close":3875.0},{"date":"2019-08-05","close":3430.0},{"date":"2019-08-06","close":3400.0},{"date":"2019-08-07","close":3260.0},{"date":"2019-08-08","close":3330.0},{"date":"2019-08-09","close":3360.0},{"date":"2019-08-12","close":3440.0},{"date":"2019-08-13","close":3400.0},{"date":"2019-08-14","close":3455.0},{"date":"2019-08-16","close":3335.0},{"date":"2019-08-19","close":3250.0},{"date":"2019-08-20","close":3345.0},{"date":"2019-08-21","close":3410.0},{"date":"2019-08-22","close":3375.0},{"date":"2019-08-23","close":3380.0},{"date":"2019-08-26","close":3265.0},{"date":"2019-08-27","close":3230.0},{"date":"2019-08-28","close":3210.0},{"date":"2019-08-29","close":3095.0},{"date":"2019-08-30","close":3175.0},{"date":"2019-09-02","close":3280.0},{"date":"2019-09-03","close":3245.0},{"date":"2019-09-04","close":3290.0},{"date":"2019-09-05","close":3375.0},{"date":"2019-09-06","close":3330.0},{"date":"2019-09-09","close":3270.0},{"date":"2019-09-10","close":3325.0},{"date":"2019-09-11","close":3385.0},{"date":"2019-09-16","close":3395.0},{"date":"2019-09-17","close":3390.0},{"date":"2019-09-18","close":3510.0},{"date":"2019-09-19","close":3460.0},{"date":"2019-09-20","close":3475.0},{"date":"2019-09-23","close":3475.0},{"date":"2019-09-24","close":3500.0},{"date":"2019-09-25","close":3355.0},{"date":"2019-09-26","close":3470.0},{"date":"2019-09-27","close":3600.0},{"date":"2019-09-30","close":3760.0},{"date":"2019-10-01","close":3800.0},{"date":"2019-10-02","close":3930.0},{"date":"2019-10-04","close":3970.0},{"date":"2019-10-07","close":4005.0},{"date":"2019-10-08","close":3950.0},{"date":"2019-10-10","close":4765.0},{"date":"2019-10-11","close":4800.0},{"date":"2019-10-14","close":4755.0},{"date":"2019-10-15","close":5080.0},{"date":"2019-10-16","close":5540.0},{"date":"2019-10-17","close":5180.0},{"date":"2019-10-18","close":5000.0},{"date":"2019-10-21","close":4965.0},{"date":"2019-10-22","close":5040.0},{"date":"2019-10-23","close":4775.0},{"date":"2019-10-24","close":4250.0},{"date":"2019-10-25","close":4135.0},{"date":"2019-10-28","close":4150.0},{"date":"2019-10-29","close":4120.0},{"date":"2019-10-30","close":4210.0},{"date":"2019-10-31","close":4200.0},{"date":"2019-11-01","close":4220.0},{"date":"2019-11-04","close":4260.0},{"date":"2019-11-05","close":4290.0},{"date":"2019-11-06","close":4080.0},{"date":"2019-11-07","close":4095.0},{"date":"2019-11-08","close":4080.0},{"date":"2019-11-11","close":4085.0},{"date":"2019-11-12","close":3970.0},{"date":"2019-11-13","close":3980.0},{"date":"2019-11-14","close":4000.0},{"date":"2019-11-15","close":3920.0},{"date":"2019-11-18","close":3890.0},{"date":"2019-11-19","close":3960.0},{"date":"2019-11-20","close":3780.0},{"date":"2019-11-21","close":3630.0},{"date":"2019-11-22","close":3620.0},{"date":"2019-11-25","close":3685.0},{"date":"2019-11-26","close":3780.0},{"date":"2019-11-27","close":3715.0},{"date":"2019-11-28","close":3630.0},{"date":"2019-11-29","close":3550.0},{"date":"2019-12-02","close":3680.0},{"date":"2019-12-03","close":3650.0},{"date":"2019-12-04","close":3505.0},{"date":"2019-12-05","close":3460.0},{"date":"2019-12-06","close":3440.0},{"date":"2019-12-09","close":3340.0},{"date":"2019-12-10","close":3430.0},{"date":"2019-12-11","close":3415.0},{"date":"2019-12-12","close":3555.0},{"date":"2019-12-13","close":3550.0},{"date":"2019-12-16","close":3500.0},{"date":"2019-12-17","close":3485.0},{"date":"2019-12-18","close":3560.0},{"date":"2019-12-19","close":3490.0},{"date":"2019-12-20","close":3395.0},{"date":"2019-12-23","close":3405.0},{"date":"2019-12-24","close":3240.0},{"date":"2019-12-26","close":3235.0},{"date":"2019-12-27","close":3305.0},{"date":"2019-12-30","close":3385.0},{"date":"2020-01-02","close":3390.0},{"date":"2020-01-03","close":3375.0},{"date":"2020-01-06","close":3295.0},{"date":"2020-01-07","close":3345.0},{"date":"2020-01-08","close":3090.0},{"date":"2020-01-09","close":3345.0},{"date":"2020-01-10","close":3350.0},{"date":"2020-01-13","close":3380.0},{"date":"2020-01-14","close":3360.0},{"date":"2020-01-15","close":3395.0},{"date":"2020-01-16","close":3400.0},{"date":"2020-01-17","close":3410.0},{"date":"2020-01-20","close":3300.0},{"date":"2020-01-21","close":3280.0},{"date":"2020-01-22","close":3275.0},{"date":"2020-01-23","close":3280.0},{"date":"2020-01-28","close":3210.0},{"date":"2020-01-29","close":3245.0},{"date":"2020-01-30","close":3180.0},{"date":"2020-01-31","close":3055.0},{"date":"2020-02-03","close":3020.0},{"date":"2020-02-04","close":3155.0},{"date":"2020-02-05","close":3120.0},{"date":"2020-02-06","close":3180.0},{"date":"2020-02-07","close":3160.0},{"date":"2020-02-10","close":3190.0},{"date":"2020-02-11","close":3235.0},{"date":"2020-02-12","close":3195.0},{"date":"2020-02-13","close":3175.0},{"date":"2020-02-14","close":3125.0},{"date":"2020-02-17","close":3115.0},{"date":"2020-02-18","close":3075.0},{"date":"2020-02-19","close":3080.0},{"date":"2020-02-20","close":3100.0},{"date":"2020-02-21","close":3100.0},{"date":"2020-02-24","close":2995.0},{"date":"2020-02-25","close":3300.0},{"date":"2020-02-26","close":3640.0},{"date":"2020-02-27","close":3435.0},{"date":"2020-02-28","close":3060.0},{"date":"2020-03-02","close":3255.0},{"date":"2020-03-03","close":3220.0},{"date":"2020-03-04","close":3285.0},{"date":"2020-03-05","close":3230.0},{"date":"2020-03-06","close":3175.0},{"date":"2020-03-09","close":3230.0},{"date":"2020-03-10","close":3090.0},{"date":"2020-03-11","close":2995.0},{"date":"2020-03-12","close":2700.0},{"date":"2020-03-13","close":2275.0},{"date":"2020-03-16","close":2000.0},{"date":"2020-03-17","close":2055.0},{"date":"2020-03-18","close":1985.0},{"date":"2020-03-19","close":1610.0},{"date":"2020-03-20","close":1710.0},{"date":"2020-03-23","close":1635.0},{"date":"2020-03-24","close":1900.0},{"date":"2020-03-25","close":1940.0},{"date":"2020-03-26","close":2005.0},{"date":"2020-03-27","close":1980.0},{"date":"2020-03-30","close":2205.0},{"date":"2020-03-31","close":2300.0},{"date":"2020-04-01","close":2645.0},{"date":"2020-04-02","close":2520.0},{"date":"2020-04-03","close":2540.0},{"date":"2020-04-06","close":2620.0},{"date":"2020-04-07","close":2690.0},{"date":"2020-04-08","close":2630.0},{"date":"2020-04-09","close":2950.0},{"date":"2020-04-10","close":2965.0},{"date":"2020-04-13","close":2880.0},{"date":"2020-04-14","close":2800.0},{"date":"2020-04-16","close":2800.0},{"date":"2020-04-17","close":2780.0},{"date":"2020-04-20","close":2770.0},{"date":"2020-04-21","close":2660.0},{"date":"2020-04-22","close":2645.0},{"date":"2020-04-23","close":2685.0},{"date":"2020-04-24","close":2600.0},{"date":"2020-04-27","close":2650.0},{"date":"2020-04-28","close":2660.0},{"date":"2020-04-29","close":2620.0},{"date":"2020-05-04","close":2620.0},{"date":"2020-05-06","close":2740.0},{"date":"2020-05-07","close":2735.0},{"date":"2020-05-08","close":2775.0},{"date":"2020-05-11","close":2795.0},{"date":"2020-05-12","close":2740.0},{"date":"2020-05-13","close":2800.0},{"date":"2020-05-14","close":2725.0},{"date":"2020-05-15","close":2725.0},{"date":"2020-05-18","close":2730.0},{"date":"2020-05-19","close":2735.0},{"date":"2020-05-20","close":2820.0},{"date":"2020-05-21","close":2770.0},{"date":"2020-05-22","close":2670.0},{"date":"2020-05-25","close":2680.0},{"date":"2020-05-26","close":2710.0},{"date":"2020-05-27","close":2705.0},{"date":"2020-05-28","close":2650.0},{"date":"2020-05-29","close":2610.0},{"date":"2020-06-01","close":2665.0},{"date":"2020-06-02","close":2720.0},{"date":"2020-06-03","close":2685.0},{"date":"2020-06-04","close":2695.0},{"date":"2020-06-05","close":2730.0},{"date":"2020-06-08","close":2785.0},{"date":"2020-06-09","close":2710.0},{"date":"2020-06-10","close":2690.0},{"date":"2020-06-11","close":2670.0},{"date":"2020-06-12","close":2615.0},{"date":"2020-06-15","close":2365.0},{"date":"2020-06-16","close":2480.0},{"date":"2020-06-17","close":2430.0},{"date":"2020-06-18","close":2350.0},{"date":"2020-06-19","close":2350.0},{"date":"2020-06-22","close":2275.0},{"date":"2020-06-23","close":2270.0},{"date":"2020-06-24","close":2285.0},{"date":"2020-06-25","close":2210.0},{"date":"2020-06-26","close":2370.0},{"date":"2020-06-29","close":2250.0},{"date":"2020-06-30","close":2220.0},{"date":"2020-07-01","close":2170.0},{"date":"2020-07-02","close":2180.0},{"date":"2020-07-03","close":2120.0},{"date":"2020-07-06","close":2150.0},{"date":"2020-07-07","close":2110.0},{"date":"2020-07-08","close":2115.0},{"date":"2020-07-09","close":2145.0},{"date":"2020-07-10","close":2115.0},{"date":"2020-07-13","close":2150.0},{"date":"2020-07-14","close":2200.0},{"date":"2020-07-15","close":2185.0},{"date":"2020-07-16","close":2110.0},{"date":"2020-07-17","close":2120.0},{"date":"2020-07-20","close":2110.0},{"date":"2020-07-21","close":2110.0},{"date":"2020-07-22","close":2120.0},{"date":"2020-07-23","close":2155.0},{"date":"2020-07-24","close":2095.0},{"date":"2020-07-27","close":2090.0},{"date":"2020-07-28","close":2090.0},{"date":"2020-07-29","close":2070.0},{"date":"2020-07-30","close":2065.0},{"date":"2020-07-31","close":2020.0},{"date":"2020-08-03","close":1965.0},{"date":"2020-08-04","close":2030.0},{"date":"2020-08-05","close":2000.0},{"date":"2020-08-06","close":2000.0},{"date":"2020-08-07","close":1980.0},{"date":"2020-08-10","close":1935.0},{"date":"2020-08-11","close":1940.0},{"date":"2020-08-12","close":2520.0},{"date":"2020-08-13","close":2315.0},{"date":"2020-08-14","close":2175.0},{"date":"2020-08-18","close":2045.0},{"date":"2020-08-19","close":2060.0},{"date":"2020-08-20","close":1985.0},{"date":"2020-08-21","close":1985.0},{"date":"2020-08-24","close":2010.0},{"date":"2020-08-25","close":2115.0},{"date":"2020-08-26","close":2175.0},{"date":"2020-08-27","close":2110.0},{"date":"2020-08-28","close":2150.0},{"date":"2020-08-31","close":2145.0},{"date":"2020-09-01","close":2270.0},{"date":"2020-09-02","close":2360.0},{"date":"2020-09-03","close":2290.0},{"date":"2020-09-04","close":2305.0},{"date":"2020-09-07","close":2330.0},{"date":"2020-09-08","close":2325.0},{"date":"2020-09-09","close":2280.0},{"date":"2020-09-10","close":2290.0},{"date":"2020-09-11","close":2310.0},{"date":"2020-09-14","close":2300.0},{"date":"2020-09-15","close":2360.0},{"date":"2020-09-16","close":2295.0},{"date":"2020-09-17","close":2275.0},{"date":"2020-09-18","close":2280.0},{"date":"2020-09-21","close":2265.0},{"date":"2020-09-22","close":2170.0},{"date":"2020-09-23","close":2375.0},{"date":"2020-09-24","close":2570.0},{"date":"2020-09-25","close":2365.0},{"date":"2020-09-28","close":2355.0},{"date":"2020-09-29","close":2510.0},{"date":"2020-10-05","close":2785.0},{"date":"2020-10-06","close":2715.0},{"date":"2020-10-07","close":2800.0},{"date":"2020-10-08","close":2805.0},{"date":"2020-10-12","close":2835.0},{"date":"2020-10-13","close":2875.0},{"date":"2020-10-14","close":2810.0},{"date":"2020-10-15","close":2940.0},{"date":"2020-10-16","close":3005.0},{"date":"2020-10-19","close":2935.0},{"date":"2020-10-20","close":2835.0},{"date":"2020-10-21","close":2800.0},{"date":"2020-10-22","close":2720.0},{"date":"2020-10-23","close":2785.0},{"date":"2020-10-26","close":2715.0},{"date":"2020-10-27","close":2585.0},{"date":"2020-10-28","close":2615.0},{"date":"2020-10-29","close":2490.0},{"date":"2020-10-30","close":2470.0},{"date":"2020-11-02","close":2520.0},{"date":"2020-11-03","close":2530.0},{"date":"2020-11-04","close":2555.0},{"date":"2020-11-05","close":2570.0},{"date":"2020-11-06","close":2535.0},{"date":"2020-11-09","close":2580.0},{"date":"2020-11-10","close":2920.0},{"date":"2020-11-11","close":2935.0},{"date":"2020-11-12","close":3060.0},{"date":"2020-11-13","close":3075.0},{"date":"2020-11-16","close":3010.0},{"date":"2020-11-17","close":2815.0},{"date":"2020-11-18","close":2845.0},{"date":"2020-11-19","close":2845.0},{"date":"2020-11-20","close":2940.0},{"date":"2020-11-23","close":2870.0},{"date":"2020-11-24","close":2905.0},{"date":"2020-11-25","close":2805.0},{"date":"2020-11-26","close":2810.0},{"date":"2020-11-27","close":2875.0},{"date":"2020-11-30","close":2830.0},{"date":"2020-12-01","close":2810.0},{"date":"2020-12-02","close":2800.0},{"date":"2020-12-03","close":2775.0},{"date":"2020-12-04","close":2715.0},{"date":"2020-12-07","close":2700.0},{"date":"2020-12-08","close":2705.0},{"date":"2020-12-09","close":2700.0},{"date":"2020-12-10","close":2700.0},{"date":"2020-12-11","close":2680.0},{"date":"2020-12-14","close":2665.0},{"date":"2020-12-15","close":2595.0},{"date":"2020-12-16","close":2670.0},{"date":"2020-12-17","close":2790.0},{"date":"2020-12-18","close":2780.0},{"date":"2020-12-21","close":2650.0},{"date":"2020-12-22","close":2535.0},{"date":"2020-12-23","close":2515.0},{"date":"2020-12-24","close":2475.0},{"date":"2020-12-28","close":2370.0},{"date":"2020-12-29","close":2435.0},{"date":"2020-12-30","close":2500.0},{"date":"2021-01-04","close":2445.0},{"date":"2021-01-05","close":2410.0},{"date":"2021-01-06","close":2450.0},{"date":"2021-01-07","close":2560.0},{"date":"2021-01-08","close":2510.0},{"date":"2021-01-11","close":2395.0},{"date":"2021-01-12","close":2420.0},{"date":"2021-01-13","close":2470.0},{"date":"2021-01-14","close":2450.0},{"date":"2021-01-15","close":2480.0},{"date":"2021-01-18","close":2500.0},{"date":"2021-01-19","close":2465.0},{"date":"2021-01-20","close":2515.0},{"date":"2021-01-21","close":2510.0},{"date":"2021-01-22","close":2490.0},{"date":"2021-01-25","close":2490.0},{"date":"2021-01-26","close":2630.0},{"date":"2021-01-27","close":2705.0},{"date":"2021-01-28","close":2735.0},{"date":"2021-01-29","close":2625.0},{"date":"2021-02-01","close":2550.0},{"date":"2021-02-02","close":2625.0},{"date":"2021-02-03","close":2615.0},{"date":"2021-02-04","close":2565.0},{"date":"2021-02-05","close":2520.0},{"date":"2021-02-08","close":2525.0},{"date":"2021-02-09","close":2550.0},{"date":"2021-02-10","close":2525.0},{"date":"2021-02-15","close":2555.0},{"date":"2021-02-16","close":2545.0},{"date":"2021-02-17","close":2575.0},{"date":"2021-02-18","close":2680.0},{"date":"2021-02-19","close":2565.0},{"date":"2021-02-22","close":2585.0},{"date":"2021-02-23","close":2500.0},{"date":"2021-02-24","close":2420.0},{"date":"2021-02-25","close":2435.0},{"date":"2021-02-26","close":2310.0},{"date":"2021-03-02","close":2255.0},{"date":"2021-03-03","close":2305.0},{"date":"2021-03-04","close":2350.0},{"date":"2021-03-05","close":2365.0},{"date":"2021-03-08","close":2280.0},{"date":"2021-03-09","close":2385.0},{"date":"2021-03-10","close":2280.0},{"date":"2021-03-11","close":2275.0},{"date":"2021-03-12","close":2285.0},{"date":"2021-03-15","close":2280.0},{"date":"2021-03-16","close":2260.0},{"date":"2021-03-17","close":2230.0},{"date":"2021-03-18","close":2255.0},{"date":"2021-03-19","close":2210.0},{"date":"2021-03-22","close":2010.0},{"date":"2021-03-23","close":2025.0},{"date":"2021-03-24","close":2025.0},{"date":"2021-03-25","close":2055.0},{"date":"2021-03-26","close":2055.0},{"date":"2021-03-29","close":2015.0},{"date":"2021-03-30","close":2020.0},{"date":"2021-03-31","close":2000.0},{"date":"2021-04-01","close":2005.0},{"date":"2021-04-02","close":1995.0},{"date":"2021-04-05","close":1950.0},{"date":"2021-04-06","close":1935.0},{"date":"2021-04-07","close":1900.0},{"date":"2021-04-08","close":1900.0},{"date":"2021-04-09","close":1900.0},{"date":"2021-04-12","close":1890.0},{"date":"2021-04-13","close":1865.0},{"date":"2021-04-14","close":1910.0},{"date":"2021-04-15","close":2015.0},{"date":"2021-04-16","close":1955.0},{"date":"2021-04-19","close":2060.0},{"date":"2021-04-20","close":2030.0},{"date":"2021-04-21","close":1975.0},{"date":"2021-04-22","close":1970.0},{"date":"2021-04-23","close":1950.0},{"date":"2021-04-26","close":1925.0},{"date":"2021-04-27","close":1895.0},{"date":"2021-04-28","close":1940.0},{"date":"2021-04-29","close":1920.0},{"date":"2021-04-30","close":1930.0},{"date":"2021-05-03","close":1945.0},{"date":"2021-05-04","close":1990.0},{"date":"2021-05-06","close":2005.0},{"date":"2021-05-07","close":2010.0},{"date":"2021-05-10","close":2020.0},{"date":"2021-05-11","close":1995.0},{"date":"2021-05-12","close":1990.0},{"date":"2021-05-13","close":1990.0},{"date":"2021-05-14","close":1995.0},{"date":"2021-05-17","close":1920.0},{"date":"2021-05-18","close":1935.0},{"date":"2021-05-20","close":1895.0},{"date":"2021-05-21","close":1890.0},{"date":"2021-05-24","close":1860.0},{"date":"2021-05-25","close":1900.0},{"date":"2021-05-26","close":1930.0},{"date":"2021-05-27","close":1895.0},{"date":"2021-05-28","close":1890.0},{"date":"2021-05-31","close":1900.0},{"date":"2021-06-01","close":1900.0},{"date":"2021-06-02","close":1940.0},{"date":"2021-06-03","close":1965.0},{"date":"2021-06-04","close":1965.0},{"date":"2021-06-07","close":2000.0},{"date":"2021-06-08","close":1970.0},{"date":"2021-06-09","close":1970.0},{"date":"2021-06-10","close":1940.0},{"date":"2021-06-11","close":1890.0},{"date":"2021-06-14","close":1890.0},{"date":"2021-06-15","close":1900.0},{"date":"2021-06-16","close":1920.0},{"date":"2021-06-17","close":1920.0},{"date":"2021-06-18","close":1910.0},{"date":"2021-06-21","close":1890.0},{"date":"2021-06-22","close":1890.0},{"date":"2021-06-23","close":1870.0},{"date":"2021-06-24","close":1855.0},{"date":"2021-06-25","close":1850.0},{"date":"2021-06-28","close":1855.0},{"date":"2021-06-29","close":1860.0},{"date":"2021-06-30","close":1850.0},{"date":"2021-07-01","close":1860.0},{"date":"2021-07-02","close":1860.0},{"date":"2021-07-05","close":1845.0},{"date":"2021-07-06","close":1840.0},{"date":"2021-07-07","close":1865.0},{"date":"2021-07-08","close":1840.0},{"date":"2021-07-09","close":1860.0},{"date":"2021-07-12","close":1900.0},{"date":"2021-07-13","close":1875.0},{"date":"2021-07-14","close":1870.0},{"date":"2021-07-15","close":1860.0},{"date":"2021-07-16","close":1850.0},{"date":"2021-07-19","close":1805.0},{"date":"2021-07-20","close":1790.0},{"date":"2021-07-21","close":1790.0},{"date":"2021-07-22","close":1840.0},{"date":"2021-07-23","close":1885.0},{"date":"2021-07-26","close":1870.0},{"date":"2021-07-27","close":1865.0},{"date":"2021-07-28","close":1840.0},{"date":"2021-07-29","close":1860.0},{"date":"2021-07-30","close":1855.0},{"date":"2021-08-02","close":1855.0},{"date":"2021-08-03","close":1800.0},{"date":"2021-08-04","close":1815.0},{"date":"2021-08-05","close":1825.0},{"date":"2021-08-06","close":1820.0},{"date":"2021-08-09","close":1815.0},{"date":"2021-08-10","close":1790.0},{"date":"2021-08-11","close":1745.0},{"date":"2021-08-12","close":1720.0},{"date":"2021-08-13","close":1655.0},{"date":"2021-08-17","close":1565.0},{"date":"2021-08-18","close":1550.0},{"date":"2021-08-19","close":1570.0},{"date":"2021-08-20","close":1535.0},{"date":"2021-08-23","close":1490.0},{"date":"2021-08-24","close":1500.0},{"date":"2021-08-25","close":1530.0},{"date":"2021-08-26","close":1555.0},{"date":"2021-08-27","close":1580.0},{"date":"2021-08-30","close":1575.0},{"date":"2021-08-31","close":1570.0},{"date":"2021-09-01","close":1550.0},{"date":"2021-09-02","close":1550.0},{"date":"2021-09-03","close":1500.0},{"date":"2021-09-06","close":1500.0},{"date":"2021-09-07","close":1490.0},{"date":"2021-09-08","close":1505.0},{"date":"2021-09-09","close":1505.0},{"date":"2021-09-10","close":1545.0},{"date":"2021-09-13","close":1540.0},{"date":"2021-09-14","close":1605.0},{"date":"2021-09-15","close":1570.0},{"date":"2021-09-16","close":1550.0},{"date":"2021-09-17","close":1525.0},{"date":"2021-09-23","close":1495.0},{"date":"2021-09-24","close":1500.0},{"date":"2021-09-27","close":1485.0},{"date":"2021-09-28","close":1465.0},{"date":"2021-09-29","close":1400.0},{"date":"2021-09-30","close":1405.0},{"date":"2021-10-01","close":1360.0},{"date":"2021-10-05","close":1230.0},{"date":"2021-10-06","close":1190.0},{"date":"2021-10-07","close":1200.0},{"date":"2021-10-08","close":1250.0},{"date":"2021-10-12","close":1250.0},{"date":"2021-10-13","close":1270.0},{"date":"2021-10-14","close":1305.0},{"date":"2021-10-15","close":1345.0},{"date":"2021-10-18","close":1330.0},{"date":"2021-10-19","close":1355.0},{"date":"2021-10-20","close":1345.0},{"date":"2021-10-21","close":1350.0},{"date":"2021-10-22","close":1350.0},{"date":"2021-10-25","close":1330.0},{"date":"2021-10-26","close":1330.0},{"date":"2021-10-27","close":1315.0},{"date":"2021-10-28","close":1340.0},{"date":"2021-10-29","close":1320.0},{"date":"2021-11-01","close":1280.0},{"date":"2021-11-02","close":1305.0},{"date":"2021-11-03","close":1295.0},{"date":"2021-11-04","close":1260.0},{"date":"2021-11-05","close":1250.0},{"date":"2021-11-08","close":1205.0},{"date":"2021-11-09","close":1200.0},{"date":"2021-11-10","close":1165.0},{"date":"2021-11-11","close":1160.0},{"date":"2021-11-12","close":1155.0},{"date":"2021-11-15","close":1135.0},{"date":"2021-11-16","close":1150.0},{"date":"2021-11-17","close":1155.0},{"date":"2021-11-18","close":1500.0},{"date":"2021-11-19","close":1400.0},{"date":"2021-11-22","close":1820.0},{"date":"2021-11-23","close":1510.0},{"date":"2021-11-24","close":1545.0},{"date":"2021-11-25","close":1520.0},{"date":"2021-11-26","close":1440.0},{"date":"2021-11-29","close":1415.0},{"date":"2021-11-30","close":1280.0},{"date":"2021-12-01","close":1305.0},{"date":"2021-12-02","close":1370.0},{"date":"2021-12-03","close":1375.0},{"date":"2021-12-06","close":1360.0},{"date":"2021-12-07","close":1355.0},{"date":"2021-12-08","close":1320.0},{"date":"2021-12-09","close":1395.0},{"date":"2021-12-10","close":1420.0},{"date":"2021-12-13","close":1370.0},{"date":"2021-12-14","close":1435.0},{"date":"2021-12-15","close":1405.0},{"date":"2021-12-16","close":1395.0},{"date":"2021-12-17","close":1390.0},{"date":"2021-12-20","close":1350.0},{"date":"2021-12-21","close":1350.0},{"date":"2021-12-22","close":1355.0},{"date":"2021-12-23","close":1415.0},{"date":"2021-12-24","close":1410.0},{"date":"2021-12-27","close":1375.0},{"date":"2021-12-28","close":1340.0},{"date":"2021-12-29","close":1340.0},{"date":"2021-12-30","close":1325.0},{"date":"2022-01-03","close":1365.0},{"date":"2022-01-04","close":1375.0},{"date":"2022-01-05","close":1325.0},{"date":"2022-01-06","close":1330.0},{"date":"2022-01-07","close":1330.0},{"date":"2022-01-10","close":1280.0},{"date":"2022-01-11","close":1245.0},{"date":"2022-01-12","close":1265.0},{"date":"2022-01-13","close":1260.0},{"date":"2022-01-14","close":1230.0},{"date":"2022-01-17","close":1210.0},{"date":"2022-01-18","close":1170.0},{"date":"2022-01-19","close":1125.0},{"date":"2022-01-20","close":1190.0},{"date":"2022-01-21","close":1150.0},{"date":"2022-01-24","close":1080.0},{"date":"2022-01-25","close":983.0},{"date":"2022-01-26","close":980.0},{"date":"2022-01-27","close":921.0},{"date":"2022-01-28","close":934.0},{"date":"2022-02-03","close":941.0},{"date":"2022-02-04","close":950.0},{"date":"2022-02-07","close":935.0},{"date":"2022-02-08","close":948.0},{"date":"2022-02-09","close":955.0},{"date":"2022-02-10","close":973.0},{"date":"2022-02-11","close":973.0},{"date":"2022-02-14","close":901.0},{"date":"2022-02-15","close":631.0},{"date":"2022-02-16","close":635.0},{"date":"2022-02-17","close":650.0},{"date":"2022-02-18","close":800.0},{"date":"2022-02-21","close":849.0},{"date":"2022-02-22","close":950.0},{"date":"2022-02-23","close":926.0},{"date":"2022-02-24","close":816.0},{"date":"2022-02-25","close":902.0},{"date":"2022-02-28","close":916.0},{"date":"2022-03-02","close":885.0},{"date":"2022-03-03","close":852.0},{"date":"2022-03-04","close":815.0},{"date":"2022-03-07","close":778.0},{"date":"2022-03-08","close":750.0},{"date":"2022-03-10","close":706.0},{"date":"2022-03-11","close":728.0},{"date":"2022-03-14","close":697.0},{"date":"2022-03-15","close":696.0},{"date":"2022-03-16","close":824.0},{"date":"2022-03-17","close":813.0},{"date":"2022-03-18","close":831.0},{"date":"2022-03-21","close":816.0},{"date":"2022-03-22","close":894.0},{"date":"2022-03-23","close":910.0},{"date":"2022-03-24","close":920.0},{"date":"2022-03-25","close":971.0},{"date":"2022-03-28","close":937.0},{"date":"2022-03-29","close":928.0},{"date":"2022-03-30","close":890.0},{"date":"2022-03-31","close":940.0},{"date":"2022-04-01","close":946.0},{"date":"2022-04-04","close":1035.0},{"date":"2022-04-05","close":1015.0},{"date":"2022-04-06","close":995.0},{"date":"2022-04-07","close":971.0},{"date":"2022-04-08","close":984.0},{"date":"2022-04-11","close":938.0},{"date":"2022-04-12","close":941.0},{"date":"2022-04-13","close":952.0},{"date":"2022-04-14","close":933.0},{"date":"2022-04-15","close":958.0},{"date":"2022-04-18","close":938.0},{"date":"2022-04-19","close":965.0},{"date":"2022-04-20","close":959.0},{"date":"2022-04-21","close":959.0},{"date":"2022-04-22","close":947.0},{"date":"2022-04-25","close":914.0},{"date":"2022-04-26","close":911.0},{"date":"2022-04-27","close":900.0},{"date":"2022-04-28","close":906.0},{"date":"2022-04-29","close":910.0},{"date":"2022-05-02","close":990.0},{"date":"2022-05-03","close":1120.0},{"date":"2022-05-04","close":1125.0},{"date":"2022-05-06","close":1115.0},{"date":"2022-05-09","close":1075.0},{"date":"2022-05-10","close":1075.0},{"date":"2022-05-11","close":1040.0},{"date":"2022-05-12","close":1000.0},{"date":"2022-05-13","close":999.0},{"date":"2022-05-16","close":1010.0},{"date":"2022-05-17","close":1000.0},{"date":"2022-05-18","close":978.0},{"date":"2022-05-19","close":982.0},{"date":"2022-05-20","close":954.0},{"date":"2022-05-23","close":945.0},{"date":"2022-05-24","close":922.0},{"date":"2022-05-25","close":937.0},{"date":"2022-05-26","close":954.0},{"date":"2022-05-27","close":944.0},{"date":"2022-05-30","close":953.0},{"date":"2022-05-31","close":977.0},{"date":"2022-06-02","close":990.0},{"date":"2022-06-03","close":1000.0},{"date":"2022-06-07","close":956.0},{"date":"2022-06-08","close":949.0},{"date":"2022-06-09","close":942.0},{"date":"2022-06-10","close":934.0},{"date":"2022-06-13","close":874.0},{"date":"2022-06-14","close":859.0},{"date":"2022-06-15","close":830.0},{"date":"2022-06-16","close":822.0},{"date":"2022-06-17","close":802.0},{"date":"2022-06-20","close":744.0},{"date":"2022-06-21","close":731.0},{"date":"2022-06-22","close":699.0},{"date":"2022-06-23","close":656.0},{"date":"2022-06-24","close":699.0},{"date":"2022-06-27","close":718.0},{"date":"2022-06-28","close":736.0},{"date":"2022-06-29","close":750.0},{"date":"2022-06-30","close":750.0},{"date":"2022-07-01","close":723.0},{"date":"2022-07-04","close":697.0},{"date":"2022-07-05","close":714.0},{"date":"2022-07-06","close":705.0},{"date":"2022-07-07","close":728.0},{"date":"2022-07-08","close":736.0},{"date":"2022-07-11","close":743.0},{"date":"2022-07-12","close":742.0},{"date":"2022-07-13","close":725.0},{"date":"2022-07-14","close":726.0},{"date":"2022-07-15","close":728.0},{"date":"2022-07-18","close":736.0},{"date":"2022-07-19","close":732.0},{"date":"2022-07-20","close":730.0},{"date":"2022-07-21","close":826.0},{"date":"2022-07-22","close":849.0},{"date":"2022-07-25","close":862.0},{"date":"2022-07-26","close":860.0},{"date":"2022-07-27","close":843.0},{"date":"2022-07-28","close":842.0},{"date":"2022-07-29","close":843.0},{"date":"2022-08-01","close":856.0},{"date":"2022-08-02","close":843.0},{"date":"2022-08-03","close":832.0},{"date":"2022-08-04","close":840.0},{"date":"2022-08-05","close":858.0},{"date":"2022-08-08","close":858.0},{"date":"2022-08-09","close":853.0},{"date":"2022-08-10","close":852.0},{"date":"2022-08-11","close":850.0},{"date":"2022-08-12","close":851.0},{"date":"2022-08-16","close":854.0},{"date":"2022-08-17","close":850.0},{"date":"2022-08-18","close":835.0},{"date":"2022-08-19","close":842.0},{"date":"2022-08-22","close":821.0},{"date":"2022-08-23","close":818.0},{"date":"2022-08-24","close":813.0},{"date":"2022-08-25","close":807.0},{"date":"2022-08-26","close":820.0},{"date":"2022-08-29","close":803.0},{"date":"2022-08-30","close":818.0},{"date":"2022-08-31","close":823.0},{"date":"2022-09-01","close":806.0},{"date":"2022-09-02","close":822.0},{"date":"2022-09-05","close":813.0},{"date":"2022-09-06","close":805.0},{"date":"2022-09-07","close":783.0},{"date":"2022-09-08","close":790.0},{"date":"2022-09-13","close":789.0},{"date":"2022-09-14","close":764.0},{"date":"2022-09-15","close":776.0},{"date":"2022-09-16","close":764.0},{"date":"2022-09-19","close":742.0},{"date":"2022-09-20","close":730.0},{"date":"2022-09-21","close":714.0},{"date":"2022-09-22","close":700.0},{"date":"2022-09-23","close":697.0},{"date":"2022-09-26","close":668.0},{"date":"2022-09-27","close":673.0},{"date":"2022-09-28","close":651.0},{"date":"2022-09-29","close":646.0},{"date":"2022-09-30","close":678.0},{"date":"2022-10-04","close":720.0},{"date":"2022-10-05","close":675.0},{"date":"2022-10-06","close":699.0},{"date":"2022-10-07","close":715.0},{"date":"2022-10-11","close":698.0},{"date":"2022-10-12","close":691.0},{"date":"2022-10-13","close":649.0},{"date":"2022-10-14","close":532.0},{"date":"2022-10-17","close":548.0},{"date":"2022-10-18","close":559.0},{"date":"2022-10-19","close":552.0},{"date":"2022-10-20","close":577.0},{"date":"2022-10-21","close":571.0},{"date":"2022-10-24","close":565.0},{"date":"2022-10-25","close":550.0},{"date":"2022-10-26","close":548.0},{"date":"2022-10-27","close":561.0},{"date":"2022-10-28","close":560.0},{"date":"2022-10-31","close":562.0},{"date":"2022-11-01","close":569.0},{"date":"2022-11-02","close":571.0},{"date":"2022-11-03","close":569.0},{"date":"2022-11-04","close":571.0},{"date":"2022-11-07","close":577.0},{"date":"2022-11-08","close":590.0},{"date":"2022-11-09","close":598.0},{"date":"2022-11-10","close":604.0},{"date":"2022-11-11","close":615.0},{"date":"2022-11-14","close":618.0},{"date":"2022-11-15","close":620.0},{"date":"2022-11-16","close":620.0},{"date":"2022-11-17","close":618.0},{"date":"2022-11-18","close":600.0},{"date":"2022-11-21","close":646.0},{"date":"2022-11-22","close":721.0},{"date":"2022-11-23","close":657.0},{"date":"2022-11-24","close":654.0},{"date":"2022-11-25","close":645.0},{"date":"2022-11-28","close":632.0},{"date":"2022-11-29","close":621.0},{"date":"2022-11-30","close":608.0},{"date":"2022-12-01","close":615.0},{"date":"2022-12-02","close":606.0},{"date":"2022-12-05","close":607.0},{"date":"2022-12-06","close":609.0},{"date":"2022-12-07","close":605.0},{"date":"2022-12-08","close":605.0},{"date":"2022-12-09","close":604.0},{"date":"2022-12-12","close":785.0},{"date":"2022-12-13","close":765.0},{"date":"2022-12-14","close":910.0},{"date":"2022-12-15","close":958.0},{"date":"2022-12-16","close":907.0},{"date":"2022-12-19","close":847.0},{"date":"2022-12-20","close":950.0},{"date":"2022-12-21","close":1020.0},{"date":"2022-12-22","close":970.0},{"date":"2022-12-23","close":918.0},{"date":"2022-12-26","close":989.0},{"date":"2022-12-27","close":997.0},{"date":"2022-12-28","close":978.0},{"date":"2022-12-29","close":963.0},{"date":"2023-01-02","close":893.0},{"date":"2023-01-03","close":863.0},{"date":"2023-01-04","close":861.0},{"date":"2023-01-05","close":862.0},{"date":"2023-01-06","close":832.0},{"date":"2023-01-09","close":850.0},{"date":"2023-01-10","close":991.0},{"date":"2023-01-11","close":984.0},{"date":"2023-01-12","close":967.0},{"date":"2023-01-13","close":955.0},{"date":"2023-01-16","close":949.0},{"date":"2023-01-17","close":934.0},{"date":"2023-01-18","close":916.0},{"date":"2023-01-19","close":916.0},{"date":"2023-01-20","close":923.0},{"date":"2023-01-25","close":923.0},{"date":"2023-01-26","close":924.0},{"date":"2023-01-27","close":920.0},{"date":"2023-01-30","close":908.0},{"date":"2023-01-31","close":883.0},{"date":"2023-02-01","close":877.0},{"date":"2023-02-02","close":900.0},{"date":"2023-02-03","close":889.0},{"date":"2023-02-06","close":890.0},{"date":"2023-02-07","close":884.0},{"date":"2023-02-08","close":886.0},{"date":"2023-02-09","close":879.0},{"date":"2023-02-10","close":850.0},{"date":"2023-02-13","close":837.0},{"date":"2023-02-14","close":843.0},{"date":"2023-02-15","close":811.0},{"date":"2023-02-16","close":839.0},{"date":"2023-02-17","close":834.0},{"date":"2023-02-20","close":850.0},{"date":"2023-02-21","close":824.0},{"date":"2023-02-22","close":791.0},{"date":"2023-02-23","close":807.0},{"date":"2023-02-24","close":802.0},{"date":"2023-02-27","close":790.0},{"date":"2023-02-28","close":785.0},{"date":"2023-03-02","close":795.0},{"date":"2023-03-03","close":800.0},{"date":"2023-03-06","close":794.0},{"date":"2023-03-07","close":786.0},{"date":"2023-03-08","close":791.0},{"date":"2023-03-09","close":777.0},{"date":"2023-03-10","close":753.0},{"date":"2023-03-13","close":764.0},{"date":"2023-03-14","close":731.0},{"date":"2023-03-15","close":734.0},{"date":"2023-03-16","close":739.0},{"date":"2023-03-17","close":741.0},{"date":"2023-03-20","close":750.0},{"date":"2023-03-21","close":740.0},{"date":"2023-03-22","close":734.0},{"date":"2023-03-23","close":729.0},{"date":"2023-03-24","close":744.0},{"date":"2023-03-27","close":734.0},{"date":"2023-03-28","close":940.0},{"date":"2023-03-29","close":847.0},{"date":"2023-03-30","close":830.0},{"date":"2023-03-31","close":817.0},{"date":"2023-04-03","close":845.0},{"date":"2023-04-04","close":885.0},{"date":"2023-04-05","close":885.0},{"date":"2023-04-06","close":879.0},{"date":"2023-04-07","close":874.0},{"date":"2023-04-10","close":861.0},{"date":"2023-04-11","close":867.0},{"date":"2023-04-12","close":882.0},{"date":"2023-04-13","close":875.0},{"date":"2023-04-14","close":919.0},{"date":"2023-04-17","close":933.0},{"date":"2023-04-18","close":927.0},{"date":"2023-04-19","close":932.0},{"date":"2023-04-20","close":929.0},{"date":"2023-04-21","close":912.0},{"date":"2023-04-24","close":878.0},{"date":"2023-04-25","close":886.0},{"date":"2023-04-26","close":893.0},{"date":"2023-04-27","close":895.0},{"date":"2023-04-28","close":853.0},{"date":"2023-05-02","close":869.0},{"date":"2023-05-03","close":856.0},{"date":"2023-05-04","close":839.0},{"date":"2023-05-08","close":851.0},{"date":"2023-05-09","close":840.0},{"date":"2023-05-10","close":840.0},{"date":"2023-05-11","close":836.0},{"date":"2023-05-12","close":798.0},{"date":"2023-05-15","close":798.0},{"date":"2023-05-16","close":801.0},{"date":"2023-05-17","close":830.0},{"date":"2023-05-18","close":853.0},{"date":"2023-05-19","close":830.0},{"date":"2023-05-22","close":848.0},{"date":"2023-05-23","close":852.0},{"date":"2023-05-24","close":817.0},{"date":"2023-05-25","close":838.0},{"date":"2023-05-26","close":827.0},{"date":"2023-05-30","close":848.0},{"date":"2023-05-31","close":1018.0},{"date":"2023-06-01","close":1016.0},{"date":"2023-06-02","close":966.0},{"date":"2023-06-05","close":971.0},{"date":"2023-06-07","close":1135.0},{"date":"2023-06-08","close":1138.0},{"date":"2023-06-09","close":1105.0},{"date":"2023-06-12","close":1125.0},{"date":"2023-06-13","close":1246.0},{"date":"2023-06-14","close":1218.0},{"date":"2023-06-15","close":1169.0},{"date":"2023-06-16","close":1250.0},{"date":"2023-06-19","close":1283.0},{"date":"2023-06-20","close":1117.0},{"date":"2023-06-21","close":1207.0},{"date":"2023-06-22","close":1180.0},{"date":"2023-06-23","close":1193.0},{"date":"2023-06-26","close":1227.0},{"date":"2023-06-27","close":1238.0},{"date":"2023-06-28","close":1259.0},{"date":"2023-06-29","close":1329.0},{"date":"2023-06-30","close":1340.0},{"date":"2023-07-03","close":1329.0},{"date":"2023-07-04","close":1326.0},{"date":"2023-07-05","close":1333.0},{"date":"2023-07-06","close":1332.0},{"date":"2023-07-07","close":1309.0},{"date":"2023-07-10","close":1277.0},{"date":"2023-07-11","close":1288.0},{"date":"2023-07-12","close":1236.0},{"date":"2023-07-13","close":1157.0},{"date":"2023-07-14","close":1142.0},{"date":"2023-07-17","close":1164.0},{"date":"2023-07-18","close":1127.0},{"date":"2023-07-19","close":1129.0},{"date":"2023-07-20","close":1098.0},{"date":"2023-07-21","close":1041.0},{"date":"2023-07-24","close":1080.0},{"date":"2023-07-25","close":1029.0},{"date":"2023-07-26","close":963.0},{"date":"2023-07-27","close":1038.0},{"date":"2023-07-28","close":1060.0},{"date":"2023-07-31","close":1091.0},{"date":"2023-08-01","close":1075.0},{"date":"2023-08-02","close":1078.0},{"date":"2023-08-03","close":1020.0},{"date":"2023-08-04","close":1064.0},{"date":"2023-08-07","close":1064.0},{"date":"2023-08-08","close":1014.0},{"date":"2023-08-09","close":990.0},{"date":"2023-08-10","close":993.0},{"date":"2023-08-11","close":983.0},{"date":"2023-08-14","close":999.0},{"date":"2023-08-16","close":980.0},{"date":"2023-08-17","close":954.0},{"date":"2023-08-18","close":985.0},{"date":"2023-08-21","close":1029.0},{"date":"2023-08-22","close":1030.0},{"date":"2023-08-23","close":1018.0},{"date":"2023-08-24","close":982.0},{"date":"2023-08-25","close":965.0},{"date":"2023-08-28","close":974.0},{"date":"2023-08-29","close":975.0},{"date":"2023-08-30","close":975.0},{"date":"2023-08-31","close":969.0},{"date":"2023-09-01","close":934.0},{"date":"2023-09-04","close":930.0},{"date":"2023-09-05","close":918.0},{"date":"2023-09-06","close":887.0},{"date":"2023-09-07","close":871.0},{"date":"2023-09-08","close":880.0},{"date":"2023-09-11","close":922.0},{"date":"2023-09-12","close":868.0},{"date":"2023-09-13","close":836.0},{"date":"2023-09-14","close":814.0},{"date":"2023-09-15","close":844.0},{"date":"2023-09-18","close":828.0},{"date":"2023-09-19","close":818.0},{"date":"2023-09-20","close":814.0},{"date":"2023-09-21","close":942.0},{"date":"2023-09-22","close":798.0},{"date":"2023-09-25","close":720.0},{"date":"2023-09-26","close":709.0},{"date":"2023-09-27","close":705.0},{"date":"2023-10-04","close":693.0},{"date":"2023-10-05","close":728.0},{"date":"2023-10-06","close":788.0},{"date":"2023-10-10","close":773.0},{"date":"2023-10-11","close":801.0},{"date":"2023-10-12","close":899.0},{"date":"2023-10-13","close":815.0},{"date":"2023-10-16","close":824.0},{"date":"2023-10-17","close":800.0},{"date":"2023-10-18","close":800.0},{"date":"2023-10-19","close":720.0},{"date":"2023-10-20","close":700.0},{"date":"2023-10-23","close":712.0},{"date":"2023-10-24","close":716.0},{"date":"2023-10-25","close":722.0},{"date":"2023-10-26","close":707.0},{"date":"2023-10-27","close":702.0},{"date":"2023-10-30","close":700.0},{"date":"2023-10-31","close":707.0},{"date":"2023-11-01","close":714.0},{"date":"2023-11-02","close":723.0},{"date":"2023-11-03","close":728.0},{"date":"2023-11-06","close":745.0},{"date":"2023-11-07","close":746.0},{"date":"2023-11-08","close":743.0},{"date":"2023-11-09","close":717.0},{"date":"2023-11-10","close":696.0},{"date":"2023-11-13","close":694.0},{"date":"2023-11-14","close":693.0},{"date":"2023-11-15","close":720.0},{"date":"2023-11-16","close":725.0},{"date":"2023-11-17","close":722.0},{"date":"2023-11-20","close":725.0},{"date":"2023-11-21","close":718.0},{"date":"2023-11-22","close":719.0},{"date":"2023-11-23","close":719.0},{"date":"2023-11-24","close":719.0},{"date":"2023-11-27","close":710.0},{"date":"2023-11-28","close":714.0},{"date":"2023-11-29","close":713.0},{"date":"2023-11-30","close":720.0},{"date":"2023-12-01","close":748.0},{"date":"2023-12-04","close":748.0},{"date":"2023-12-05","close":745.0},{"date":"2023-12-06","close":761.0},{"date":"2023-12-07","close":764.0},{"date":"2023-12-08","close":777.0},{"date":"2023-12-11","close":752.0},{"date":"2023-12-12","close":745.0},{"date":"2023-12-13","close":748.0},{"date":"2023-12-14","close":750.0},{"date":"2023-12-15","close":732.0},{"date":"2023-12-18","close":733.0},{"date":"2023-12-19","close":735.0},{"date":"2023-12-20","close":740.0},{"date":"2023-12-21","close":737.0},{"date":"2023-12-22","close":721.0},{"date":"2023-12-26","close":718.0},{"date":"2023-12-27","close":722.0},{"date":"2023-12-28","close":722.0},{"date":"2024-01-02","close":737.0},{"date":"2024-01-03","close":752.0},{"date":"2024-01-04","close":744.0},{"date":"2024-01-05","close":736.0},{"date":"2024-01-08","close":737.0},{"date":"2024-01-09","close":736.0},{"date":"2024-01-10","close":743.0},{"date":"2024-01-11","close":729.0},{"date":"2024-01-12","close":744.0},{"date":"2024-01-15","close":749.0},{"date":"2024-01-16","close":753.0},{"date":"2024-01-17","close":757.0},{"date":"2024-01-18","close":760.0},{"date":"2024-01-19","close":753.0},{"date":"2024-01-22","close":759.0},{"date":"2024-01-23","close":756.0},{"date":"2024-01-24","close":743.0},{"date":"2024-01-25","close":754.0},{"date":"2024-01-26","close":769.0},{"date":"2024-01-29","close":758.0},{"date":"2024-01-30","close":775.0},{"date":"2024-01-31","close":807.0},{"date":"2024-02-01","close":792.0},{"date":"2024-02-02","close":787.0},{"date":"2024-02-05","close":812.0},{"date":"2024-02-06","close":789.0},{"date":"2024-02-07","close":769.0},{"date":"2024-02-08","close":755.0},{"date":"2024-02-13","close":754.0},{"date":"2024-02-14","close":752.0},{"date":"2024-02-15","close":746.0},{"date":"2024-02-16","close":745.0},{"date":"2024-02-19","close":740.0},{"date":"2024-02-20","close":733.0},{"date":"2024-02-21","close":709.0},{"date":"2024-02-22","close":716.0},{"date":"2024-02-23","close":718.0},{"date":"2024-02-26","close":718.0},{"date":"2024-02-27","close":709.0},{"date":"2024-02-28","close":697.0},{"date":"2024-02-29","close":721.0},{"date":"2024-03-04","close":724.0},{"date":"2024-03-05","close":730.0},{"date":"2024-03-06","close":737.0},{"date":"2024-03-07","close":719.0},{"date":"2024-03-08","close":729.0},{"date":"2024-03-11","close":725.0},{"date":"2024-03-12","close":709.0},{"date":"2024-03-13","close":704.0},{"date":"2024-03-14","close":715.0},{"date":"2024-03-15","close":716.0},{"date":"2024-03-18","close":713.0},{"date":"2024-03-19","close":699.0},{"date":"2024-03-20","close":712.0},{"date":"2024-03-21","close":690.0},{"date":"2024-03-22","close":702.0},{"date":"2024-03-25","close":695.0},{"date":"2024-03-26","close":698.0},{"date":"2024-03-27","close":695.0},{"date":"2024-03-28","close":692.0},{"date":"2024-03-29","close":700.0},{"date":"2024-04-01","close":689.0},{"date":"2024-04-02","close":686.0},{"date":"2024-04-03","close":675.0},{"date":"2024-04-04","close":706.0},{"date":"2024-04-05","close":733.0},{"date":"2024-04-08","close":701.0},{"date":"2024-04-09","close":693.0},{"date":"2024-04-11","close":656.0},{"date":"2024-04-12","close":649.0},{"date":"2024-04-15","close":643.0},{"date":"2024-04-16","close":642.0},{"date":"2024-04-17","close":637.0},{"date":"2024-04-18","close":637.0},{"date":"2024-04-19","close":633.0},{"date":"2024-04-22","close":629.0},{"date":"2024-04-23","close":616.0},{"date":"2024-04-24","close":610.0},{"date":"2024-04-25","close":614.0},{"date":"2024-04-26","close":608.0},{"date":"2024-04-29","close":619.0},{"date":"2024-04-30","close":613.0},{"date":"2024-05-02","close":616.0},{"date":"2024-05-03","close":623.0},{"date":"2024-05-07","close":616.0},{"date":"2024-05-08","close":610.0},{"date":"2024-05-09","close":617.0},{"date":"2024-05-10","close":615.0},{"date":"2024-05-13","close":612.0},{"date":"2024-05-14","close":610.0},{"date":"2024-05-16","close":604.0},{"date":"2024-05-17","close":606.0},{"date":"2024-05-20","close":605.0},{"date":"2024-05-21","close":580.0},{"date":"2024-05-22","close":580.0},{"date":"2024-05-23","close":599.0},{"date":"2024-05-24","close":587.0},{"date":"2024-05-27","close":596.0},{"date":"2024-05-28","close":600.0},{"date":"2024-05-29","close":592.0},{"date":"2024-05-30","close":595.0},{"date":"2024-05-31","close":587.0},{"date":"2024-06-03","close":602.0},{"date":"2024-06-04","close":615.0},{"date":"2024-06-05","close":602.0},{"date":"2024-06-07","close":616.0},{"date":"2024-06-10","close":611.0},{"date":"2024-06-11","close":602.0},{"date":"2024-06-12","close":616.0},{"date":"2024-06-13","close":621.0},{"date":"2024-06-14","close":623.0},{"date":"2024-06-17","close":619.0},{"date":"2024-06-18","close":602.0},{"date":"2024-06-19","close":595.0},{"date":"2024-06-20","close":612.0},{"date":"2024-06-21","close":601.0},{"date":"2024-06-24","close":598.0},{"date":"2024-06-25","close":596.0},{"date":"2024-06-26","close":603.0},{"date":"2024-06-27","close":604.0},{"date":"2024-06-28","close":600.0},{"date":"2024-07-01","close":594.0},{"date":"2024-07-02","close":594.0},{"date":"2024-07-03","close":590.0},{"date":"2024-07-04","close":578.0},{"date":"2024-07-05","close":579.0},{"date":"2024-07-08","close":588.0},{"date":"2024-07-09","close":582.0},{"date":"2024-07-10","close":582.0},{"date":"2024-07-11","close":570.0},{"date":"2024-07-12","close":579.0},{"date":"2024-07-15","close":581.0},{"date":"2024-07-16","close":572.0},{"date":"2024-07-17","close":571.0},{"date":"2024-07-18","close":590.0},{"date":"2024-07-19","close":581.0},{"date":"2024-07-22","close":604.0},{"date":"2024-07-23","close":621.0},{"date":"2024-07-24","close":590.0},{"date":"2024-07-25","close":585.0},{"date":"2024-07-26","close":650.0},{"date":"2024-07-29","close":774.0},{"date":"2024-07-30","close":709.0},{"date":"2024-07-31","close":685.0},{"date":"2024-08-01","close":684.0},{"date":"2024-08-02","close":649.0},{"date":"2024-08-05","close":590.0},{"date":"2024-08-06","close":605.0},{"date":"2024-08-07","close":645.0},{"date":"2024-08-08","close":600.0},{"date":"2024-08-09","close":604.0},{"date":"2024-08-12","close":627.0},{"date":"2024-08-13","close":600.0},{"date":"2024-08-14","close":602.0},{"date":"2024-08-16","close":585.0},{"date":"2024-08-19","close":590.0},{"date":"2024-08-20","close":595.0},{"date":"2024-08-21","close":599.0},{"date":"2024-08-22","close":586.0},{"date":"2024-08-23","close":586.0},{"date":"2024-08-26","close":585.0},{"date":"2024-08-27","close":589.0},{"date":"2024-08-28","close":586.0},{"date":"2024-08-29","close":574.0},{"date":"2024-08-30","close":585.0},{"date":"2024-09-02","close":584.0},{"date":"2024-09-03","close":576.0},{"date":"2024-09-04","close":569.0},{"date":"2024-09-05","close":549.0},{"date":"2024-09-06","close":528.0},{"date":"2024-09-09","close":539.0},{"date":"2024-09-10","close":536.0},{"date":"2024-09-11","close":528.0},{"date":"2024-09-12","close":545.0},{"date":"2024-09-13","close":544.0},{"date":"2024-09-19","close":543.0},{"date":"2024-09-20","close":556.0},{"date":"2024-09-23","close":555.0},{"date":"2024-09-24","close":560.0},{"date":"2024-09-25","close":562.0},{"date":"2024-09-26","close":570.0},{"date":"2024-09-27","close":576.0},{"date":"2024-09-30","close":574.0},{"date":"2024-10-02","close":564.0},{"date":"2024-10-04","close":560.0},{"date":"2024-10-07","close":571.0},{"date":"2024-10-08","close":570.0},{"date":"2024-10-10","close":566.0},{"date":"2024-10-11","close":565.0},{"date":"2024-10-14","close":562.0},{"date":"2024-10-15","close":571.0},{"date":"2024-10-16","close":576.0},{"date":"2024-10-17","close":569.0},{"date":"2024-10-18","close":556.0},{"date":"2024-10-21","close":548.0},{"date":"2024-10-22","close":546.0},{"date":"2024-10-23","close":544.0},{"date":"2024-10-24","close":533.0},{"date":"2024-10-25","close":536.0},{"date":"2024-10-28","close":555.0},{"date":"2024-10-29","close":552.0},{"date":"2024-10-30","close":550.0},{"date":"2024-10-31","close":548.0},{"date":"2024-11-01","close":536.0},{"date":"2024-11-04","close":554.0},{"date":"2024-11-05","close":553.0},{"date":"2024-11-06","close":551.0},{"date":"2024-11-07","close":546.0},{"date":"2024-11-08","close":560.0},{"date":"2024-11-11","close":550.0},{"date":"2024-11-12","close":542.0},{"date":"2024-11-13","close":528.0},{"date":"2024-11-14","close":524.0},{"date":"2024-11-15","close":523.0},{"date":"2024-11-18","close":531.0},{"date":"2024-11-19","close":517.0},{"date":"2024-11-20","close":516.0},{"date":"2024-11-21","close":523.0},{"date":"2024-11-22","close":519.0},{"date":"2024-11-25","close":509.0},{"date":"2024-11-26","close":514.0},{"date":"2024-11-27","close":510.0},{"date":"2024-11-28","close":508.0},{"date":"2024-11-29","close":499.0},{"date":"2024-12-02","close":485.0},{"date":"2024-12-03","close":493.0},{"date":"2024-12-04","close":477.0},{"date":"2024-12-05","close":467.0},{"date":"2024-12-06","close":466.0},{"date":"2024-12-09","close":457.0},{"date":"2024-12-10","close":465.0},{"date":"2024-12-11","close":479.0},{"date":"2024-12-12","close":484.0},{"date":"2024-12-13","close":482.0},{"date":"2024-12-16","close":471.0},{"date":"2024-12-17","close":470.0},{"date":"2024-12-18","close":472.0},{"date":"2024-12-19","close":493.0},{"date":"2024-12-20","close":479.0},{"date":"2024-12-23","close":476.0},{"date":"2024-12-24","close":488.0},{"date":"2024-12-26","close":477.0},{"date":"2024-12-27","close":454.0},{"date":"2024-12-30","close":453.0},{"date":"2025-01-02","close":476.0},{"date":"2025-01-03","close":475.0},{"date":"2025-01-06","close":479.0},{"date":"2025-01-07","close":488.0},{"date":"2025-01-08","close":483.0},{"date":"2025-01-09","close":480.0},{"date":"2025-01-10","close":480.0},{"date":"2025-01-13","close":479.0},{"date":"2025-01-14","close":479.0},{"date":"2025-01-15","close":477.0},{"date":"2025-01-16","close":473.0},{"date":"2025-01-17","close":460.0},{"date":"2025-01-20","close":460.0},{"date":"2025-01-21","close":452.0},{"date":"2025-01-22","close":443.0},{"date":"2025-01-23","close":575.0},{"date":"2025-01-24","close":499.0},{"date":"2025-01-31","close":460.0},{"date":"2025-02-03","close":452.0},{"date":"2025-02-04","close":456.0},{"date":"2025-02-05","close":453.0},{"date":"2025-02-06","close":474.0},{"date":"2025-02-07","close":461.0},{"date":"2025-02-10","close":451.0},{"date":"2025-02-11","close":448.0},{"date":"2025-02-12","close":451.0},{"date":"2025-02-13","close":450.0},{"date":"2025-02-14","close":450.0},{"date":"2025-02-17","close":452.0},{"date":"2025-02-18","close":460.0},{"date":"2025-02-19","close":455.0},{"date":"2025-02-20","close":491.0},{"date":"2025-02-21","close":458.0},{"date":"2025-02-24","close":451.0},{"date":"2025-02-25","close":586.0},{"date":"2025-02-26","close":522.0},{"date":"2025-02-27","close":482.0},{"date":"2025-02-28","close":483.0},{"date":"2025-03-04","close":458.0},{"date":"2025-03-05","close":469.0},{"date":"2025-03-06","close":468.0},{"date":"2025-03-07","close":461.0},{"date":"2025-03-10","close":463.0},{"date":"2025-03-11","close":459.0},{"date":"2025-03-12","close":459.0},{"date":"2025-03-13","close":455.0},{"date":"2025-03-14","close":453.0},{"date":"2025-03-17","close":451.0},{"date":"2025-03-18","close":455.0},{"date":"2025-03-19","close":454.0},{"date":"2025-03-20","close":473.0},{"date":"2025-03-21","close":457.0},{"date":"2025-03-24","close":460.0},{"date":"2025-03-25","close":462.0},{"date":"2025-03-26","close":473.0},{"date":"2025-03-27","close":471.0},{"date":"2025-03-28","close":456.0},{"date":"2025-03-31","close":449.0},{"date":"2025-04-01","close":451.0},{"date":"2025-04-02","close":460.0},{"date":"2025-04-03","close":461.0},{"date":"2025-04-04","close":459.0},{"date":"2025-04-07","close":443.0},{"date":"2025-04-08","close":457.0},{"date":"2025-04-09","close":447.0},{"date":"2025-04-10","close":461.0},{"date":"2025-04-11","close":452.0},{"date":"2025-04-14","close":456.0},{"date":"2025-04-15","close":463.0},{"date":"2025-04-16","close":470.0},{"date":"2025-04-17","close":470.0},{"date":"2025-04-18","close":474.0},{"date":"2025-04-21","close":464.0},{"date":"2025-04-22","close":464.0},{"date":"2025-04-23","close":478.0},{"date":"2025-04-24","close":503.0},{"date":"2025-04-25","close":519.0},{"date":"2025-04-28","close":537.0},{"date":"2025-04-29","close":537.0},{"date":"2025-04-30","close":537.0},{"date":"2025-05-02","close":520.0},{"date":"2025-05-07","close":520.0},{"date":"2025-05-08","close":506.0},{"date":"2025-05-09","close":500.0},{"date":"2025-05-12","close":531.0},{"date":"2025-05-13","close":510.0},{"date":"2025-05-14","close":522.0},{"date":"2025-05-15","close":503.0},{"date":"2025-05-16","close":505.0},{"date":"2025-05-19","close":492.0},{"date":"2025-05-20","close":476.0},{"date":"2025-05-21","close":487.0},{"date":"2025-05-22","close":471.0},{"date":"2025-05-23","close":470.0},{"date":"2025-05-26","close":477.0},{"date":"2025-05-27","close":490.0},{"date":"2025-05-28","close":490.0},{"date":"2025-05-29","close":507.0},{"date":"2025-05-30","close":508.0},{"date":"2025-06-02","close":507.0},{"date":"2025-06-04","close":523.0},{"date":"2025-06-05","close":519.0},{"date":"2025-06-09","close":519.0},{"date":"2025-06-10","close":525.0},{"date":"2025-06-11","close":527.0},{"date":"2025-06-12","close":520.0},{"date":"2025-06-13","close":515.0},{"date":"2025-06-16","close":502.0},{"date":"2025-06-17","close":492.0},{"date":"2025-06-18","close":501.0},{"date":"2025-06-19","close":496.0},{"date":"2025-06-20","close":489.0},{"date":"2025-06-23","close":493.0},{"date":"2025-06-24","close":495.0},{"date":"2025-06-25","close":492.0},{"date":"2025-06-26","close":467.0},{"date":"2025-06-27","close":488.0},{"date":"2025-06-30","close":472.0},{"date":"2025-07-01","close":481.0},{"date":"2025-07-02","close":482.0},{"date":"2025-07-03","close":486.0},{"date":"2025-07-04","close":485.0},{"date":"2025-07-07","close":491.0},{"date":"2025-07-08","close":492.0},{"date":"2025-07-09","close":497.0},{"date":"2025-07-10","close":500.0},{"date":"2025-07-11","close":501.0},{"date":"2025-07-14","close":504.0},{"date":"2025-07-15","close":504.0},{"date":"2025-07-16","close":491.0},{"date":"2025-07-17","close":509.0},{"date":"2025-07-18","close":496.0},{"date":"2025-07-21","close":503.0},{"date":"2025-07-22","close":493.0},{"date":"2025-07-23","close":494.0},{"date":"2025-07-24","close":488.0},{"date":"2025-07-25","close":482.0},{"date":"2025-07-28","close":494.0},{"date":"2025-07-29","close":505.0},{"date":"2025-07-30","close":491.0},{"date":"2025-07-31","close":500.0},{"date":"2025-08-01","close":480.0},{"date":"2025-08-04","close":482.0},{"date":"2025-08-05","close":490.0},{"date":"2025-08-06","close":486.0},{"date":"2025-08-07","close":488.0},{"date":"2025-08-08","close":493.0},{"date":"2025-08-11","close":489.0},{"date":"2025-08-12","close":495.0},{"date":"2025-08-13","close":492.0},{"date":"2025-08-14","close":496.0},{"date":"2025-08-18","close":480.0},{"date":"2025-08-19","close":492.0},{"date":"2025-08-20","close":497.0},{"date":"2025-08-21","close":519.0},{"date":"2025-08-22","close":499.0},{"date":"2025-08-25","close":508.0},{"date":"2025-08-26","close":507.0},{"date":"2025-08-27","close":503.0},{"date":"2025-08-28","close":503.0},{"date":"2025-08-29","close":519.0},{"date":"2025-09-01","close":674.0},{"date":"2025-09-02","close":584.0},{"date":"2025-09-03","close":551.0},{"date":"2025-09-04","close":558.0},{"date":"2025-09-05","close":543.0},{"date":"2025-09-08","close":551.0},{"date":"2025-09-09","close":533.0},{"date":"2025-09-10","close":547.0},{"date":"2025-09-11","close":546.0},{"date":"2025-09-12","close":548.0},{"date":"2025-09-15","close":544.0},{"date":"2025-09-16","close":540.0},{"date":"2025-09-17","close":529.0},{"date":"2025-09-18","close":533.0},{"date":"2025-09-19","close":534.0},{"date":"2025-09-22","close":532.0},{"date":"2025-09-23","close":536.0},{"date":"2025-09-24","close":530.0},{"date":"2025-09-25","close":525.0},{"date":"2025-09-26","close":512.0},{"date":"2025-09-29","close":504.0},{"date":"2025-09-30","close":530.0},{"date":"2025-10-01","close":515.0},{"date":"2025-10-02","close":525.0},{"date":"2025-10-10","close":522.0},{"date":"2025-10-13","close":528.0},{"date":"2025-10-14","close":530.0},{"date":"2025-10-15","close":525.0},{"date":"2025-10-16","close":533.0},{"date":"2025-10-17","close":531.0},{"date":"2025-10-20","close":542.0},{"date":"2025-10-21","close":540.0},{"date":"2025-10-22","close":551.0},{"date":"2025-10-23","close":530.0},{"date":"2025-10-24","close":526.0},{"date":"2025-10-27","close":515.0},{"date":"2025-10-28","close":517.0},{"date":"2025-10-29","close":520.0},{"date":"2025-10-30","close":506.0},{"date":"2025-10-31","close":502.0},{"date":"2025-11-03","close":483.0},{"date":"2025-11-04","close":490.0},{"date":"2025-11-05","close":508.0},{"date":"2025-11-06","close":508.0},{"date":"2025-11-07","close":499.0},{"date":"2025-11-10","close":500.0},{"date":"2025-11-11","close":496.0},{"date":"2025-11-12","close":508.0},{"date":"2025-11-13","close":502.0},{"date":"2025-11-14","close":495.0},{"date":"2025-11-17","close":495.0},{"date":"2025-11-18","close":491.0},{"date":"2025-11-19","close":486.0},{"date":"2025-11-20","close":492.0},{"date":"2025-11-21","close":484.0},{"date":"2025-11-24","close":483.0},{"date":"2025-11-25","close":478.0},{"date":"2025-11-26","close":482.0},{"date":"2025-11-27","close":487.0},{"date":"2025-11-28","close":487.0},{"date":"2025-12-01","close":481.0},{"date":"2025-12-02","close":467.0},{"date":"2025-12-03","close":471.0},{"date":"2025-12-04","close":477.0},{"date":"2025-12-05","close":477.0},{"date":"2025-12-08","close":478.0},{"date":"2025-12-09","close":477.0},{"date":"2025-12-10","close":470.0},{"date":"2025-12-11","close":470.0},{"date":"2025-12-12","close":468.0},{"date":"2025-12-15","close":469.0},{"date":"2025-12-16","close":476.0},{"date":"2025-12-17","close":473.0},{"date":"2025-12-18","close":469.0},{"date":"2025-12-19","close":472.0},{"date":"2025-12-22","close":470.0},{"date":"2025-12-23","close":464.0},{"date":"2025-12-24","close":466.0},{"date":"2025-12-26","close":449.0},{"date":"2025-12-29","close":451.0},{"date":"2025-12-30","close":462.0},{"date":"2026-01-02","close":453.0},{"date":"2026-01-05","close":447.0},{"date":"2026-01-06","close":449.0},{"date":"2026-01-07","close":443.0},{"date":"2026-01-08","close":444.0},{"date":"2026-01-09","close":443.0},{"date":"2026-01-12","close":443.0},{"date":"2026-01-13","close":447.0},{"date":"2026-01-14","close":447.0},{"date":"2026-01-15","close":448.0},{"date":"2026-01-16","close":444.0},{"date":"2026-01-19","close":441.0},{"date":"2026-01-20","close":446.0},{"date":"2026-01-21","close":449.0},{"date":"2026-01-22","close":435.0},{"date":"2026-01-23","close":441.0},{"date":"2026-01-26","close":450.0},{"date":"2026-01-27","close":451.0},{"date":"2026-01-28","close":440.0},{"date":"2026-01-29","close":457.0},{"date":"2026-01-30","close":435.0},{"date":"2026-02-02","close":436.0},{"date":"2026-02-03","close":423.0},{"date":"2026-02-04","close":429.0},{"date":"2026-02-05","close":432.0},{"date":"2026-02-06","close":423.0},{"date":"2026-02-09","close":430.0},{"date":"2026-02-10","close":434.0},{"date":"2026-02-11","close":435.0},{"date":"2026-02-12","close":437.0},{"date":"2026-02-13","close":411.0},{"date":"2026-02-19","close":714.0},{"date":"2026-02-20","close":674.0},{"date":"2026-02-23","close":630.0},{"date":"2026-02-24","close":818.0},{"date":"2026-02-25","close":742.0},{"date":"2026-02-26","close":782.0},{"date":"2026-02-27","close":760.0},{"date":"2026-03-03","close":718.0},{"date":"2026-03-04","close":614.0},{"date":"2026-03-05","close":638.0},{"date":"2026-03-06","close":644.0},{"date":"2026-03-09","close":656.0},{"date":"2026-03-10","close":716.0},{"date":"2026-03-11","close":732.0},{"date":"2026-03-12","close":732.0},{"date":"2026-03-13","close":740.0},{"date":"2026-03-16","close":744.0},{"date":"2026-03-17","close":746.0},{"date":"2026-03-18","close":742.0},{"date":"2026-03-19","close":736.0},{"date":"2026-03-20","close":740.0},{"date":"2026-03-23","close":776.0},{"date":"2026-03-24","close":730.0},{"date":"2026-03-25","close":734.0},{"date":"2026-03-26","close":720.0},{"date":"2026-03-27","close":732.0},{"date":"2026-03-30","close":726.0},{"date":"2026-03-31","close":714.0},{"date":"2026-04-01","close":724.0},{"date":"2026-04-02","close":720.0},{"date":"2026-04-03","close":736.0},{"date":"2026-04-06","close":730.0},{"date":"2026-04-07","close":728.0},{"date":"2026-04-08","close":706.0},{"date":"2026-04-09","close":718.0},{"date":"2026-04-10","close":746.0},{"date":"2026-04-13","close":714.0},{"date":"2026-04-14","close":774.0},{"date":"2026-04-15","close":806.0},{"date":"2026-04-16","close":792.0},{"date":"2026-04-17","close":836.0},{"date":"2026-04-20","close":836.0},{"date":"2026-04-21","close":836.0},{"date":"2026-04-22","close":836.0},{"date":"2026-04-23","close":836.0},{"date":"2026-04-24","close":836.0},{"date":"2026-04-27","close":836.0},{"date":"2026-04-28","close":836.0},{"date":"2026-04-29","close":836.0},{"date":"2026-04-30","close":836.0},{"date":"2026-05-04","close":836.0},{"date":"2026-05-06","close":836.0},{"date":"2026-05-07","close":836.0},{"date":"2026-05-08","close":836.0},{"date":"2026-05-11","close":836.0},{"date":"2026-05-12","close":696.0},{"date":"2026-05-13","close":668.0},{"date":"2026-05-14","close":684.0},{"date":"2026-05-15","close":653.0},{"date":"2026-05-18","close":683.0},{"date":"2026-05-19","close":760.0},{"date":"2026-05-20","close":700.0},{"date":"2026-05-21","close":677.0},{"date":"2026-05-22","close":679.0},{"date":"2026-05-26","close":651.0},{"date":"2026-05-27","close":610.0},{"date":"2026-05-28","close":606.0},{"date":"2026-05-29","close":590.0},{"date":"2026-06-01","close":524.0},{"date":"2026-06-02","close":534.0},{"date":"2026-06-04","close":545.0},{"date":"2026-06-05","close":527.0},{"date":"2026-06-08","close":500.0},{"date":"2026-06-09","close":487.0},{"date":"2026-06-10","close":510.0},{"date":"2026-06-11","close":531.0},{"date":"2026-06-12","close":534.0},{"date":"2026-06-15","close":511.0},{"date":"2026-06-16","close":535.0},{"date":"2026-06-17","close":532.0},{"date":"2026-06-18","close":536.0},{"date":"2026-06-19","close":492.0},{"date":"2026-06-22","close":461.0},{"date":"2026-06-23","close":470.0},{"date":"2026-06-24","close":467.0},{"date":"2026-06-25","close":466.0},{"date":"2026-06-26","close":460.0},{"date":"2026-06-29","close":460.0},{"date":"2026-06-30","close":400.0},{"date":"2026-07-01","close":296.0},{"date":"2026-07-02","close":284.0},{"date":"2026-07-03","close":369.0},{"date":"2026-07-06","close":296.0},{"date":"2026-07-07","close":384.0},{"date":"2026-07-08","close":327.0},{"date":"2026-07-09","close":280.0},{"date":"2026-07-10","close":262.0},{"date":"2026-07-13","close":235.0},{"date":"2026-07-14","close":244.0},{"date":"2026-07-15","close":260.0},{"date":"2026-07-16","close":338.0},{"date":"2026-07-20","close":439.0},{"date":"2026-07-21","close":570.0},{"date":"2026-07-22","close":625.0},{"date":"2026-07-23","close":515.0},{"date":"2026-07-24","close":406.0},{"date":"2026-07-27","close":393.0},{"date":"2026-07-28","close":325.0},{"date":"2026-07-29","close":422.0},{"date":"2026-07-30","close":326.0},{"date":"2026-07-31","close":370.0},{"date":"2026-08-03","close":388.0},{"date":"2026-08-04","close":420.0},{"date":"2026-08-05","close":401.0},{"date":"2026-08-06","close":373.0},{"date":"2026-08-07","close":358.0},{"date":"2026-08-10","close":392.0},{"date":"2026-08-11","close":376.0},{"date":"2026-08-12","close":359.0},{"date":"2026-08-13","close":336.0},{"date":"2026-08-14","close":436.0},{"date":"2026-08-18","close":458.0},{"date":"2026-08-19","close":454.0},{"date":"2026-08-20","close":412.0},{"date":"2026-08-21","close":535.0},{"date":"2026-08-24","close":695.0},{"date":"2026-08-25","close":712.0},{"date":"2026-08-26","close":661.0},{"date":"2026-08-27","close":722.0},{"date":"2026-08-28","close":701.0},{"date":"2026-08-31","close":692.0},{"date":"2026-09-01","close":758.0},{"date":"2026-09-02","close":663.0},{"date":"2026-09-03","close":610.0},{"date":"2026-09-04","close":427.0},{"date":"2026-09-07","close":299.0},{"date":"2026-09-08","close":248.0},{"date":"2026-09-09","close":248.0},{"date":"2026-09-10","close":136.0},{"date":"2026-09-11","close":134.0},{"date":"2026-09-14","close":99.0},{"date":"2026-09-15","close":70.0},{"date":"2026-09-16","close":56.0},{"date":"2026-09-17","close":43.0},{"date":"2026-09-18","close":20.0}],"chart_data":[{"date":"2024-10-24","open":542,"high":542,"low":525,"close":533,"volume":42856,"rsi_14":30.86,"sma_20":562.15,"sma_60":584.23,"sma_120":592.1},{"date":"2024-10-25","open":533,"high":543,"low":520,"close":536,"volume":25208,"rsi_14":35.0,"sma_20":560.95,"sma_60":583.33,"sma_120":591.45},{"date":"2024-10-28","open":532,"high":584,"low":532,"close":555,"volume":17747,"rsi_14":40.91,"sma_20":560.6,"sma_60":582.83,"sma_120":591.01},{"date":"2024-10-29","open":563,"high":565,"low":536,"close":552,"volume":23026,"rsi_14":40.0,"sma_20":559.7,"sma_60":581.2,"sma_120":590.45},{"date":"2024-10-30","open":545,"high":555,"low":539,"close":550,"volume":30539,"rsi_14":40.91,"sma_20":558.4,"sma_60":577.47,"sma_120":589.92},{"date":"2024-10-31","open":545,"high":553,"low":534,"close":548,"volume":17924,"rsi_14":40.45,"sma_20":557.1,"sma_60":574.78,"sma_120":589.36},{"date":"2024-11-01","open":545,"high":548,"low":520,"close":536,"volume":18061,"rsi_14":36.73,"sma_20":555.7,"sma_60":572.3,"sma_120":588.63},{"date":"2024-11-04","open":536,"high":555,"low":534,"close":554,"volume":46486,"rsi_14":42.06,"sma_20":555.4,"sma_60":570.13,"sma_120":588.12},{"date":"2024-11-05","open":554,"high":560,"low":548,"close":553,"volume":20130,"rsi_14":38.83,"sma_20":554.5,"sma_60":568.53,"sma_120":587.64},{"date":"2024-11-06","open":553,"high":553,"low":542,"close":551,"volume":22487,"rsi_14":40.82,"sma_20":553.55,"sma_60":567.88,"sma_120":587.09},{"date":"2024-11-07","open":551,"high":551,"low":540,"close":546,"volume":8177,"rsi_14":44.44,"sma_20":552.55,"sma_60":566.9,"sma_120":586.52},{"date":"2024-11-08","open":546,"high":560,"low":539,"close":560,"volume":64688,"rsi_14":56.25,"sma_20":552.3,"sma_60":565.48,"sma_120":586.08},{"date":"2024-11-11","open":554,"high":563,"low":543,"close":550,"volume":8645,"rsi_14":51.92,"sma_20":551.7,"sma_60":564.65,"sma_120":585.58},{"date":"2024-11-12","open":545,"high":550,"low":531,"close":542,"volume":23433,"rsi_14":49.09,"sma_20":550.25,"sma_60":563.62,"sma_120":585.07},{"date":"2024-11-13","open":536,"high":550,"low":524,"close":528,"volume":9450,"rsi_14":47.79,"sma_20":547.85,"sma_60":561.97,"sma_120":584.42},{"date":"2024-11-14","open":528,"high":528,"low":519,"close":524,"volume":14951,"rsi_14":44.74,"sma_20":545.6,"sma_60":560.7,"sma_120":583.74},{"date":"2024-11-15","open":519,"high":539,"low":512,"close":523,"volume":43385,"rsi_14":33.33,"sma_20":543.95,"sma_60":559.38,"sma_120":583.27},{"date":"2024-11-18","open":512,"high":546,"low":507,"close":531,"volume":68808,"rsi_14":39.6,"sma_20":543.1,"sma_60":558.48,"sma_120":582.86},{"date":"2024-11-19","open":534,"high":546,"low":515,"close":517,"volume":28518,"rsi_14":35.4,"sma_20":541.65,"sma_60":557.27,"sma_120":582.17},{"date":"2024-11-20","open":507,"high":521,"low":507,"close":516,"volume":13627,"rsi_14":35.71,"sma_20":540.25,"sma_60":555.95,"sma_120":581.58},{"date":"2024-11-21","open":511,"high":530,"low":506,"close":523,"volume":24825,"rsi_14":43.93,"sma_20":539.75,"sma_60":554.68,"sma_120":580.98},{"date":"2024-11-22","open":517,"high":521,"low":508,"close":519,"volume":68759,"rsi_14":31.18,"sma_20":538.9,"sma_60":553.57,"sma_120":580.3},{"date":"2024-11-25","open":519,"high":519,"low":480,"close":509,"volume":74578,"rsi_14":28.43,"sma_20":536.6,"sma_60":552.28,"sma_120":579.61},{"date":"2024-11-26","open":509,"high":515,"low":489,"close":514,"volume":68164,"rsi_14":32.38,"sma_20":534.7,"sma_60":551.1,"sma_120":578.93},{"date":"2024-11-27","open":509,"high":514,"low":486,"close":510,"volume":16017,"rsi_14":32.69,"sma_20":532.7,"sma_60":549.78,"sma_120":578.29},{"date":"2024-11-28","open":505,"high":534,"low":498,"close":508,"volume":36316,"rsi_14":21.74,"sma_20":530.7,"sma_60":548.48,"sma_120":577.51},{"date":"2024-11-29","open":503,"high":508,"low":485,"close":499,"volume":24998,"rsi_14":21.98,"sma_20":528.85,"sma_60":547.23,"sma_120":576.54},{"date":"2024-12-02","open":497,"high":500,"low":470,"close":485,"volume":108093,"rsi_14":20.62,"sma_20":525.4,"sma_60":545.57,"sma_120":575.57},{"date":"2024-12-03","open":485,"high":497,"low":473,"close":493,"volume":33420,"rsi_14":30.77,"sma_20":522.4,"sma_60":544.05,"sma_120":574.54},{"date":"2024-12-04","open":489,"high":499,"low":461,"close":477,"volume":150148,"rsi_14":27.18,"sma_20":518.7,"sma_60":542.4,"sma_120":573.42},{"date":"2024-12-05","open":455,"high":473,"low":430,"close":467,"volume":340217,"rsi_14":25.0,"sma_20":514.75,"sma_60":540.7,"sma_120":572.3},{"date":"2024-12-06","open":467,"high":478,"low":445,"close":466,"volume":53821,"rsi_14":19.05,"sma_20":510.05,"sma_60":539.32,"sma_120":571.05},{"date":"2024-12-09","open":460,"high":460,"low":430,"close":457,"volume":44461,"rsi_14":20.0,"sma_20":505.4,"sma_60":538.13,"sma_120":569.68},{"date":"2024-12-10","open":450,"high":467,"low":425,"close":465,"volume":48845,"rsi_14":26.17,"sma_20":501.55,"sma_60":536.9,"sma_120":568.37},{"date":"2024-12-11","open":463,"high":486,"low":461,"close":479,"volume":73449,"rsi_14":30.7,"sma_20":499.1,"sma_60":535.95,"sma_120":567.2},{"date":"2024-12-12","open":487,"high":491,"low":460,"close":484,"volume":64596,"rsi_14":34.78,"sma_20":497.1,"sma_60":535.22,"sma_120":566.22},{"date":"2024-12-13","open":461,"high":484,"low":450,"close":482,"volume":79709,"rsi_14":37.38,"sma_20":495.05,"sma_60":534.17,"sma_120":565.27},{"date":"2024-12-16","open":482,"high":500,"low":450,"close":471,"volume":195743,"rsi_14":30.97,"sma_20":492.05,"sma_60":532.95,"sma_120":564.1},{"date":"2024-12-17","open":470,"high":483,"low":466,"close":470,"volume":88902,"rsi_14":31.82,"sma_20":489.7,"sma_60":531.73,"sma_120":563.01},{"date":"2024-12-18","open":470,"high":477,"low":465,"close":472,"volume":54582,"rsi_14":33.64,"sma_20":487.5,"sma_60":530.33,"sma_120":561.96},{"date":"2024-12-19","open":472,"high":500,"low":472,"close":493,"volume":127820,"rsi_14":47.54,"sma_20":486.0,"sma_60":529.3,"sma_120":561.1},{"date":"2024-12-20","open":493,"high":493,"low":472,"close":479,"volume":39939,"rsi_14":47.54,"sma_20":484.0,"sma_60":527.95,"sma_120":560.07},{"date":"2024-12-23","open":479,"high":519,"low":465,"close":476,"volume":70383,"rsi_14":42.74,"sma_20":482.35,"sma_60":526.52,"sma_120":559.0},{"date":"2024-12-24","open":478,"high":491,"low":472,"close":488,"volume":77407,"rsi_14":54.87,"sma_20":481.05,"sma_60":525.15,"sma_120":558.07},{"date":"2024-12-26","open":488,"high":491,"low":455,"close":477,"volume":96245,"rsi_14":54.39,"sma_20":479.4,"sma_60":523.5,"sma_120":557.09},{"date":"2024-12-27","open":477,"high":477,"low":454,"close":454,"volume":60819,"rsi_14":45.59,"sma_20":476.7,"sma_60":521.5,"sma_120":555.92},{"date":"2024-12-30","open":454,"high":461,"low":441,"close":453,"volume":68668,"rsi_14":48.44,"sma_20":474.4,"sma_60":519.65,"sma_120":554.78},{"date":"2025-01-02","open":453,"high":480,"low":452,"close":476,"volume":79320,"rsi_14":53.85,"sma_20":473.95,"sma_60":518.25,"sma_120":553.93},{"date":"2025-01-03","open":476,"high":476,"low":468,"close":475,"volume":39801,"rsi_14":48.46,"sma_20":473.05,"sma_60":516.65,"sma_120":553.07},{"date":"2025-01-06","open":489,"high":489,"low":472,"close":479,"volume":64305,"rsi_14":48.06,"sma_20":473.15,"sma_60":515.13,"sma_120":552.16},{"date":"2025-01-07","open":479,"high":496,"low":472,"close":488,"volume":84550,"rsi_14":52.21,"sma_20":474.2,"sma_60":513.83,"sma_120":551.38},{"date":"2025-01-08","open":488,"high":498,"low":475,"close":483,"volume":26235,"rsi_14":54.62,"sma_20":475.05,"sma_60":512.47,"sma_120":550.55},{"date":"2025-01-09","open":483,"high":483,"low":468,"close":480,"volume":32924,"rsi_14":53.79,"sma_20":476.2,"sma_60":511.1,"sma_120":549.8},{"date":"2025-01-10","open":480,"high":490,"low":478,"close":480,"volume":44137,"rsi_14":53.08,"sma_20":476.95,"sma_60":509.58,"sma_120":548.98},{"date":"2025-01-13","open":475,"high":485,"low":450,"close":479,"volume":70693,"rsi_14":43.64,"sma_20":476.95,"sma_60":507.97,"sma_120":548.12},{"date":"2025-01-14","open":479,"high":484,"low":472,"close":479,"volume":39746,"rsi_14":50.0,"sma_20":476.7,"sma_60":506.47,"sma_120":547.35},{"date":"2025-01-15","open":479,"high":484,"low":462,"close":477,"volume":27701,"rsi_14":50.53,"sma_20":476.45,"sma_60":505.15,"sma_120":546.57},{"date":"2025-01-16","open":477,"high":477,"low":453,"close":473,"volume":200352,"rsi_14":41.38,"sma_20":476.55,"sma_60":503.9,"sma_120":545.59},{"date":"2025-01-17","open":473,"high":474,"low":454,"close":460,"volume":176454,"rsi_14":40.45,"sma_20":476.05,"sma_60":502.47,"sma_120":544.58},{"date":"2025-01-20","open":460,"high":469,"low":456,"close":460,"volume":88599,"rsi_14":54.55,"sma_20":475.45,"sma_60":501.07,"sma_120":543.38},{"date":"2025-01-21","open":460,"high":461,"low":447,"close":452,"volume":97628,"rsi_14":49.32,"sma_20":473.4,"sma_60":499.72,"sma_120":541.98},{"date":"2025-01-22","open":455,"high":462,"low":433,"close":443,"volume":80143,"rsi_14":22.03,"sma_20":471.6,"sma_60":498.17,"sma_120":540.75},{"date":"2025-01-23","open":443,"high":575,"low":443,"close":575,"volume":5436645,"rsi_14":76.32,"sma_20":476.55,"sma_60":498.5,"sma_120":540.67},{"date":"2025-01-24","open":557,"high":642,"low":499,"close":499,"volume":6049577,"rsi_14":53.82,"sma_20":477.1,"sma_60":497.62,"sma_120":539.41},{"date":"2025-01-31","open":499,"high":502,"low":451,"close":460,"volume":483444,"rsi_14":45.21,"sma_20":476.25,"sma_60":496.12,"sma_120":536.79},{"date":"2025-02-03","open":465,"high":471,"low":444,"close":452,"volume":248522,"rsi_14":44.75,"sma_20":476.15,"sma_60":494.52,"sma_120":534.65},{"date":"2025-02-04","open":452,"high":459,"low":443,"close":456,"volume":97663,"rsi_14":45.95,"sma_20":476.3,"sma_60":493.18,"sma_120":532.74},{"date":"2025-02-05","open":459,"high":471,"low":447,"close":453,"volume":124029,"rsi_14":45.48,"sma_20":475.15,"sma_60":491.5,"sma_120":530.82},{"date":"2025-02-06","open":451,"high":485,"low":450,"close":474,"volume":137153,"rsi_14":49.22,"sma_20":475.1,"sma_60":490.18,"sma_120":529.36},{"date":"2025-02-07","open":474,"high":488,"low":451,"close":461,"volume":179679,"rsi_14":47.29,"sma_20":474.2,"sma_60":488.68,"sma_120":528.28},{"date":"2025-02-10","open":461,"high":476,"low":446,"close":451,"volume":127093,"rsi_14":46.18,"sma_20":472.35,"sma_60":487.1,"sma_120":527.0},{"date":"2025-02-11","open":450,"high":455,"low":444,"close":448,"volume":93689,"rsi_14":46.31,"sma_20":470.6,"sma_60":485.23,"sma_120":525.36},{"date":"2025-02-12","open":448,"high":455,"low":445,"close":451,"volume":37388,"rsi_14":48.63,"sma_20":469.15,"sma_60":483.58,"sma_120":524.12},{"date":"2025-02-13","open":451,"high":460,"low":445,"close":450,"volume":79252,"rsi_14":48.48,"sma_20":467.65,"sma_60":482.05,"sma_120":522.83},{"date":"2025-02-14","open":450,"high":461,"low":446,"close":450,"volume":65033,"rsi_14":49.69,"sma_20":466.2,"sma_60":480.75,"sma_120":521.36},{"date":"2025-02-17","open":445,"high":484,"low":443,"close":452,"volume":137088,"rsi_14":51.43,"sma_20":464.85,"sma_60":479.55,"sma_120":520.12},{"date":"2025-02-18","open":453,"high":469,"low":453,"close":460,"volume":71924,"rsi_14":19.9,"sma_20":464.0,"sma_60":478.5,"sma_120":518.94},{"date":"2025-02-19","open":460,"high":477,"low":454,"close":455,"volume":64232,"rsi_14":31.67,"sma_20":463.1,"sma_60":477.23,"sma_120":517.86},{"date":"2025-02-20","open":455,"high":500,"low":455,"close":491,"volume":348654,"rsi_14":63.25,"sma_20":464.65,"sma_60":476.8,"sma_120":517.03},{"date":"2025-02-21","open":491,"high":511,"low":457,"close":458,"volume":262069,"rsi_14":52.11,"sma_20":464.55,"sma_60":475.83,"sma_120":515.89},{"date":"2025-02-24","open":456,"high":467,"low":450,"close":451,"volume":166562,"rsi_14":48.28,"sma_20":464.5,"sma_60":474.63,"sma_120":514.66},{"date":"2025-02-25","open":460,"high":586,"low":460,"close":586,"volume":11467432,"rsi_14":74.01,"sma_20":471.65,"sma_60":475.75,"sma_120":514.66},{"date":"2025-02-26","open":598,"high":611,"low":503,"close":522,"volume":5290009,"rsi_14":57.5,"sma_20":469.0,"sma_60":475.97,"sma_120":514.12},{"date":"2025-02-27","open":521,"high":537,"low":480,"close":482,"volume":1023268,"rsi_14":53.03,"sma_20":468.15,"sma_60":475.43,"sma_120":513.27},{"date":"2025-02-28","open":482,"high":503,"low":470,"close":483,"volume":488919,"rsi_14":54.73,"sma_20":469.3,"sma_60":474.98,"sma_120":512.38},{"date":"2025-03-04","open":483,"high":499,"low":458,"close":458,"volume":229973,"rsi_14":51.39,"sma_20":469.6,"sma_60":474.15,"sma_120":511.32},{"date":"2025-03-05","open":460,"high":483,"low":460,"close":469,"volume":164117,"rsi_14":52.45,"sma_20":470.25,"sma_60":473.65,"sma_120":510.44},{"date":"2025-03-06","open":460,"high":480,"low":458,"close":468,"volume":170931,"rsi_14":52.45,"sma_20":471.0,"sma_60":473.37,"sma_120":509.47},{"date":"2025-03-07","open":468,"high":472,"low":460,"close":461,"volume":63473,"rsi_14":51.47,"sma_20":470.35,"sma_60":472.83,"sma_120":508.44},{"date":"2025-03-10","open":461,"high":479,"low":455,"close":463,"volume":124335},{"date":"2025-03-11","open":460,"high":463,"low":453,"close":459,"volume":121637},{"date":"2025-03-12","open":456,"high":470,"low":456,"close":459,"volume":42714},{"date":"2025-03-13","open":479,"high":479,"low":453,"close":455,"volume":83990},{"date":"2025-03-14","open":455,"high":458,"low":450,"close":453,"volume":71985},{"date":"2025-03-17","open":469,"high":469,"low":447,"close":451,"volume":129762},{"date":"2025-03-18","open":447,"high":515,"low":447,"close":455,"volume":665281},{"date":"2025-03-19","open":452,"high":477,"low":449,"close":454,"volume":209292},{"date":"2025-03-20","open":466,"high":490,"low":452,"close":473,"volume":119657},{"date":"2025-03-21","open":473,"high":481,"low":457,"close":457,"volume":168797},{"date":"2025-03-24","open":454,"high":480,"low":454,"close":460,"volume":146144},{"date":"2025-03-25","open":461,"high":477,"low":460,"close":462,"volume":86422},{"date":"2025-03-26","open":473,"high":473,"low":462,"close":473,"volume":41247},{"date":"2025-03-27","open":473,"high":479,"low":470,"close":471,"volume":48258},{"date":"2025-03-28","open":471,"high":478,"low":456,"close":456,"volume":81852},{"date":"2025-03-31","open":456,"high":470,"low":449,"close":449,"volume":96524},{"date":"2025-04-01","open":453,"high":462,"low":445,"close":451,"volume":55328},{"date":"2025-04-02","open":470,"high":470,"low":451,"close":460,"volume":45920},{"date":"2025-04-03","open":460,"high":466,"low":455,"close":461,"volume":21198},{"date":"2025-04-04","open":460,"high":465,"low":451,"close":459,"volume":46881},{"date":"2025-04-07","open":465,"high":472,"low":435,"close":443,"volume":146565},{"date":"2025-04-08","open":443,"high":468,"low":443,"close":457,"volume":152130},{"date":"2025-04-09","open":452,"high":457,"low":447,"close":447,"volume":35519},{"date":"2025-04-10","open":447,"high":466,"low":447,"close":461,"volume":41031},{"date":"2025-04-11","open":470,"high":470,"low":447,"close":452,"volume":64435},{"date":"2025-04-14","open":454,"high":460,"low":445,"close":456,"volume":65829},{"date":"2025-04-15","open":456,"high":465,"low":455,"close":463,"volume":54535},{"date":"2025-04-16","open":463,"high":471,"low":457,"close":470,"volume":43897},{"date":"2025-04-17","open":470,"high":477,"low":464,"close":470,"volume":27581},{"date":"2025-04-18","open":470,"high":474,"low":461,"close":474,"volume":72094},{"date":"2025-04-21","open":474,"high":479,"low":458,"close":464,"volume":60204},{"date":"2025-04-22","open":474,"high":477,"low":463,"close":464,"volume":32020},{"date":"2025-04-23","open":464,"high":538,"low":464,"close":478,"volume":975725},{"date":"2025-04-24","open":486,"high":545,"low":480,"close":503,"volume":1312447},{"date":"2025-04-25","open":503,"high":532,"low":492,"close":519,"volume":292514},{"date":"2025-04-28","open":519,"high":549,"low":514,"close":537,"volume":328706},{"date":"2025-04-29","open":537,"high":548,"low":528,"close":537,"volume":131909},{"date":"2025-04-30","open":537,"high":552,"low":530,"close":537,"volume":151808},{"date":"2025-05-02","open":537,"high":537,"low":520,"close":520,"volume":65859},{"date":"2025-05-07","open":520,"high":527,"low":508,"close":520,"volume":69582},{"date":"2025-05-08","open":520,"high":523,"low":490,"close":506,"volume":130638},{"date":"2025-05-09","open":508,"high":551,"low":493,"close":500,"volume":142492},{"date":"2025-05-12","open":505,"high":539,"low":500,"close":531,"volume":130832},{"date":"2025-05-13","open":531,"high":535,"low":510,"close":510,"volume":41586},{"date":"2025-05-14","open":505,"high":530,"low":486,"close":522,"volume":62669},{"date":"2025-05-15","open":527,"high":539,"low":500,"close":503,"volume":91980},{"date":"2025-05-16","open":503,"high":528,"low":499,"close":505,"volume":89179},{"date":"2025-05-19","open":505,"high":505,"low":490,"close":492,"volume":96203},{"date":"2025-05-20","open":492,"high":492,"low":475,"close":476,"volume":101257},{"date":"2025-05-21","open":476,"high":497,"low":476,"close":487,"volume":88811},{"date":"2025-05-22","open":487,"high":500,"low":471,"close":471,"volume":107402},{"date":"2025-05-23","open":471,"high":524,"low":469,"close":470,"volume":644492},{"date":"2025-05-26","open":470,"high":484,"low":470,"close":477,"volume":117226},{"date":"2025-05-27","open":477,"high":496,"low":477,"close":490,"volume":123116},{"date":"2025-05-28","open":490,"high":504,"low":486,"close":490,"volume":99166},{"date":"2025-05-29","open":490,"high":515,"low":487,"close":507,"volume":81303},{"date":"2025-05-30","open":507,"high":530,"low":495,"close":508,"volume":118680},{"date":"2025-06-02","open":508,"high":530,"low":507,"close":507,"volume":46192},{"date":"2025-06-04","open":512,"high":535,"low":509,"close":523,"volume":138253},{"date":"2025-06-05","open":528,"high":530,"low":513,"close":519,"volume":65409},{"date":"2025-06-09","open":519,"high":534,"low":514,"close":519,"volume":80052},{"date":"2025-06-10","open":524,"high":550,"low":519,"close":525,"volume":129522},{"date":"2025-06-11","open":530,"high":536,"low":521,"close":527,"volume":33333},{"date":"2025-06-12","open":532,"high":534,"low":520,"close":520,"volume":35316},{"date":"2025-06-13","open":525,"high":536,"low":515,"close":515,"volume":130491},{"date":"2025-06-16","open":520,"high":525,"low":501,"close":502,"volume":52085},{"date":"2025-06-17","open":507,"high":515,"low":491,"close":492,"volume":76765},{"date":"2025-06-18","open":496,"high":545,"low":489,"close":501,"volume":899904},{"date":"2025-06-19","open":506,"high":511,"low":492,"close":496,"volume":48246},{"date":"2025-06-20","open":496,"high":499,"low":485,"close":489,"volume":78347},{"date":"2025-06-23","open":489,"high":499,"low":487,"close":493,"volume":38310},{"date":"2025-06-24","open":493,"high":508,"low":488,"close":495,"volume":82565},{"date":"2025-06-25","open":495,"high":499,"low":490,"close":492,"volume":33941},{"date":"2025-06-26","open":496,"high":504,"low":467,"close":467,"volume":160466},{"date":"2025-06-27","open":471,"high":499,"low":471,"close":488,"volume":85431},{"date":"2025-06-30","open":492,"high":493,"low":467,"close":472,"volume":73963},{"date":"2025-07-01","open":476,"high":490,"low":476,"close":481,"volume":35057},{"date":"2025-07-02","open":485,"high":491,"low":475,"close":482,"volume":29217},{"date":"2025-07-03","open":482,"high":494,"low":482,"close":486,"volume":36053},{"date":"2025-07-04","open":490,"high":498,"low":479,"close":485,"volume":110344},{"date":"2025-07-07","open":486,"high":491,"low":482,"close":491,"volume":65498},{"date":"2025-07-08","open":494,"high":500,"low":486,"close":492,"volume":47778},{"date":"2025-07-09","open":493,"high":498,"low":492,"close":497,"volume":44235},{"date":"2025-07-10","open":497,"high":502,"low":490,"close":500,"volume":60451},{"date":"2025-07-11","open":500,"high":502,"low":495,"close":501,"volume":47795},{"date":"2025-07-14","open":506,"high":510,"low":502,"close":504,"volume":60597},{"date":"2025-07-15","open":509,"high":515,"low":500,"close":504,"volume":26227},{"date":"2025-07-16","open":506,"high":506,"low":491,"close":491,"volume":32975},{"date":"2025-07-17","open":505,"high":513,"low":484,"close":509,"volume":43625},{"date":"2025-07-18","open":504,"high":509,"low":493,"close":496,"volume":35497},{"date":"2025-07-21","open":500,"high":505,"low":496,"close":503,"volume":37307},{"date":"2025-07-22","open":508,"high":510,"low":493,"close":493,"volume":34450},{"date":"2025-07-23","open":495,"high":502,"low":485,"close":494,"volume":27008},{"date":"2025-07-24","open":494,"high":498,"low":488,"close":488,"volume":24333},{"date":"2025-07-25","open":492,"high":495,"low":481,"close":482,"volume":21859},{"date":"2025-07-28","open":482,"high":520,"low":482,"close":494,"volume":66976},{"date":"2025-07-29","open":490,"high":516,"low":490,"close":505,"volume":80423},{"date":"2025-07-30","open":500,"high":502,"low":489,"close":491,"volume":44150},{"date":"2025-07-31","open":491,"high":500,"low":486,"close":500,"volume":28663},{"date":"2025-08-01","open":500,"high":501,"low":476,"close":480,"volume":29832},{"date":"2025-08-04","open":475,"high":484,"low":470,"close":482,"volume":23533},{"date":"2025-08-05","open":482,"high":495,"low":482,"close":490,"volume":11734},{"date":"2025-08-06","open":494,"high":494,"low":481,"close":486,"volume":20847},{"date":"2025-08-07","open":490,"high":495,"low":484,"close":488,"volume":16258},{"date":"2025-08-08","open":488,"high":500,"low":488,"close":493,"volume":14077},{"date":"2025-08-11","open":493,"high":495,"low":470,"close":489,"volume":86099},{"date":"2025-08-12","open":485,"high":496,"low":484,"close":495,"volume":19654},{"date":"2025-08-13","open":495,"high":495,"low":488,"close":492,"volume":36201},{"date":"2025-08-14","open":491,"high":499,"low":488,"close":496,"volume":10395},{"date":"2025-08-18","open":496,"high":496,"low":477,"close":480,"volume":59464},{"date":"2025-08-19","open":484,"high":504,"low":481,"close":492,"volume":95852},{"date":"2025-08-20","open":493,"high":504,"low":492,"close":497,"volume":71708},{"date":"2025-08-21","open":497,"high":533,"low":497,"close":519,"volume":156860},{"date":"2025-08-22","open":519,"high":524,"low":485,"close":499,"volume":136217},{"date":"2025-08-25","open":500,"high":519,"low":500,"close":508,"volume":59947},{"date":"2025-08-26","open":508,"high":525,"low":500,"close":507,"volume":82041},{"date":"2025-08-27","open":508,"high":518,"low":502,"close":503,"volume":37925},{"date":"2025-08-28","open":503,"high":519,"low":503,"close":503,"volume":41904},{"date":"2025-08-29","open":508,"high":520,"low":503,"close":519,"volume":81537},{"date":"2025-09-01","open":519,"high":674,"low":519,"close":674,"volume":8729493},{"date":"2025-09-02","open":655,"high":684,"low":580,"close":584,"volume":4742432},{"date":"2025-09-03","open":584,"high":621,"low":550,"close":551,"volume":1347708},{"date":"2025-09-04","open":555,"high":575,"low":540,"close":558,"volume":491491},{"date":"2025-09-05","open":560,"high":561,"low":536,"close":543,"volume":377868},{"date":"2025-09-08","open":542,"high":560,"low":537,"close":551,"volume":369362},{"date":"2025-09-09","open":546,"high":549,"low":531,"close":533,"volume":261112},{"date":"2025-09-10","open":533,"high":586,"low":533,"close":547,"volume":593842},{"date":"2025-09-11","open":547,"high":563,"low":534,"close":546,"volume":283025},{"date":"2025-09-12","open":546,"high":561,"low":540,"close":548,"volume":147369},{"date":"2025-09-15","open":548,"high":561,"low":536,"close":544,"volume":92620},{"date":"2025-09-16","open":539,"high":549,"low":535,"close":540,"volume":112080},{"date":"2025-09-17","open":540,"high":540,"low":527,"close":529,"volume":94894},{"date":"2025-09-18","open":525,"high":546,"low":522,"close":533,"volume":137024},{"date":"2025-09-19","open":531,"high":547,"low":526,"close":534,"volume":68205},{"date":"2025-09-22","open":529,"high":559,"low":525,"close":532,"volume":80338},{"date":"2025-09-23","open":532,"high":548,"low":531,"close":536,"volume":33260},{"date":"2025-09-24","open":531,"high":546,"low":512,"close":530,"volume":114787},{"date":"2025-09-25","open":530,"high":542,"low":517,"close":525,"volume":89890},{"date":"2025-09-26","open":525,"high":527,"low":512,"close":512,"volume":91727},{"date":"2025-09-29","open":511,"high":512,"low":502,"close":504,"volume":40459},{"date":"2025-09-30","open":513,"high":540,"low":509,"close":530,"volume":68111},{"date":"2025-10-01","open":530,"high":543,"low":513,"close":515,"volume":61370},{"date":"2025-10-02","open":520,"high":542,"low":520,"close":525,"volume":88259},{"date":"2025-10-10","open":525,"high":537,"low":520,"close":522,"volume":61430},{"date":"2025-10-13","open":517,"high":542,"low":516,"close":528,"volume":75338},{"date":"2025-10-14","open":528,"high":534,"low":520,"close":530,"volume":29703},{"date":"2025-10-15","open":525,"high":533,"low":515,"close":525,"volume":69350},{"date":"2025-10-16","open":536,"high":546,"low":520,"close":533,"volume":67243},{"date":"2025-10-17","open":538,"high":540,"low":516,"close":531,"volume":78552},{"date":"2025-10-20","open":526,"high":554,"low":526,"close":542,"volume":87815},{"date":"2025-10-21","open":542,"high":550,"low":536,"close":540,"volume":48929},{"date":"2025-10-22","open":540,"high":559,"low":538,"close":551,"volume":106561},{"date":"2025-10-23","open":531,"high":545,"low":525,"close":530,"volume":58105},{"date":"2025-10-24","open":528,"high":537,"low":516,"close":526,"volume":83948},{"date":"2025-10-27","open":531,"high":538,"low":511,"close":515,"volume":131333},{"date":"2025-10-28","open":519,"high":572,"low":511,"close":517,"volume":214629},{"date":"2025-10-29","open":528,"high":536,"low":517,"close":520,"volume":45614},{"date":"2025-10-30","open":520,"high":537,"low":506,"close":506,"volume":55813},{"date":"2025-10-31","open":527,"high":529,"low":502,"close":502,"volume":43862},{"date":"2025-11-03","open":502,"high":511,"low":483,"close":483,"volume":110836,"rsi_14":29.91,"sma_20":523.55,"sma_60":522.72,"sma_120":509.99},{"date":"2025-11-04","open":483,"high":492,"low":481,"close":490,"volume":45717,"rsi_14":35.29,"sma_20":521.55,"sma_60":522.85,"sma_120":509.86},{"date":"2025-11-05","open":500,"high":633,"low":492,"close":508,"volume":3169631,"rsi_14":40.31,"sma_20":521.2,"sma_60":523.15,"sma_120":509.93},{"date":"2025-11-06","open":513,"high":518,"low":492,"close":508,"volume":188085,"rsi_14":40.94,"sma_20":520.35,"sma_60":523.52,"sma_120":509.73},{"date":"2025-11-07","open":507,"high":507,"low":489,"close":499,"volume":91398,"rsi_14":32.8,"sma_20":519.2,"sma_60":523.7,"sma_120":509.64},{"date":"2025-11-10","open":494,"high":500,"low":494,"close":500,"volume":156866,"rsi_14":33.87,"sma_20":517.8,"sma_60":523.82,"sma_120":509.46},{"date":"2025-11-11","open":500,"high":507,"low":495,"close":496,"volume":149068,"rsi_14":26.5,"sma_20":516.1,"sma_60":523.93,"sma_120":509.4},{"date":"2025-11-12","open":495,"high":514,"low":495,"close":508,"volume":32725,"rsi_14":39.81,"sma_20":515.25,"sma_60":524.15,"sma_120":509.43},{"date":"2025-11-13","open":508,"high":519,"low":500,"close":502,"volume":57813,"rsi_14":39.09,"sma_20":513.7,"sma_60":524.32,"sma_120":509.51},{"date":"2025-11-14","open":502,"high":510,"low":495,"close":495,"volume":42427,"rsi_14":40.57,"sma_20":511.9,"sma_60":524.3,"sma_120":509.67},{"date":"2025-11-17","open":495,"high":502,"low":488,"close":495,"volume":55914,"rsi_14":39.42,"sma_20":509.55,"sma_60":524.55,"sma_120":509.73},{"date":"2025-11-18","open":491,"high":500,"low":483,"close":491,"volume":42112,"rsi_14":36.19,"sma_20":507.1,"sma_60":524.53,"sma_120":509.9},{"date":"2025-11-19","open":484,"high":498,"low":484,"close":486,"volume":22434,"rsi_14":39.58,"sma_20":503.85,"sma_60":524.35,"sma_120":510.03},{"date":"2025-11-20","open":486,"high":498,"low":486,"close":492,"volume":11594,"rsi_14":44.9,"sma_20":501.95,"sma_60":523.9,"sma_120":510.16},{"date":"2025-11-21","open":492,"high":495,"low":450,"close":484,"volume":62991,"rsi_14":50.57,"sma_20":499.85,"sma_60":523.65,"sma_120":510.11},{"date":"2025-11-24","open":481,"high":490,"low":479,"close":483,"volume":19129,"rsi_14":45.68,"sma_20":498.25,"sma_60":523.23,"sma_120":510.05},{"date":"2025-11-25","open":492,"high":496,"low":477,"close":478,"volume":17499,"rsi_14":27.94,"sma_20":496.3,"sma_60":522.75,"sma_120":509.81},{"date":"2025-11-26","open":478,"high":485,"low":474,"close":482,"volume":35958,"rsi_14":31.94,"sma_20":494.4,"sma_60":522.4,"sma_120":509.59},{"date":"2025-11-27","open":486,"high":493,"low":477,"close":487,"volume":29865,"rsi_14":41.18,"sma_20":493.45,"sma_60":522.13,"sma_120":509.43},{"date":"2025-11-28","open":487,"high":492,"low":482,"close":487,"volume":24678,"rsi_14":40.3,"sma_20":492.7,"sma_60":521.6,"sma_120":509.12},{"date":"2025-12-01","open":491,"high":491,"low":481,"close":481,"volume":81731,"rsi_14":39.13,"sma_20":492.6,"sma_60":518.38,"sma_120":508.81},{"date":"2025-12-02","open":482,"high":482,"low":467,"close":467,"volume":15602,"rsi_14":21.13,"sma_20":491.45,"sma_60":516.43,"sma_120":508.38},{"date":"2025-12-03","open":465,"high":550,"low":465,"close":471,"volume":928444,"rsi_14":27.54,"sma_20":489.6,"sma_60":515.1,"sma_120":507.93},{"date":"2025-12-04","open":480,"high":484,"low":471,"close":477,"volume":51811,"rsi_14":36.76,"sma_20":488.05,"sma_60":513.75,"sma_120":507.51},{"date":"2025-12-05","open":477,"high":477,"low":471,"close":477,"volume":38667,"rsi_14":36.76,"sma_20":486.95,"sma_60":512.65,"sma_120":507.15},{"date":"2025-12-08","open":472,"high":479,"low":472,"close":478,"volume":24641,"rsi_14":40.0,"sma_20":485.85,"sma_60":511.43,"sma_120":506.84},{"date":"2025-12-09","open":478,"high":478,"low":474,"close":477,"volume":11282,"rsi_14":42.62,"sma_20":484.9,"sma_60":510.5,"sma_120":506.63},{"date":"2025-12-10","open":471,"high":478,"low":470,"close":470,"volume":30245,"rsi_14":32.26,"sma_20":483.0,"sma_60":509.22,"sma_120":506.45},{"date":"2025-12-11","open":470,"high":478,"low":468,"close":470,"volume":72100,"rsi_14":37.04,"sma_20":481.4,"sma_60":507.95,"sma_120":506.19},{"date":"2025-12-12","open":474,"high":499,"low":467,"close":468,"volume":59336,"rsi_14":36.36,"sma_20":480.05,"sma_60":506.62,"sma_120":505.96},{"date":"2025-12-15","open":474,"high":474,"low":468,"close":469,"volume":17399,"rsi_14":41.18,"sma_20":478.75,"sma_60":505.37,"sma_120":505.79},{"date":"2025-12-16","open":470,"high":483,"low":469,"close":476,"volume":30597,"rsi_14":44.44,"sma_20":478.0,"sma_60":504.3,"sma_120":505.65},{"date":"2025-12-17","open":476,"high":476,"low":469,"close":473,"volume":41869,"rsi_14":36.54,"sma_20":477.35,"sma_60":503.37,"sma_120":505.47},{"date":"2025-12-18","open":472,"high":475,"low":467,"close":469,"volume":21794,"rsi_14":33.93,"sma_20":476.2,"sma_60":502.3,"sma_120":505.27},{"date":"2025-12-19","open":469,"high":474,"low":464,"close":472,"volume":16203,"rsi_14":41.51,"sma_20":475.6,"sma_60":501.27,"sma_120":505.32},{"date":"2025-12-22","open":472,"high":472,"low":468,"close":470,"volume":39856,"rsi_14":53.66,"sma_20":474.95,"sma_60":500.23,"sma_120":505.17},{"date":"2025-12-23","open":464,"high":476,"low":461,"close":464,"volume":14313,"rsi_14":41.86,"sma_20":474.25,"sma_60":499.03,"sma_120":505.1},{"date":"2025-12-24","open":461,"high":471,"low":461,"close":466,"volume":11804,"rsi_14":35.9,"sma_20":473.45,"sma_60":497.97,"sma_120":504.98},{"date":"2025-12-26","open":466,"high":466,"low":441,"close":449,"volume":74603,"rsi_14":25.0,"sma_20":471.55,"sma_60":496.7,"sma_120":504.7},{"date":"2025-12-29","open":452,"high":465,"low":449,"close":451,"volume":41757,"rsi_14":26.32,"sma_20":469.75,"sma_60":495.68,"sma_120":504.41},{"date":"2025-12-30","open":451,"high":465,"low":449,"close":462,"volume":9066,"rsi_14":38.81,"sma_20":468.8,"sma_60":494.98,"sma_120":504.22},{"date":"2026-01-02","open":481,"high":481,"low":444,"close":453,"volume":51494,"rsi_14":37.68,"sma_20":468.1,"sma_60":493.7,"sma_120":503.9},{"date":"2026-01-05","open":453,"high":458,"low":445,"close":447,"volume":81990,"rsi_14":34.67,"sma_20":466.9,"sma_60":492.57,"sma_120":503.52},{"date":"2026-01-06","open":447,"high":454,"low":447,"close":449,"volume":51756,"rsi_14":37.33,"sma_20":465.5,"sma_60":491.3,"sma_120":503.12},{"date":"2026-01-07","open":448,"high":453,"low":439,"close":443,"volume":54903,"rsi_14":33.75,"sma_20":463.8,"sma_60":489.98,"sma_120":502.65},{"date":"2026-01-08","open":440,"high":444,"low":435,"close":444,"volume":35507,"rsi_14":28.38,"sma_20":462.1,"sma_60":488.58,"sma_120":502.18},{"date":"2026-01-09","open":447,"high":448,"low":437,"close":443,"volume":37900,"rsi_14":29.17,"sma_20":460.4,"sma_60":487.13,"sma_120":501.67},{"date":"2026-01-12","open":447,"high":447,"low":437,"close":443,"volume":32897,"rsi_14":30.88,"sma_20":459.05,"sma_60":485.77,"sma_120":501.16},{"date":"2026-01-13","open":443,"high":454,"low":443,"close":447,"volume":25696,"rsi_14":31.88,"sma_20":457.9,"sma_60":484.33,"sma_120":500.79},{"date":"2026-01-14","open":447,"high":455,"low":447,"close":447,"volume":14624,"rsi_14":32.84,"sma_20":456.85,"sma_60":482.93,"sma_120":500.27},{"date":"2026-01-15","open":451,"high":453,"low":442,"close":448,"volume":25912,"rsi_14":37.1,"sma_20":455.8,"sma_60":481.37,"sma_120":499.88},{"date":"2026-01-16","open":448,"high":450,"low":441,"close":444,"volume":31184,"rsi_14":48.97,"sma_20":469.5,"sma_60":472.28,"sma_120":507.34},{"date":"2026-01-19","open":444,"high":448,"low":431,"close":441,"volume":34075,"rsi_14":42.0,"sma_20":452.6,"sma_60":477.93,"sma_120":498.95},{"date":"2026-01-20","open":441,"high":446,"low":438,"close":446,"volume":32181,"rsi_14":45.28,"sma_20":451.45,"sma_60":476.53,"sma_120":498.55},{"date":"2026-01-21","open":451,"high":456,"low":446,"close":449,"volume":22952,"rsi_14":35.56,"sma_20":450.3,"sma_60":475.25,"sma_120":498.23},{"date":"2026-01-22","open":449,"high":449,"low":429,"close":435,"volume":44709,"rsi_14":32.0,"sma_20":448.55,"sma_60":473.92,"sma_120":497.83},{"date":"2026-01-23","open":437,"high":452,"low":437,"close":441,"volume":28018,"rsi_14":44.0,"sma_20":447.4,"sma_60":472.65,"sma_120":497.39},{"date":"2026-01-26","open":451,"high":451,"low":441,"close":450,"volume":40642,"rsi_14":50.88,"sma_20":446.6,"sma_60":471.48,"sma_120":496.93},{"date":"2026-01-27","open":450,"high":456,"low":450,"close":451,"volume":38068,"rsi_14":57.69,"sma_20":446.7,"sma_60":470.57,"sma_120":496.6},{"date":"2026-01-28","open":465,"high":465,"low":430,"close":440,"volume":77213,"rsi_14":46.77,"sma_20":446.15,"sma_60":469.53,"sma_120":496.1},{"date":"2026-01-29","open":444,"high":572,"low":444,"close":457,"volume":7879288,"rsi_14":58.97,"sma_20":445.9,"sma_60":469.1,"sma_120":495.91},{"date":"2026-01-30","open":466,"high":466,"low":434,"close":435,"volume":635171,"rsi_14":46.0,"sma_20":445.0,"sma_60":468.18,"sma_120":495.52},{"date":"2026-02-02","open":439,"high":457,"low":432,"close":436,"volume":266875,"rsi_14":44.33,"sma_20":444.45,"sma_60":466.98,"sma_120":495.07},{"date":"2026-02-03","open":437,"high":439,"low":413,"close":423,"volume":338222,"rsi_14":39.09,"sma_20":443.15,"sma_60":465.57,"sma_120":494.54},{"date":"2026-02-04","open":425,"high":435,"low":425,"close":429,"volume":121754,"rsi_14":46.1,"sma_20":468.4,"sma_60":471.65,"sma_120":506.18},{"date":"2026-02-05","open":429,"high":434,"low":425,"close":432,"volume":102737,"rsi_14":47.09,"sma_20":467.6,"sma_60":471.08,"sma_120":505.2},{"date":"2026-02-06","open":428,"high":432,"low":412,"close":423,"volume":87143,"rsi_14":40.76,"sma_20":466.2,"sma_60":470.52,"sma_120":504.32},{"date":"2026-02-09","open":423,"high":436,"low":422,"close":430,"volume":93816,"rsi_14":45.91,"sma_20":465.2,"sma_60":469.93,"sma_120":503.42},{"date":"2026-02-10","open":449,"high":449,"low":432,"close":434,"volume":43035,"rsi_14":47.49,"sma_20":464.4,"sma_60":469.18,"sma_120":502.57},{"date":"2026-02-11","open":450,"high":450,"low":434,"close":435,"volume":101618,"rsi_14":13.17,"sma_20":463.55,"sma_60":468.37,"sma_120":501.79},{"date":"2026-02-12","open":455,"high":455,"low":435,"close":437,"volume":171091,"rsi_14":20.28,"sma_20":462.4,"sma_60":467.62,"sma_120":500.89},{"date":"2026-02-13","open":437,"high":438,"low":411,"close":411,"volume":248659,"rsi_14":22.48,"sma_20":460.2,"sma_60":466.62,"sma_120":499.78},{"date":"2026-02-19","open":814,"high":818,"low":688,"close":714,"volume":332680,"rsi_14":15.38,"sma_20":453.5,"sma_60":464.73,"sma_120":498.23},{"date":"2026-02-20","open":700,"high":712,"low":632,"close":674,"volume":327656,"rsi_14":15.82,"sma_20":447.45,"sma_60":462.48,"sma_120":496.41},{"date":"2026-02-23","open":674,"high":674,"low":620,"close":630,"volume":204212,"rsi_14":9.04,"sma_20":440.65,"sma_60":459.52,"sma_120":494.41},{"date":"2026-02-24","open":630,"high":818,"low":628,"close":818,"volume":1568368,"rsi_14":39.5,"sma_20":431.8,"sma_60":458.35,"sma_120":493.15},{"date":"2026-02-25","open":834,"high":1028,"low":736,"close":742,"volume":5740297,"rsi_14":71.19,"sma_20":505.05,"sma_60":475.57,"sma_120":499.16},{"date":"2026-02-26","open":742,"high":912,"low":740,"close":782,"volume":3150506,"rsi_14":41.59,"sma_20":419.7,"sma_60":454.98,"sma_120":490.07},{"date":"2026-02-27","open":782,"high":782,"low":722,"close":760,"volume":380879,"rsi_14":71.63,"sma_20":537.1,"sma_60":485.12,"sma_120":503.62},{"date":"2026-03-03","open":754,"high":758,"low":710,"close":718,"volume":184572,"rsi_14":67.79,"sma_20":551.0,"sma_60":488.97,"sma_120":505.28},{"date":"2026-03-04","open":718,"high":718,"low":584,"close":614,"volume":331698,"rsi_14":60.62,"sma_20":558.85,"sma_60":491.18,"sma_120":504.78},{"date":"2026-03-05","open":614,"high":666,"low":614,"close":638,"volume":170132,"rsi_14":61.35,"sma_20":569.0,"sma_60":494.03,"sma_120":505.23},{"date":"2026-03-06","open":632,"high":708,"low":626,"close":644,"volume":206414,"rsi_14":61.44,"sma_20":579.4,"sma_60":496.92,"sma_120":506.01},{"date":"2026-03-09","open":648,"high":672,"low":630,"close":656,"volume":173753,"rsi_14":61.89,"sma_20":591.05,"sma_60":499.9,"sma_120":506.82},{"date":"2026-03-10","open":696,"high":792,"low":660,"close":716,"volume":451647,"rsi_14":64.13,"sma_20":605.4,"sma_60":503.88,"sma_120":508.27},{"date":"2026-03-11","open":784,"high":930,"low":726,"close":732,"volume":3340498,"rsi_14":66.43,"sma_20":620.4,"sma_60":508.12,"sma_120":509.77},{"date":"2026-03-12","open":802,"high":920,"low":718,"close":732,"volume":1477880,"rsi_14":51.34,"sma_20":635.85,"sma_60":512.37,"sma_120":511.43},{"date":"2026-03-13","open":736,"high":762,"low":704,"close":740,"volume":188009,"rsi_14":55.14,"sma_20":651.35,"sma_60":516.87,"sma_120":513.04},{"date":"2026-03-16","open":732,"high":770,"low":732,"close":744,"volume":97643,"rsi_14":59.47,"sma_20":365.5,"sma_60":432.03,"sma_120":470.0},{"date":"2026-03-17","open":800,"high":800,"low":740,"close":746,"volume":82897,"rsi_14":41.35,"sma_20":362.4,"sma_60":430.27,"sma_120":468.37},{"date":"2026-03-18","open":750,"high":788,"low":736,"close":742,"volume":100059,"rsi_14":50.0,"sma_20":359.1,"sma_60":428.5,"sma_120":466.82},{"date":"2026-03-19","open":758,"high":784,"low":722,"close":736,"volume":63346,"rsi_14":42.58,"sma_20":356.95,"sma_60":426.75,"sma_120":465.32},{"date":"2026-03-20","open":734,"high":756,"low":724,"close":740,"volume":56550,"rsi_14":46.58,"sma_20":357.6,"sma_60":425.25,"sma_120":463.86},{"date":"2026-03-23","open":740,"high":778,"low":736,"close":776,"volume":183302,"rsi_14":60.14,"sma_20":360.15,"sma_60":424.05,"sma_120":462.56},{"date":"2026-03-24","open":756,"high":772,"low":708,"close":730,"volume":133834,"rsi_14":75.44,"sma_20":362.65,"sma_60":422.6,"sma_120":461.16},{"date":"2026-03-25","open":730,"high":740,"low":720,"close":734,"volume":79595,"rsi_14":73.08,"sma_20":360.55,"sma_60":421.33,"sma_120":459.75},{"date":"2026-03-26","open":752,"high":752,"low":720,"close":720,"volume":28017,"rsi_14":67.59,"sma_20":360.0,"sma_60":417.75,"sma_120":458.12},{"date":"2026-03-27","open":724,"high":784,"low":724,"close":732,"volume":94143,"rsi_14":67.59,"sma_20":358.75,"sma_60":415.53,"sma_120":456.57},{"date":"2026-03-30","open":732,"high":758,"low":726,"close":726,"volume":57643,"rsi_14":53.09,"sma_20":357.9,"sma_60":413.92,"sma_120":455.02},{"date":"2026-03-31","open":726,"high":726,"low":704,"close":714,"volume":29568,"rsi_14":44.3,"sma_20":357.8,"sma_60":412.33,"sma_120":453.43},{"date":"2026-04-01","open":714,"high":784,"low":714,"close":724,"volume":86094,"rsi_14":47.62,"sma_20":360.55,"sma_60":410.77,"sma_120":451.98},{"date":"2026-04-02","open":718,"high":768,"low":718,"close":720,"volume":40234,"rsi_14":43.9,"sma_20":362.6,"sma_60":409.22,"sma_120":450.36},{"date":"2026-04-03","open":720,"high":754,"low":718,"close":736,"volume":21537,"rsi_14":47.73,"sma_20":364.9,"sma_60":407.45,"sma_120":448.82},{"date":"2026-04-06","open":734,"high":742,"low":716,"close":730,"volume":36180,"rsi_14":45.56,"sma_20":366.75,"sma_60":405.85,"sma_120":447.27},{"date":"2026-04-07","open":704,"high":758,"low":692,"close":728,"volume":40049,"rsi_14":46.07,"sma_20":367.05,"sma_60":404.4,"sma_120":445.75},{"date":"2026-04-08","open":764,"high":764,"low":662,"close":706,"volume":87037,"rsi_14":42.27,"sma_20":366.4,"sma_60":402.82,"sma_120":444.02},{"date":"2026-04-09","open":722,"high":730,"low":708,"close":718,"volume":50349,"rsi_14":44.55,"sma_20":366.05,"sma_60":401.28,"sma_120":442.43},{"date":"2026-04-10","open":720,"high":748,"low":718,"close":746,"volume":41258,"rsi_14":42.27,"sma_20":366.2,"sma_60":400.0,"sma_120":441.02},{"date":"2026-04-13","open":760,"high":760,"low":710,"close":714,"volume":57317,"rsi_14":45.56,"sma_20":365.45,"sma_60":398.45,"sma_120":439.6},{"date":"2026-04-14","open":714,"high":872,"low":714,"close":774,"volume":466361,"rsi_14":58.47,"sma_20":366.15,"sma_60":397.37,"sma_120":438.46},{"date":"2026-04-15","open":812,"high":834,"low":778,"close":806,"volume":89727,"rsi_14":66.93,"sma_20":367.75,"sma_60":396.42,"sma_120":437.46},{"date":"2026-04-16","open":806,"high":860,"low":740,"close":792,"volume":209801,"rsi_14":61.72,"sma_20":369.15,"sma_60":395.43,"sma_120":436.33},{"date":"2026-04-17","open":810,"high":890,"low":792,"close":836,"volume":144309,"rsi_14":68.71,"sma_20":371.55,"sma_60":394.22,"sma_120":435.51},{"date":"2026-04-20","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":71.63,"sma_20":373.05,"sma_60":393.55,"sma_120":434.69},{"date":"2026-04-21","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":70.59,"sma_20":375.7,"sma_60":393.0,"sma_120":433.82},{"date":"2026-04-22","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":71.64,"sma_20":378.25,"sma_60":390.2,"sma_120":432.98},{"date":"2026-04-23","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":69.84,"sma_20":381.15,"sma_60":388.47,"sma_120":432.22},{"date":"2026-04-24","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":71.54,"sma_20":383.75,"sma_60":387.4,"sma_120":431.42},{"date":"2026-04-27","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":72.13,"sma_20":386.5,"sma_60":386.32,"sma_120":430.65},{"date":"2026-04-28","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":79.28,"sma_20":779.1,"sma_60":681.9,"sma_120":575.72},{"date":"2026-04-29","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":78.1,"sma_20":392.35,"sma_60":384.12,"sma_120":427.34},{"date":"2026-04-30","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":75.86,"sma_20":402.85,"sma_60":378.37,"sma_120":385.22},{"date":"2026-05-04","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":90.67,"sma_20":397.75,"sma_60":382.9,"sma_120":424.94},{"date":"2026-05-06","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":84.44,"sma_20":400.4,"sma_60":382.82,"sma_120":424.19},{"date":"2026-05-07","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":75.86,"sma_20":403.1,"sma_60":382.63,"sma_120":423.52},{"date":"2026-05-08","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":100.0,"sma_20":406.35,"sma_60":382.4,"sma_120":422.83},{"date":"2026-05-11","open":836,"high":836,"low":836,"close":836,"volume":0,"rsi_14":100.0,"sma_20":818.6,"sma_60":728.85,"sma_120":595.45},{"date":"2026-05-12","open":900,"high":901,"low":638,"close":696,"volume":512488,"rsi_14":74.91,"sma_20":446.35,"sma_60":393.72,"sma_120":427.23},{"date":"2026-05-13","open":695,"high":709,"low":656,"close":668,"volume":145209,"rsi_14":71.33,"sma_20":461.9,"sma_60":397.62,"sma_120":428.62},{"date":"2026-05-14","open":668,"high":868,"low":662,"close":684,"volume":3971918,"rsi_14":72.09,"sma_20":476.75,"sma_60":401.77,"sma_120":430.19},{"date":"2026-05-15","open":698,"high":713,"low":651,"close":653,"volume":334833,"rsi_14":7.44,"sma_20":801.65,"sma_60":744.93,"sma_120":601.29},{"date":"2026-05-18","open":651,"high":704,"low":618,"close":683,"volume":113816,"rsi_14":18.78,"sma_20":796.2,"sma_60":749.47,"sma_120":602.89},{"date":"2026-05-19","open":684,"high":771,"low":683,"close":760,"volume":392041,"rsi_14":38.2,"sma_20":792.4,"sma_60":750.23,"sma_120":605.17},{"date":"2026-05-20","open":760,"high":790,"low":693,"close":700,"volume":128055,"rsi_14":32.2,"sma_20":785.6,"sma_60":750.67,"sma_120":606.91},{"date":"2026-05-21","open":701,"high":744,"low":650,"close":677,"volume":74971,"rsi_14":30.37,"sma_20":777.65,"sma_60":751.45,"sma_120":608.52},{"date":"2026-05-22","open":650,"high":740,"low":650,"close":679,"volume":80724,"rsi_14":30.71,"sma_20":769.8,"sma_60":749.13,"sma_120":610.15},{"date":"2026-05-26","open":681,"high":744,"low":636,"close":651,"volume":110173,"rsi_14":28.74,"sma_20":760.55,"sma_60":747.62,"sma_120":611.59},{"date":"2026-05-27","open":671,"high":671,"low":610,"close":610,"volume":67140,"rsi_14":26.26,"sma_20":749.25,"sma_60":744.75,"sma_120":612.66},{"date":"2026-05-28","open":607,"high":617,"low":592,"close":606,"volume":67110,"rsi_14":26.04,"sma_20":737.75,"sma_60":742.18,"sma_120":613.65},{"date":"2026-05-29","open":620,"high":620,"low":587,"close":590,"volume":58651,"rsi_14":25.2,"sma_20":725.45,"sma_60":740.05,"sma_120":614.51},{"date":"2026-06-01","open":586,"high":586,"low":495,"close":524,"volume":224368,"rsi_14":22.24,"sma_20":709.85,"sma_60":738.55,"sma_120":614.87},{"date":"2026-06-02","open":524,"high":550,"low":519,"close":534,"volume":77848,"rsi_14":31.25,"sma_20":694.75,"sma_60":736.82,"sma_120":615.42},{"date":"2026-06-04","open":529,"high":545,"low":510,"close":545,"volume":56027,"rsi_14":35.18,"sma_20":680.2,"sma_60":735.17,"sma_120":616.04},{"date":"2026-06-05","open":543,"high":543,"low":519,"close":527,"volume":9026,"rsi_14":31.18,"sma_20":664.75,"sma_60":733.02,"sma_120":616.46},{"date":"2026-06-08","open":527,"high":538,"low":500,"close":500,"volume":20223,"rsi_14":31.48,"sma_20":647.95,"sma_60":729.42,"sma_120":616.65},{"date":"2026-06-09","open":495,"high":504,"low":450,"close":487,"volume":141868,"rsi_14":25.25,"sma_20":630.5,"sma_60":725.33,"sma_120":616.73},{"date":"2026-06-10","open":487,"high":510,"low":480,"close":510,"volume":52612,"rsi_14":13.45,"sma_20":614.2,"sma_60":721.63,"sma_120":617.0},{"date":"2026-06-11","open":510,"high":534,"low":480,"close":531,"volume":58532,"rsi_14":22.11,"sma_20":605.95,"sma_60":718.15,"sma_120":617.51},{"date":"2026-06-12","open":531,"high":534,"low":513,"close":534,"volume":24980,"rsi_14":24.73,"sma_20":599.25,"sma_60":714.65,"sma_120":618.04},{"date":"2026-06-15","open":534,"high":572,"low":511,"close":511,"volume":36298,"rsi_14":22.37,"sma_20":590.6,"sma_60":710.73,"sma_120":618.4},{"date":"2026-06-16","open":511,"high":565,"low":511,"close":535,"volume":48571,"rsi_14":30.67,"sma_20":584.7,"sma_60":707.28,"sma_120":618.95},{"date":"2026-06-17","open":535,"high":546,"low":519,"close":532,"volume":18989,"rsi_14":51.82,"sma_20":533.8,"sma_60":683.52,"sma_120":622.72},{"date":"2026-06-18","open":532,"high":557,"low":502,"close":536,"volume":27660,"rsi_14":36.64,"sma_20":565.95,"sma_60":700.48,"sma_120":619.94},{"date":"2026-06-19","open":503,"high":531,"low":490,"close":492,"volume":41980,"rsi_14":33.1,"sma_20":555.55,"sma_60":695.75,"sma_120":620.13},{"date":"2026-06-22","open":492,"high":492,"low":420,"close":461,"volume":135764,"rsi_14":37.65,"sma_20":544.75,"sma_60":691.27,"sma_120":620.04},{"date":"2026-06-23","open":461,"high":527,"low":461,"close":470,"volume":75641,"rsi_14":37.4,"sma_20":534.3,"sma_60":686.87,"sma_120":620.04},{"date":"2026-06-24","open":428,"high":470,"low":428,"close":467,"volume":24659,"rsi_14":34.15,"sma_20":525.1,"sma_60":682.65,"sma_120":620.07},{"date":"2026-06-25","open":467,"high":468,"low":421,"close":466,"volume":37039,"rsi_14":36.68,"sma_20":517.9,"sma_60":678.22,"sma_120":620.07},{"date":"2026-06-26","open":500,"high":500,"low":436,"close":460,"volume":76179,"rsi_14":40.38,"sma_20":510.6,"sma_60":673.78,"sma_120":620.16},{"date":"2026-06-29","open":460,"high":460,"low":438,"close":460,"volume":38101,"rsi_14":43.08,"sma_20":504.1,"sma_60":669.55,"sma_120":620.23},{"date":"2026-06-30","open":448,"high":457,"low":400,"close":400,"volume":323899,"rsi_14":26.29,"sma_20":497.9,"sma_60":664.15,"sma_120":619.72},{"date":"2026-07-01","open":390,"high":390,"low":281,"close":296,"volume":734172,"rsi_14":12.7,"sma_20":486.0,"sma_60":657.08,"sma_120":618.41},{"date":"2026-07-02","open":290,"high":320,"low":252,"close":284,"volume":434744,"rsi_14":11.42,"sma_20":472.95,"sma_60":649.55,"sma_120":617.05},{"date":"2026-07-03","open":264,"high":369,"low":264,"close":369,"volume":1759813,"rsi_14":31.61,"sma_20":465.05,"sma_60":643.53,"sma_120":616.38},{"date":"2026-07-06","open":435,"high":445,"low":280,"close":296,"volume":1216737,"rsi_14":22.53,"sma_20":454.85,"sma_60":636.33,"sma_120":615.16},{"date":"2026-07-07","open":292,"high":384,"low":281,"close":384,"volume":1790525,"rsi_14":35.77,"sma_20":449.7,"sma_60":630.97,"sma_120":614.66},{"date":"2026-07-08","open":384,"high":399,"low":311,"close":327,"volume":2128300,"rsi_14":31.76,"sma_20":440.55,"sma_60":624.45,"sma_120":613.69},{"date":"2026-07-09","open":313,"high":325,"low":280,"close":280,"volume":529029,"rsi_14":31.6,"sma_20":428.0,"sma_60":616.68,"sma_120":612.33},{"date":"2026-07-10","open":286,"high":307,"low":256,"close":262,"volume":682805,"rsi_14":32.33,"sma_20":414.4,"sma_60":609.15,"sma_120":610.79},{"date":"2026-07-13","open":262,"high":262,"low":234,"close":235,"volume":253968,"rsi_14":29.78,"sma_20":400.6,"sma_60":600.17,"sma_120":609.02},{"date":"2026-07-14","open":233,"high":260,"low":217,"close":244,"volume":323296,"rsi_14":31.01,"sma_20":386.05,"sma_60":590.8,"sma_120":607.33},{"date":"2026-07-15","open":248,"high":294,"low":248,"close":260,"volume":796406,"rsi_14":32.89,"sma_20":372.45,"sma_60":581.93,"sma_120":605.79},{"date":"2026-07-16","open":259,"high":338,"low":249,"close":338,"volume":1850964,"rsi_14":40.95,"sma_20":362.55,"sma_60":573.63,"sma_120":604.93},{"date":"2026-07-20","open":407,"high":439,"low":405,"close":439,"volume":494643,"rsi_14":48.65,"sma_20":359.9,"sma_60":567.02,"sma_120":604.88},{"date":"2026-07-21","open":570,"high":570,"low":570,"close":570,"volume":62475,"rsi_14":60.05,"sma_20":365.35,"sma_60":562.58,"sma_120":605.88},{"date":"2026-07-22","open":741,"high":741,"low":501,"close":625,"volume":15720293,"rsi_14":70.64,"sma_20":373.1,"sma_60":559.07,"sma_120":607.47},{"date":"2026-07-23","open":542,"high":728,"low":515,"close":515,"volume":7095145,"rsi_14":62.91,"sma_20":375.5,"sma_60":553.72,"sma_120":608.08},{"date":"2026-07-24","open":502,"high":520,"low":400,"close":406,"volume":2733140,"rsi_14":52.01,"sma_20":372.5,"sma_60":546.55,"sma_120":607.72},{"date":"2026-07-27","open":420,"high":461,"low":376,"close":393,"volume":1026750,"rsi_14":55.65,"sma_20":369.15,"sma_60":539.17,"sma_120":607.23},{"date":"2026-07-28","open":397,"high":397,"low":304,"close":325,"volume":882092,"rsi_14":46.48,"sma_20":362.4,"sma_60":530.65,"sma_120":606.27},{"date":"2026-07-29","open":319,"high":422,"low":302,"close":422,"volume":1480535,"rsi_14":55.4,"sma_20":363.5,"sma_60":523.75,"sma_120":605.98},{"date":"2026-07-30","open":548,"high":548,"low":326,"close":326,"volume":4186644,"rsi_14":52.48,"sma_20":365.0,"sma_60":515.25,"sma_120":605.08},{"date":"2026-07-31","open":373,"high":409,"low":326,"close":370,"volume":4244416,"rsi_14":55.66,"sma_20":369.3,"sma_60":507.48,"sma_120":604.52},{"date":"2026-08-03","open":359,"high":459,"low":330,"close":388,"volume":2834118,"rsi_14":58.1,"sma_20":370.25,"sma_60":500.02,"sma_120":604.23},{"date":"2026-08-04","open":390,"high":482,"low":386,"close":420,"volume":2500722,"rsi_14":59.09,"sma_20":376.45,"sma_60":493.08,"sma_120":604.16},{"date":"2026-08-05","open":417,"high":439,"low":390,"close":401,"volume":883197,"rsi_14":57.26,"sma_20":377.3,"sma_60":485.83,"sma_120":603.9},{"date":"2026-08-06","open":403,"high":415,"low":361,"close":373,"volume":800750,"rsi_14":51.9,"sma_20":379.6,"sma_60":478.12,"sma_120":603.48},{"date":"2026-08-07","open":370,"high":409,"low":357,"close":358,"volume":605827,"rsi_14":45.15,"sma_20":383.5,"sma_60":472.48,"sma_120":602.88},{"date":"2026-08-10","open":359,"high":398,"low":358,"close":392,"volume":719679,"rsi_14":37.94,"sma_20":390.0,"sma_60":467.88,"sma_120":602.53},{"date":"2026-08-11","open":392,"high":398,"low":364,"close":376,"volume":274074,"rsi_14":32.19,"sma_20":397.05,"sma_60":462.75,"sma_120":602.04},{"date":"2026-08-12","open":376,"high":379,"low":352,"close":359,"volume":435512,"rsi_14":37.13,"sma_20":402.8,"sma_60":457.85,"sma_120":601.39},{"date":"2026-08-13","open":369,"high":369,"low":329,"close":336,"volume":271754,"rsi_14":43.27,"sma_20":406.6,"sma_60":452.07,"sma_120":600.77},{"date":"2026-08-14","open":336,"high":436,"low":336,"close":436,"volume":4137469,"rsi_14":53.54,"sma_20":411.5,"sma_60":446.67,"sma_120":598.45},{"date":"2026-08-18","open":451,"high":558,"low":392,"close":458,"volume":6507258,"rsi_14":61.85,"sma_20":412.45,"sma_60":442.63,"sma_120":596.65},{"date":"2026-08-19","open":440,"high":540,"low":427,"close":454,"volume":2068036,"rsi_14":53.42,"sma_20":406.65,"sma_60":438.92,"sma_120":595.18},{"date":"2026-08-20","open":433,"high":449,"low":393,"close":412,"volume":737818,"rsi_14":60.39,"sma_20":396.0,"sma_60":434.47,"sma_120":591.8},{"date":"2026-08-21","open":424,"high":535,"low":424,"close":535,"volume":6048804,"rsi_14":66.73,"sma_20":397.0,"sma_60":432.53,"sma_120":590.08},{"date":"2026-08-24","open":609,"high":695,"low":580,"close":695,"volume":1813178,"rsi_14":74.17,"sma_20":411.45,"sma_60":433.95,"sma_120":589.35},{"date":"2026-08-25","open":830,"high":900,"low":662,"close":712,"volume":9308349,"rsi_14":73.55,"sma_20":427.4,"sma_60":435.72,"sma_120":588.95},{"date":"2026-08-26","open":685,"high":800,"low":620,"close":661,"volume":3877826,"rsi_14":69.94,"sma_20":444.2,"sma_60":436.9,"sma_120":588.48},{"date":"2026-08-27","open":685,"high":859,"low":679,"close":722,"volume":8438084,"rsi_14":75.47,"sma_20":459.2,"sma_60":440.2,"sma_120":589.38},{"date":"2026-08-28","open":736,"high":783,"low":699,"close":701,"volume":1902981,"rsi_14":74.82,"sma_20":477.95,"sma_60":442.98,"sma_120":589.9},{"date":"2026-08-31","open":672,"high":739,"low":670,"close":692,"volume":1067204,"rsi_14":72.52,"sma_20":494.05,"sma_60":445.43,"sma_120":590.3},{"date":"2026-09-01","open":750,"high":898,"low":750,"close":758,"volume":3515530,"rsi_14":76.68,"sma_20":512.55,"sma_60":449.28,"sma_120":591.15},{"date":"2026-09-02","open":756,"high":782,"low":652,"close":663,"volume":1357165,"rsi_14":69.14,"sma_20":524.7,"sma_60":452.0,"sma_120":590.71},{"date":"2026-09-03","open":668,"high":811,"low":581,"close":610,"volume":5551848,"rsi_14":66.63,"sma_20":535.15,"sma_60":454.05,"sma_120":589.69},{"date":"2026-09-04","open":659,"high":745,"low":427,"close":427,"volume":7360215,"rsi_14":49.5,"sma_20":537.85,"sma_60":452.67,"sma_120":587.15},{"date":"2026-09-07","open":299,"high":299,"low":299,"close":299,"volume":1036353,"rsi_14":42.15,"sma_20":534.9,"sma_60":448.8,"sma_120":583.48},{"date":"2026-09-08","open":220,"high":349,"low":220,"close":248,"volume":37174555,"rsi_14":40.28,"sma_20":527.7,"sma_60":444.03,"sma_120":579.34},{"date":"2026-09-09","open":248,"high":248,"low":248,"close":248,"volume":0,"rsi_14":41.94,"sma_20":521.3,"sma_60":439.65,"sma_120":575.19},{"date":"2026-09-10","open":172,"high":172,"low":135,"close":136,"volume":8691425,"rsi_14":30.19,"sma_20":510.15,"sma_60":433.0,"sma_120":570.14},{"date":"2026-09-11","open":139,"high":139,"low":121,"close":134,"volume":4282516,"rsi_14":16.96,"sma_20":500.05,"sma_60":426.37,"sma_120":565.12},{"date":"2026-09-14","open":134,"high":134,"low":99,"close":99,"volume":3768890,"rsi_14":14.65,"sma_20":483.2,"sma_60":419.08,"sma_120":559.78},{"date":"2026-09-15","open":99,"high":99,"low":69,"close":70,"volume":3790908,"rsi_14":15.03,"sma_20":463.8,"sma_60":412.05,"sma_120":553.9},{"date":"2026-09-16","open":74,"high":83,"low":56,"close":56,"volume":4551586,"rsi_14":8.27,"sma_20":443.9,"sma_60":405.3,"sma_120":548.28},{"date":"2026-09-17","open":56,"high":90,"low":43,"close":43,"volume":10185333,"rsi_14":8.35,"sma_20":425.45,"sma_60":398.18,"sma_120":542.52},{"date":"2026-09-18","open":44,"high":44,"low":20,"close":20,"volume":9774329,"rsi_14":8.24,"sma_20":399.85,"sma_60":390.78,"sma_120":536.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":23.3,"ttm_eps":null,"close":600.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":23.65,"ttm_eps":null,"close":574.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":18.74,"ttm_eps":null,"close":453.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":21.37,"ttm_eps":null,"close":449.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":22.53,"ttm_eps":null,"close":472.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":26.49,"ttm_eps":null,"close":530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":27.48,"ttm_eps":null,"close":462.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":41.53,"ttm_eps":null,"close":714.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":24.3,"ttm_eps":null,"close":400.0}],"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":"원풍물산","phase":"above-fold","symbol_resolved":true}