{"status":"ok","report":{"price_analysis":{"current":171.0,"change_1d":-14.5,"change_7d":-43.0,"change_30d":-46.6,"high_30d":523.0,"low_30d":155.0,"position_in_range":4.0,"support":191.8,"resistance":486.2},"summary":"에이엔피(015260)은 Technology 섹터 KR 시장 종목입니다, 시가총액 80.35억. 현재가 171원, 전일 대비 -14.5%, 30일 -46.6%. ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 42.26만, 기관 순매도 85.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.7%입니다. 시가총액 80.35억. 매출 1166.80억, 영업이익 -46.97억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":1.72,"eps":-264.76663874152086,"revenue":116680240207.0,"operating_income":-4697053032.0,"net_income":-12090262786.0,"market_cap":8034939792,"profit_margin":-10.36,"roa":0.32,"operating_margin":-4.03,"gross_margin":4.72,"debt_ratio":4.32093592171945,"total_assets":101492364790.0,"total_equity":19074156555.0,"total_debt":82418208235.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-12.35)가 시그널선(-6.50)을 하회합니다(데드크로스). 현재가가 SMA20(250)과 SMA60(291) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 125~376 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.950213371266,"macd":-12.347781936963798,"macd_signal":-6.497437593686607,"sma_20":250.25,"sma_60":290.53333333333336,"bb_upper":375.75199201606324,"bb_lower":124.74800798393676,"atr_14":76.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 42.26만, 기관 순매수 -85.00. 30일 누적: 외국인 28.22만, 기관 -1359.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":422568.0,"institutional_flow":-85.0,"data":[{"date":"2026-10-23","foreign_net":239470.0,"institution_net":0.0,"retail_net":-239470.0},{"date":"2026-10-22","foreign_net":102432.0,"institution_net":-31.0,"retail_net":-102401.0},{"date":"2026-10-21","foreign_net":-218970.0,"institution_net":-18.0,"retail_net":218988.0},{"date":"2026-10-20","foreign_net":262372.0,"institution_net":-36.0,"retail_net":-262336.0},{"date":"2026-10-19","foreign_net":37264.0,"institution_net":0.0,"retail_net":-37264.0},{"date":"2026-10-16","foreign_net":-54478.0,"institution_net":-2967.0,"retail_net":57445.0},{"date":"2026-10-15","foreign_net":292226.0,"institution_net":3074.0,"retail_net":-295300.0},{"date":"2026-10-14","foreign_net":359827.0,"institution_net":-2.0,"retail_net":-359825.0},{"date":"2026-10-13","foreign_net":-403982.0,"institution_net":7.0,"retail_net":403975.0},{"date":"2026-10-12","foreign_net":125558.0,"institution_net":-1.0,"retail_net":-125557.0},{"date":"2026-10-08","foreign_net":-78696.0,"institution_net":3.0,"retail_net":78693.0},{"date":"2026-10-07","foreign_net":76960.0,"institution_net":0.0,"retail_net":-76960.0},{"date":"2026-10-06","foreign_net":406059.0,"institution_net":-1.0,"retail_net":-406058.0},{"date":"2026-10-02","foreign_net":-22496.0,"institution_net":1.0,"retail_net":22495.0},{"date":"2026-10-01","foreign_net":21330.0,"institution_net":-1.0,"retail_net":-21329.0},{"date":"2026-09-30","foreign_net":30277.0,"institution_net":-18.0,"retail_net":-30259.0},{"date":"2026-09-29","foreign_net":25724.0,"institution_net":0.0,"retail_net":-25724.0},{"date":"2026-09-28","foreign_net":-48133.0,"institution_net":1.0,"retail_net":48132.0},{"date":"2026-09-23","foreign_net":122335.0,"institution_net":0.0,"retail_net":-122335.0},{"date":"2026-09-22","foreign_net":4509.0,"institution_net":-1.0,"retail_net":-4508.0},{"date":"2026-09-21","foreign_net":-41044.0,"institution_net":-2.0,"retail_net":41046.0},{"date":"2026-09-18","foreign_net":-15422.0,"institution_net":0.0,"retail_net":15422.0},{"date":"2026-09-17","foreign_net":-56077.0,"institution_net":0.0,"retail_net":56077.0},{"date":"2026-09-16","foreign_net":59982.0,"institution_net":0.0,"retail_net":-59982.0},{"date":"2026-09-15","foreign_net":37755.0,"institution_net":0.0,"retail_net":-37755.0},{"date":"2026-09-14","foreign_net":-39620.0,"institution_net":0.0,"retail_net":39620.0},{"date":"2026-09-11","foreign_net":-165858.0,"institution_net":0.0,"retail_net":165858.0},{"date":"2026-09-10","foreign_net":-114828.0,"institution_net":0.0,"retail_net":114828.0},{"date":"2026-09-09","foreign_net":-196066.0,"institution_net":0.0,"retail_net":196066.0},{"date":"2026-09-08","foreign_net":-466226.0,"institution_net":-1367.0,"retail_net":467593.0}],"periods":{"d1":{"foreign_net":239470.0,"institution_net":0,"retail_net":-239470.0},"d3":{"foreign_net":122932.0,"institution_net":-49.0,"retail_net":-122883.0},"d7":{"foreign_net":660316.0,"institution_net":22.0,"retail_net":-660338.0},"d14":{"foreign_net":1123546.0,"institution_net":29.0,"retail_net":-1123575.0},"d30":{"foreign_net":282184.0,"institution_net":-1359.0,"retail_net":-280825.0}}},"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 -265, PBR 0.42x) — 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 -265원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +20.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.6,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.8,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-46.6,"unit":"%","percentile":16,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"유동비율 0.8x, 순차입금비율 4.1x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":4.12,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -265, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.6%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 4.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 4.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.8,"pbr_5y_low":3.82,"pbr_5y_avg":5.09,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.55},{"quarter":"2024-Q3","per":null,"pbr":6.01},{"quarter":"2024-Q4","per":null,"pbr":4.6},{"quarter":"2025-Q1","per":null,"pbr":4.35},{"quarter":"2025-Q2","per":null,"pbr":3.99},{"quarter":"2025-Q3","per":null,"pbr":5.41},{"quarter":"2025-Q4","per":null,"pbr":4.31},{"quarter":"2026-Q1","per":null,"pbr":6.8},{"quarter":"2026-Q2","per":null,"pbr":3.82},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:08.959977+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017207675057797595,"dividend_yield":null,"eps":7.0,"revenue":33570270346.0,"operating_income":-236296455.0,"net_income":328221888.0,"market_cap":null,"profit_margin":0.009777159510992995,"operating_margin":-0.007038860651539419,"roa":0.003233956452577796,"gross_margin":0.04719342819319219,"total_equity":19074156555.0,"total_assets":101492364790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.64,"roe":-0.14518816801336717,"dividend_yield":null,"eps":-57.76,"revenue":27834710884.0,"operating_income":-1113856945.0,"net_income":-2721687912.0,"market_cap":35100000000.0,"profit_margin":-0.09778035501581177,"operating_margin":-0.04001683184862068,"roa":-0.027602244254096946,"gross_margin":0.035387397200026184,"total_equity":18745934667.0,"total_assets":98603863039.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3270785553648193,"dividend_yield":null,"eps":-147.81901851218453,"revenue":24395712536.0,"operating_income":-2219391201.0,"net_income":-6696823385.0,"market_cap":null,"profit_margin":-0.2745082102077447,"operating_margin":-0.09097464145492422,"roa":-0.06752023273792084,"gross_margin":-0.011868575823425173,"total_equity":20474663579.0,"total_assets":99182468920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.15785650572312507,"dividend_yield":null,"eps":-66.18762022933636,"revenue":30879546441.0,"operating_income":-1127508431.0,"net_income":-2999973377.0,"market_cap":null,"profit_margin":-0.09715082385461518,"operating_margin":-0.03651311502111191,"roa":-0.03331561685169119,"gross_margin":0.03416652077503226,"total_equity":19004432939.0,"total_assets":90047060823.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02874432611940857,"dividend_yield":null,"eps":-13.237524045867271,"revenue":31667048433.0,"operating_income":-1771717003.0,"net_income":-614367605.0,"market_cap":null,"profit_margin":-0.019400848370818544,"operating_margin":-0.055948283489335456,"roa":-0.006746970371970986,"gross_margin":0.017763697465842696,"total_equity":21373526116.0,"total_assets":91058293001.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.17626875726156327,"dividend_yield":null,"eps":-86.04390629813727,"revenue":30548082955.0,"operating_income":-2171980739.0,"net_income":-3875778701.0,"market_cap":null,"profit_margin":-0.12687469477902627,"operating_margin":-0.07110039416219727,"roa":-0.040962445114782635,"gross_margin":0.004837104482715649,"total_equity":21987893721.0,"total_assets":94617855212.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11663027805108349,"dividend_yield":null,"eps":-64.02,"revenue":28063636068.0,"operating_income":-999231697.0,"net_income":-3016487306.0,"market_cap":null,"profit_margin":-0.10748740108697451,"operating_margin":-0.03560592414250232,"roa":-0.03226113994790585,"gross_margin":0.03767894917243907,"total_equity":25863672422.0,"total_assets":93502192138.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.10490664662533783,"dividend_yield":null,"eps":-55.32,"revenue":25945668620.0,"operating_income":-1674305870.0,"net_income":-2606273927.0,"market_cap":null,"profit_margin":-0.10045121461972946,"operating_margin":-0.06453122848834103,"roa":-0.030366831872227863,"gross_margin":0.023517117478701537,"total_equity":24843744518.0,"total_assets":85826336378.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06719535612319331,"dividend_yield":null,"eps":-39.15,"revenue":28795137711.0,"operating_income":-1967528063.0,"net_income":-1844513765.0,"market_cap":null,"profit_margin":-0.06405643145423748,"operating_margin":-0.06832848249405617,"roa":-0.019514741563200107,"gross_margin":0.007454451586734417,"total_equity":27450018445.0,"total_assets":94518995244.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09796079280315778,"dividend_yield":null,"eps":-61.07,"revenue":30685987423.0,"operating_income":-1350682348.0,"net_income":-2877290860.0,"market_cap":null,"profit_margin":-0.09376562729877777,"operating_margin":-0.044016258280404105,"roa":-0.03025066766587594,"gross_margin":0.03106540382290243,"total_equity":29371861718.0,"total_assets":95114953884.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015687034311255506,"dividend_yield":null,"eps":10.74,"revenue":27931833095.0,"operating_income":-977113339.0,"net_income":505893563.0,"market_cap":null,"profit_margin":0.01811172081973233,"operating_margin":-0.03498206994423543,"roa":0.005323211841549571,"gross_margin":0.06385121312783643,"total_equity":32249152578.0,"total_assets":95035399315.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0669962299801571,"dividend_yield":null,"eps":-42.94,"revenue":35576830292.0,"operating_income":-303397406.0,"net_income":-2023287758.0,"market_cap":null,"profit_margin":-0.05687093935557737,"operating_margin":-0.008527949328533171,"roa":-0.020172043499164915,"gross_margin":0.05624997613826209,"total_equity":30200024070.0,"total_assets":100301576193.0}],"current_price":171.0,"change_pct":-14.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":18000.0},{"date":"2017-01-11","close":17938.0},{"date":"2017-01-12","close":17348.0},{"date":"2017-01-13","close":17472.0},{"date":"2017-01-16","close":16790.0},{"date":"2017-01-17","close":16696.0},{"date":"2017-01-18","close":16914.0},{"date":"2017-01-19","close":16821.0},{"date":"2017-01-20","close":16324.0},{"date":"2017-01-23","close":15331.0},{"date":"2017-01-24","close":15114.0},{"date":"2017-01-25","close":15703.0},{"date":"2017-01-26","close":16356.0},{"date":"2017-01-31","close":16107.0},{"date":"2017-02-01","close":15827.0},{"date":"2017-02-02","close":15269.0},{"date":"2017-02-03","close":15362.0},{"date":"2017-02-06","close":15269.0},{"date":"2017-02-07","close":14866.0},{"date":"2017-02-08","close":14245.0},{"date":"2017-02-09","close":14245.0},{"date":"2017-02-10","close":14183.0},{"date":"2017-02-13","close":14214.0},{"date":"2017-02-14","close":14121.0},{"date":"2017-02-15","close":13904.0},{"date":"2017-02-16","close":13842.0},{"date":"2017-02-17","close":14307.0},{"date":"2017-02-20","close":14152.0},{"date":"2017-02-21","close":14152.0},{"date":"2017-02-22","close":13872.0},{"date":"2017-02-23","close":13718.0},{"date":"2017-02-24","close":14059.0},{"date":"2017-02-27","close":14804.0},{"date":"2017-02-28","close":14493.0},{"date":"2017-03-02","close":14338.0},{"date":"2017-03-03","close":13810.0},{"date":"2017-03-06","close":14772.0},{"date":"2017-03-07","close":14586.0},{"date":"2017-03-08","close":14928.0},{"date":"2017-03-09","close":16200.0},{"date":"2017-03-10","close":15269.0},{"date":"2017-03-13","close":14834.0},{"date":"2017-03-14","close":14276.0},{"date":"2017-03-15","close":14338.0},{"date":"2017-03-16","close":14431.0},{"date":"2017-03-17","close":14524.0},{"date":"2017-03-20","close":14338.0},{"date":"2017-03-21","close":14400.0},{"date":"2017-03-22","close":14555.0},{"date":"2017-03-23","close":14679.0},{"date":"2017-03-24","close":14804.0},{"date":"2017-03-27","close":16076.0},{"date":"2017-03-28","close":15393.0},{"date":"2017-03-29","close":16076.0},{"date":"2017-03-30","close":15331.0},{"date":"2017-03-31","close":15331.0},{"date":"2017-04-03","close":16076.0},{"date":"2017-04-04","close":13966.0},{"date":"2017-04-05","close":14431.0},{"date":"2017-04-06","close":13314.0},{"date":"2017-04-07","close":12755.0},{"date":"2017-04-10","close":11514.0},{"date":"2017-04-11","close":10924.0},{"date":"2017-04-12","close":10924.0},{"date":"2017-04-13","close":10862.0},{"date":"2017-04-14","close":11110.0},{"date":"2017-04-17","close":11669.0},{"date":"2017-04-18","close":11359.0},{"date":"2017-04-19","close":11421.0},{"date":"2017-04-20","close":11172.0},{"date":"2017-04-21","close":10707.0},{"date":"2017-04-24","close":9962.0},{"date":"2017-04-25","close":10273.0},{"date":"2017-04-26","close":10149.0},{"date":"2017-04-27","close":10397.0},{"date":"2017-04-28","close":10365.0},{"date":"2017-05-02","close":9620.0},{"date":"2017-05-04","close":10024.0},{"date":"2017-05-08","close":10117.0},{"date":"2017-05-10","close":9310.0},{"date":"2017-05-11","close":9217.0},{"date":"2017-05-12","close":9031.0},{"date":"2017-05-15","close":8875.0},{"date":"2017-05-16","close":8689.0},{"date":"2017-05-17","close":8813.0},{"date":"2017-05-18","close":8659.0},{"date":"2017-05-19","close":8751.0},{"date":"2017-05-22","close":8783.0},{"date":"2017-05-23","close":8783.0},{"date":"2017-05-24","close":8689.0},{"date":"2017-05-25","close":8659.0},{"date":"2017-05-26","close":8689.0},{"date":"2017-05-29","close":8689.0},{"date":"2017-05-30","close":8597.0},{"date":"2017-05-31","close":8659.0},{"date":"2017-06-01","close":8751.0},{"date":"2017-06-02","close":8721.0},{"date":"2017-06-05","close":8628.0},{"date":"2017-06-07","close":8566.0},{"date":"2017-06-08","close":8597.0},{"date":"2017-06-09","close":8813.0},{"date":"2017-06-12","close":8783.0},{"date":"2017-06-13","close":8751.0},{"date":"2017-06-14","close":8845.0},{"date":"2017-06-15","close":8659.0},{"date":"2017-06-16","close":8597.0},{"date":"2017-06-19","close":8472.0},{"date":"2017-06-20","close":8162.0},{"date":"2017-06-21","close":7976.0},{"date":"2017-06-22","close":7945.0},{"date":"2017-06-23","close":8131.0},{"date":"2017-06-26","close":7914.0},{"date":"2017-06-27","close":7883.0},{"date":"2017-06-28","close":7697.0},{"date":"2017-06-29","close":7727.0},{"date":"2017-06-30","close":7914.0},{"date":"2017-07-03","close":7914.0},{"date":"2017-07-04","close":7759.0},{"date":"2017-07-05","close":7821.0},{"date":"2017-07-06","close":7883.0},{"date":"2017-07-07","close":7883.0},{"date":"2017-07-10","close":7573.0},{"date":"2017-07-11","close":7573.0},{"date":"2017-07-12","close":7324.0},{"date":"2017-07-13","close":7231.0},{"date":"2017-07-14","close":7107.0},{"date":"2017-07-17","close":7293.0},{"date":"2017-07-18","close":7355.0},{"date":"2017-07-19","close":7665.0},{"date":"2017-07-20","close":7573.0},{"date":"2017-07-21","close":7821.0},{"date":"2017-07-24","close":7665.0},{"date":"2017-07-25","close":7449.0},{"date":"2017-07-26","close":7511.0},{"date":"2017-07-27","close":8969.0},{"date":"2017-07-28","close":8813.0},{"date":"2017-07-31","close":8813.0},{"date":"2017-08-01","close":8751.0},{"date":"2017-08-02","close":8162.0},{"date":"2017-08-03","close":8286.0},{"date":"2017-08-04","close":7852.0},{"date":"2017-08-07","close":8038.0},{"date":"2017-08-08","close":8318.0},{"date":"2017-08-09","close":8100.0},{"date":"2017-08-10","close":7883.0},{"date":"2017-08-11","close":7386.0},{"date":"2017-08-14","close":6952.0},{"date":"2017-08-16","close":7014.0},{"date":"2017-08-17","close":7076.0},{"date":"2017-08-18","close":7014.0},{"date":"2017-08-21","close":6890.0},{"date":"2017-08-22","close":7014.0},{"date":"2017-08-23","close":7324.0},{"date":"2017-08-24","close":7479.0},{"date":"2017-08-25","close":7324.0},{"date":"2017-08-28","close":7355.0},{"date":"2017-08-29","close":7200.0},{"date":"2017-08-30","close":7262.0},{"date":"2017-08-31","close":7138.0},{"date":"2017-09-01","close":7231.0},{"date":"2017-09-04","close":7014.0},{"date":"2017-09-05","close":7045.0},{"date":"2017-09-06","close":6982.0},{"date":"2017-09-07","close":7200.0},{"date":"2017-09-08","close":7045.0},{"date":"2017-09-11","close":6890.0},{"date":"2017-09-12","close":6890.0},{"date":"2017-09-13","close":6642.0},{"date":"2017-09-14","close":6424.0},{"date":"2017-09-15","close":6300.0},{"date":"2017-09-18","close":6331.0},{"date":"2017-09-19","close":6300.0},{"date":"2017-09-20","close":6238.0},{"date":"2017-09-21","close":5809.0},{"date":"2017-09-22","close":5543.0},{"date":"2017-09-25","close":5648.0},{"date":"2017-09-26","close":5692.0},{"date":"2017-09-27","close":5760.0},{"date":"2017-09-28","close":5710.0},{"date":"2017-09-29","close":5722.0},{"date":"2017-10-10","close":5741.0},{"date":"2017-10-11","close":5760.0},{"date":"2017-10-12","close":6455.0},{"date":"2017-10-13","close":6424.0},{"date":"2017-10-16","close":6424.0},{"date":"2017-10-17","close":6424.0},{"date":"2017-10-18","close":6486.0},{"date":"2017-10-19","close":6486.0},{"date":"2017-10-20","close":6704.0},{"date":"2017-10-23","close":8162.0},{"date":"2017-10-24","close":8380.0},{"date":"2017-10-25","close":8286.0},{"date":"2017-10-26","close":7759.0},{"date":"2017-10-27","close":7852.0},{"date":"2017-10-30","close":7665.0},{"date":"2017-10-31","close":7479.0},{"date":"2017-11-01","close":7479.0},{"date":"2017-11-02","close":7697.0},{"date":"2017-11-03","close":7573.0},{"date":"2017-11-06","close":7262.0},{"date":"2017-11-07","close":7324.0},{"date":"2017-11-08","close":7293.0},{"date":"2017-11-09","close":7386.0},{"date":"2017-11-10","close":7511.0},{"date":"2017-11-13","close":7355.0},{"date":"2017-11-14","close":7107.0},{"date":"2017-11-15","close":6920.0},{"date":"2017-11-16","close":6952.0},{"date":"2017-11-17","close":7262.0},{"date":"2017-11-20","close":7355.0},{"date":"2017-11-21","close":7138.0},{"date":"2017-11-22","close":7262.0},{"date":"2017-11-23","close":7603.0},{"date":"2017-11-24","close":7511.0},{"date":"2017-11-27","close":7355.0},{"date":"2017-11-28","close":7355.0},{"date":"2017-11-29","close":7138.0},{"date":"2017-11-30","close":7107.0},{"date":"2017-12-01","close":7045.0},{"date":"2017-12-04","close":7293.0},{"date":"2017-12-05","close":8442.0},{"date":"2017-12-06","close":7727.0},{"date":"2017-12-07","close":7386.0},{"date":"2017-12-08","close":7138.0},{"date":"2017-12-11","close":7200.0},{"date":"2017-12-12","close":7200.0},{"date":"2017-12-13","close":7541.0},{"date":"2017-12-14","close":7355.0},{"date":"2017-12-15","close":7449.0},{"date":"2017-12-18","close":6145.0},{"date":"2017-12-19","close":5704.0},{"date":"2017-12-20","close":5593.0},{"date":"2017-12-21","close":5251.0},{"date":"2017-12-22","close":5506.0},{"date":"2017-12-26","close":5331.0},{"date":"2017-12-27","close":5301.0},{"date":"2017-12-28","close":5406.0},{"date":"2018-01-02","close":4934.7109},{"date":"2018-01-03","close":4989.9707},{"date":"2018-01-04","close":4973.3931},{"date":"2018-01-05","close":4824.1909},{"date":"2018-01-08","close":5111.5425},{"date":"2018-01-09","close":4997.7251},{"date":"2018-01-10","close":5177.5918},{"date":"2018-01-11","close":5151.8965},{"date":"2018-01-12","close":5254.6772},{"date":"2018-01-15","close":5248.2534},{"date":"2018-01-16","close":5286.7964},{"date":"2018-01-17","close":5254.6772},{"date":"2018-01-18","close":5254.6772},{"date":"2018-01-19","close":5338.187},{"date":"2018-01-22","close":5241.8296},{"date":"2018-01-23","close":5280.3726},{"date":"2018-01-24","close":5325.3394},{"date":"2018-01-25","close":5325.3394},{"date":"2018-01-26","close":5434.5439},{"date":"2018-01-29","close":5408.8491},{"date":"2018-01-30","close":5325.3394},{"date":"2018-01-31","close":5248.2534},{"date":"2018-02-01","close":5518.0537},{"date":"2018-02-02","close":5415.2729},{"date":"2018-02-05","close":5177.5918},{"date":"2018-02-06","close":5029.8442},{"date":"2018-02-07","close":4914.2153},{"date":"2018-02-08","close":5171.168},{"date":"2018-02-09","close":5087.6582},{"date":"2018-02-12","close":5029.8442},{"date":"2018-02-13","close":4907.7915},{"date":"2018-02-14","close":4882.0962},{"date":"2018-02-19","close":5049.1157},{"date":"2018-02-20","close":5325.3394},{"date":"2018-02-21","close":5588.7158},{"date":"2018-02-22","close":5659.3774},{"date":"2018-02-23","close":5627.2583},{"date":"2018-02-26","close":5460.2393},{"date":"2018-02-27","close":5363.8823},{"date":"2018-02-28","close":5396.0015},{"date":"2018-03-02","close":5190.4395},{"date":"2018-03-05","close":4920.6392},{"date":"2018-03-06","close":4740.7725},{"date":"2018-03-07","close":4849.9775},{"date":"2018-03-08","close":4991.3013},{"date":"2018-03-09","close":5042.6919},{"date":"2018-03-12","close":5113.3535},{"date":"2018-03-13","close":5074.8105},{"date":"2018-03-14","close":5049.1157},{"date":"2018-03-15","close":5338.187},{"date":"2018-03-16","close":5254.6772},{"date":"2018-03-19","close":5299.644},{"date":"2018-03-20","close":5299.644},{"date":"2018-03-21","close":5177.5918},{"date":"2018-03-22","close":5087.6582},{"date":"2018-03-23","close":4946.3345},{"date":"2018-03-26","close":5061.9629},{"date":"2018-03-27","close":5171.168},{"date":"2018-03-28","close":5074.8105},{"date":"2018-03-29","close":4997.7251},{"date":"2018-03-30","close":5010.5728},{"date":"2018-04-02","close":4894.9438},{"date":"2018-04-03","close":4972.0298},{"date":"2018-04-04","close":4927.063},{"date":"2018-04-05","close":4933.4868},{"date":"2018-04-06","close":4933.4868},{"date":"2018-04-09","close":4920.6392},{"date":"2018-04-10","close":4869.249},{"date":"2018-04-11","close":4882.0962},{"date":"2018-04-12","close":4933.4868},{"date":"2018-04-13","close":4952.7583},{"date":"2018-04-16","close":5055.5391},{"date":"2018-04-17","close":5100.5059},{"date":"2018-04-18","close":5196.8633},{"date":"2018-04-19","close":5177.5918},{"date":"2018-04-20","close":5312.4917},{"date":"2018-04-23","close":5248.2534},{"date":"2018-04-24","close":5190.4395},{"date":"2018-04-25","close":5145.4727},{"date":"2018-04-26","close":5351.0347},{"date":"2018-04-27","close":5396.0015},{"date":"2018-04-30","close":5228.9824},{"date":"2018-05-02","close":5267.5249},{"date":"2018-05-03","close":5261.1011},{"date":"2018-05-04","close":5254.6772},{"date":"2018-05-08","close":5139.0488},{"date":"2018-05-09","close":5068.3867},{"date":"2018-05-10","close":5184.0156},{"date":"2018-05-11","close":5209.7109},{"date":"2018-05-14","close":5209.7109},{"date":"2018-05-15","close":5145.4727},{"date":"2018-05-16","close":5010.5728},{"date":"2018-05-17","close":5010.5728},{"date":"2018-05-18","close":5113.3535},{"date":"2018-05-21","close":5068.3867},{"date":"2018-05-23","close":4997.7251},{"date":"2018-05-24","close":5261.1011},{"date":"2018-05-25","close":5286.7964},{"date":"2018-05-28","close":5498.7822},{"date":"2018-05-29","close":5396.0015},{"date":"2018-05-30","close":5209.7109},{"date":"2018-05-31","close":5652.9536},{"date":"2018-06-01","close":5460.2393},{"date":"2018-06-04","close":5749.311},{"date":"2018-06-05","close":5704.3442},{"date":"2018-06-07","close":5916.3301},{"date":"2018-06-08","close":5794.2773},{"date":"2018-06-11","close":5697.9204},{"date":"2018-06-12","close":5524.4775},{"date":"2018-06-14","close":5325.3394},{"date":"2018-06-15","close":5139.0488},{"date":"2018-06-18","close":4894.9438},{"date":"2018-06-19","close":4593.0249},{"date":"2018-06-20","close":4599.4487},{"date":"2018-06-21","close":4297.5298},{"date":"2018-06-22","close":4239.7153},{"date":"2018-06-25","close":4207.5962},{"date":"2018-06-26","close":4477.3965},{"date":"2018-06-27","close":4355.3438},{"date":"2018-06-28","close":4548.0581},{"date":"2018-06-29","close":4496.668},{"date":"2018-07-02","close":4239.7153},{"date":"2018-07-03","close":4342.4961},{"date":"2018-07-04","close":4387.4629},{"date":"2018-07-05","close":4246.1392},{"date":"2018-07-06","close":4361.7676},{"date":"2018-07-09","close":4278.2583},{"date":"2018-07-10","close":4387.4629},{"date":"2018-07-11","close":4297.5298},{"date":"2018-07-12","close":4329.6484},{"date":"2018-07-13","close":4336.0723},{"date":"2018-07-16","close":4355.3438},{"date":"2018-07-17","close":4458.125},{"date":"2018-07-18","close":4310.3774},{"date":"2018-07-19","close":4239.7153},{"date":"2018-07-20","close":4233.2915},{"date":"2018-07-23","close":4053.4248},{"date":"2018-07-24","close":4027.7295},{"date":"2018-07-25","close":3841.439},{"date":"2018-07-26","close":3912.1008},{"date":"2018-07-27","close":3912.1008},{"date":"2018-07-30","close":4014.8818},{"date":"2018-07-31","close":4008.458},{"date":"2018-08-01","close":4111.2393},{"date":"2018-08-02","close":4034.1533},{"date":"2018-08-03","close":4066.2725},{"date":"2018-08-06","close":4079.1201},{"date":"2018-08-07","close":4111.2393},{"date":"2018-08-08","close":4066.2725},{"date":"2018-08-09","close":4079.1201},{"date":"2018-08-10","close":4047.001},{"date":"2018-08-13","close":3918.5247},{"date":"2018-08-14","close":3918.5247},{"date":"2018-08-16","close":3873.5581},{"date":"2018-08-17","close":3950.6438},{"date":"2018-08-20","close":3995.6106},{"date":"2018-08-21","close":4014.8818},{"date":"2018-08-22","close":3950.6438},{"date":"2018-08-23","close":3924.9485},{"date":"2018-08-24","close":3982.7629},{"date":"2018-08-27","close":3944.22},{"date":"2018-08-28","close":3912.1008},{"date":"2018-08-29","close":3963.4915},{"date":"2018-08-30","close":4047.001},{"date":"2018-08-31","close":4021.3057},{"date":"2018-09-03","close":4111.2393},{"date":"2018-09-04","close":4175.4771},{"date":"2018-09-05","close":4156.2056},{"date":"2018-09-06","close":4059.8486},{"date":"2018-09-07","close":4059.8486},{"date":"2018-09-10","close":4059.8486},{"date":"2018-09-11","close":4111.2393},{"date":"2018-09-12","close":4130.5107},{"date":"2018-09-13","close":4104.8154},{"date":"2018-09-14","close":4111.2393},{"date":"2018-09-17","close":4027.7295},{"date":"2018-09-18","close":3957.0676},{"date":"2018-09-19","close":3899.2534},{"date":"2018-09-20","close":3873.5581},{"date":"2018-09-21","close":3918.5247},{"date":"2018-09-27","close":3944.22},{"date":"2018-09-28","close":3931.3723},{"date":"2018-10-01","close":3918.5247},{"date":"2018-10-02","close":3879.9819},{"date":"2018-10-04","close":3790.0486},{"date":"2018-10-05","close":3642.3008},{"date":"2018-10-08","close":3610.1819},{"date":"2018-10-10","close":3276.1436},{"date":"2018-10-11","close":3077.0056},{"date":"2018-10-12","close":3121.9722},{"date":"2018-10-15","close":3186.2102},{"date":"2018-10-16","close":3224.7532},{"date":"2018-10-17","close":3308.2627},{"date":"2018-10-18","close":3301.8389},{"date":"2018-10-19","close":3276.1436},{"date":"2018-10-22","close":3256.8723},{"date":"2018-10-23","close":3173.3625},{"date":"2018-10-24","close":3064.158},{"date":"2018-10-25","close":2852.1721},{"date":"2018-10-26","close":2665.8816},{"date":"2018-10-29","close":2376.8101},{"date":"2018-10-30","close":2363.9624},{"date":"2018-10-31","close":2479.5911},{"date":"2018-11-01","close":2620.9148},{"date":"2018-11-02","close":2742.9673},{"date":"2018-11-05","close":2781.5103},{"date":"2018-11-06","close":2749.3911},{"date":"2018-11-07","close":2678.7292},{"date":"2018-11-08","close":2691.5769},{"date":"2018-11-09","close":2704.4246},{"date":"2018-11-12","close":2704.4246},{"date":"2018-11-13","close":2653.0339},{"date":"2018-11-14","close":2665.8816},{"date":"2018-11-15","close":2627.3386},{"date":"2018-11-16","close":2730.1196},{"date":"2018-11-19","close":2826.4768},{"date":"2018-11-20","close":2723.6958},{"date":"2018-11-21","close":2710.8484},{"date":"2018-11-22","close":2665.8816},{"date":"2018-11-23","close":2646.6101},{"date":"2018-11-26","close":2685.1531},{"date":"2018-11-27","close":2781.5103},{"date":"2018-11-28","close":2877.8674},{"date":"2018-11-29","close":2922.834},{"date":"2018-11-30","close":2871.4436},{"date":"2018-12-03","close":2807.2053},{"date":"2018-12-04","close":2781.5103},{"date":"2018-12-05","close":2794.3579},{"date":"2018-12-06","close":2742.9673},{"date":"2018-12-07","close":2736.5435},{"date":"2018-12-10","close":2755.8149},{"date":"2018-12-11","close":2640.1863},{"date":"2018-12-12","close":2659.4578},{"date":"2018-12-13","close":2704.4246},{"date":"2018-12-14","close":2640.1863},{"date":"2018-12-17","close":2614.4912},{"date":"2018-12-18","close":2556.6768},{"date":"2018-12-19","close":2537.4053},{"date":"2018-12-20","close":2505.2864},{"date":"2018-12-21","close":2505.2864},{"date":"2018-12-24","close":2473.1672},{"date":"2018-12-26","close":2421.7769},{"date":"2018-12-27","close":2441.0481},{"date":"2018-12-28","close":2505.2864},{"date":"2019-01-02","close":2518.134},{"date":"2019-01-03","close":2460.3196},{"date":"2019-01-04","close":2665.8816},{"date":"2019-01-07","close":2659.4578},{"date":"2019-01-08","close":2601.6436},{"date":"2019-01-09","close":2627.3386},{"date":"2019-01-10","close":2653.0339},{"date":"2019-01-11","close":2672.3054},{"date":"2019-01-14","close":2627.3386},{"date":"2019-01-15","close":2627.3386},{"date":"2019-01-16","close":2653.0339},{"date":"2019-01-17","close":2620.9148},{"date":"2019-01-18","close":2627.3386},{"date":"2019-01-21","close":2633.7625},{"date":"2019-01-22","close":2640.1863},{"date":"2019-01-23","close":2659.4578},{"date":"2019-01-24","close":2717.272},{"date":"2019-01-25","close":2762.2388},{"date":"2019-01-28","close":2755.8149},{"date":"2019-01-29","close":2672.3054},{"date":"2019-01-30","close":2717.272},{"date":"2019-01-31","close":2730.1196},{"date":"2019-02-01","close":2742.9673},{"date":"2019-02-07","close":2704.4246},{"date":"2019-02-08","close":2665.8816},{"date":"2019-02-11","close":2633.7625},{"date":"2019-02-12","close":2633.7625},{"date":"2019-02-13","close":2762.2388},{"date":"2019-02-14","close":3199.0579},{"date":"2019-02-15","close":3520.2485},{"date":"2019-02-18","close":3597.3342},{"date":"2019-02-19","close":3526.6724},{"date":"2019-02-20","close":3513.8247},{"date":"2019-02-21","close":3539.5198},{"date":"2019-02-22","close":3372.5007},{"date":"2019-02-25","close":3385.3484},{"date":"2019-02-26","close":3269.7197},{"date":"2019-02-27","close":3295.415},{"date":"2019-02-28","close":3179.7864},{"date":"2019-03-04","close":3218.3293},{"date":"2019-03-05","close":3166.939},{"date":"2019-03-06","close":3500.9771},{"date":"2019-03-07","close":3417.4675},{"date":"2019-03-08","close":3321.1104},{"date":"2019-03-11","close":3456.0103},{"date":"2019-03-12","close":3443.1628},{"date":"2019-03-13","close":3346.8057},{"date":"2019-03-14","close":3333.958},{"date":"2019-03-15","close":3224.7532},{"date":"2019-03-18","close":3250.4485},{"date":"2019-03-19","close":3385.3484},{"date":"2019-03-20","close":3404.6199},{"date":"2019-03-21","close":3327.5342},{"date":"2019-03-22","close":3378.9246},{"date":"2019-03-25","close":3256.8723},{"date":"2019-03-26","close":3282.5674},{"date":"2019-03-27","close":3256.8723},{"date":"2019-03-28","close":3237.6008},{"date":"2019-03-29","close":3244.0247},{"date":"2019-04-01","close":3231.177},{"date":"2019-04-02","close":3237.6008},{"date":"2019-04-03","close":3308.2627},{"date":"2019-04-04","close":3391.7722},{"date":"2019-04-05","close":3648.7246},{"date":"2019-04-08","close":3500.9771},{"date":"2019-04-09","close":3456.0103},{"date":"2019-04-10","close":3443.1628},{"date":"2019-04-11","close":3430.3152},{"date":"2019-04-12","close":3507.4009},{"date":"2019-04-15","close":3462.4341},{"date":"2019-04-16","close":3430.3152},{"date":"2019-04-17","close":3500.9771},{"date":"2019-04-18","close":3411.0437},{"date":"2019-04-19","close":3423.8914},{"date":"2019-04-22","close":3430.3152},{"date":"2019-04-23","close":3456.0103},{"date":"2019-04-24","close":3488.1294},{"date":"2019-04-25","close":3578.0627},{"date":"2019-04-26","close":3533.0962},{"date":"2019-04-29","close":3603.7581},{"date":"2019-04-30","close":3764.3533},{"date":"2019-05-02","close":3674.4199},{"date":"2019-05-03","close":3680.8438},{"date":"2019-05-07","close":3533.0962},{"date":"2019-05-08","close":3475.2817},{"date":"2019-05-09","close":3327.5342},{"date":"2019-05-10","close":3391.7722},{"date":"2019-05-13","close":3398.196},{"date":"2019-05-14","close":3372.5007},{"date":"2019-05-15","close":3443.1628},{"date":"2019-05-16","close":3333.958},{"date":"2019-05-17","close":3250.4485},{"date":"2019-05-20","close":3276.1436},{"date":"2019-05-21","close":3250.4485},{"date":"2019-05-22","close":3231.177},{"date":"2019-05-23","close":3083.4292},{"date":"2019-05-24","close":2993.4958},{"date":"2019-05-27","close":2987.072},{"date":"2019-05-28","close":2993.4958},{"date":"2019-05-29","close":2832.9006},{"date":"2019-05-30","close":2768.6626},{"date":"2019-05-31","close":2807.2053},{"date":"2019-06-03","close":2807.2053},{"date":"2019-06-04","close":2781.5103},{"date":"2019-06-05","close":2813.6292},{"date":"2019-06-07","close":2922.834},{"date":"2019-06-10","close":2961.377},{"date":"2019-06-11","close":3012.7673},{"date":"2019-06-12","close":3025.615},{"date":"2019-06-13","close":2993.4958},{"date":"2019-06-14","close":2980.6484},{"date":"2019-06-17","close":3019.1912},{"date":"2019-06-18","close":3038.4626},{"date":"2019-06-19","close":3051.3103},{"date":"2019-06-20","close":3121.9722},{"date":"2019-06-21","close":3134.8198},{"date":"2019-06-24","close":3115.5483},{"date":"2019-06-25","close":3128.396},{"date":"2019-06-26","close":3064.158},{"date":"2019-06-27","close":2948.5293},{"date":"2019-06-28","close":2922.834},{"date":"2019-07-01","close":2993.4958},{"date":"2019-07-02","close":3012.7673},{"date":"2019-07-03","close":3006.3435},{"date":"2019-07-04","close":2871.4436},{"date":"2019-07-05","close":2897.1387},{"date":"2019-07-08","close":2723.6958},{"date":"2019-07-09","close":2588.7959},{"date":"2019-07-10","close":2646.6101},{"date":"2019-07-11","close":2717.272},{"date":"2019-07-12","close":2691.5769},{"date":"2019-07-15","close":2685.1531},{"date":"2019-07-16","close":2665.8816},{"date":"2019-07-17","close":2550.2529},{"date":"2019-07-18","close":2563.1006},{"date":"2019-07-19","close":2646.6101},{"date":"2019-07-22","close":2653.0339},{"date":"2019-07-23","close":2653.0339},{"date":"2019-07-24","close":2601.6436},{"date":"2019-07-25","close":2460.3196},{"date":"2019-07-26","close":2492.4387},{"date":"2019-07-29","close":2383.2339},{"date":"2019-07-30","close":2396.0815},{"date":"2019-07-31","close":2383.2339},{"date":"2019-08-01","close":2357.5386},{"date":"2019-08-02","close":2357.5386},{"date":"2019-08-05","close":2184.0957},{"date":"2019-08-06","close":2119.8577},{"date":"2019-08-07","close":2145.553},{"date":"2019-08-08","close":2248.334},{"date":"2019-08-09","close":2370.3862},{"date":"2019-08-12","close":2363.9624},{"date":"2019-08-13","close":2312.572},{"date":"2019-08-14","close":2331.8435},{"date":"2019-08-16","close":2312.572},{"date":"2019-08-19","close":2312.572},{"date":"2019-08-20","close":2376.8101},{"date":"2019-08-21","close":2408.9292},{"date":"2019-08-22","close":2524.5579},{"date":"2019-08-23","close":2415.353},{"date":"2019-08-26","close":2376.8101},{"date":"2019-08-27","close":2389.6577},{"date":"2019-08-28","close":2370.3862},{"date":"2019-08-29","close":2363.9624},{"date":"2019-08-30","close":2408.9292},{"date":"2019-09-02","close":2441.0481},{"date":"2019-09-03","close":2428.2007},{"date":"2019-09-04","close":2428.2007},{"date":"2019-09-05","close":2466.7434},{"date":"2019-09-06","close":2486.0149},{"date":"2019-09-09","close":2408.9292},{"date":"2019-09-10","close":2460.3196},{"date":"2019-09-11","close":2466.7434},{"date":"2019-09-16","close":2460.3196},{"date":"2019-09-17","close":2466.7434},{"date":"2019-09-18","close":2466.7434},{"date":"2019-09-19","close":2460.3196},{"date":"2019-09-20","close":2415.353},{"date":"2019-09-23","close":2408.9292},{"date":"2019-09-24","close":2408.9292},{"date":"2019-09-25","close":2376.8101},{"date":"2019-09-26","close":2376.8101},{"date":"2019-09-27","close":2338.2673},{"date":"2019-09-30","close":2293.3005},{"date":"2019-10-01","close":2261.1814},{"date":"2019-10-02","close":2222.6387},{"date":"2019-10-04","close":2209.791},{"date":"2019-10-07","close":2139.1292},{"date":"2019-10-08","close":2209.791},{"date":"2019-10-10","close":2177.6719},{"date":"2019-10-11","close":2177.6719},{"date":"2019-10-14","close":2203.3672},{"date":"2019-10-15","close":2235.4863},{"date":"2019-10-16","close":2261.1814},{"date":"2019-10-17","close":2254.7576},{"date":"2019-10-18","close":2261.1814},{"date":"2019-10-21","close":2254.7576},{"date":"2019-10-22","close":2229.0625},{"date":"2019-10-23","close":2203.3672},{"date":"2019-10-24","close":2126.2815},{"date":"2019-10-25","close":2139.1292},{"date":"2019-10-28","close":2151.9768},{"date":"2019-10-29","close":2119.8577},{"date":"2019-10-30","close":2139.1292},{"date":"2019-10-31","close":2132.7053},{"date":"2019-11-01","close":2139.1292},{"date":"2019-11-04","close":2145.553},{"date":"2019-11-05","close":2139.1292},{"date":"2019-11-06","close":2145.553},{"date":"2019-11-07","close":2209.791},{"date":"2019-11-08","close":2190.5195},{"date":"2019-11-11","close":2235.4863},{"date":"2019-11-12","close":2402.5054},{"date":"2019-11-13","close":2569.5244},{"date":"2019-11-14","close":2447.4719},{"date":"2019-11-15","close":2267.6052},{"date":"2019-11-18","close":2331.8435},{"date":"2019-11-19","close":2363.9624},{"date":"2019-11-20","close":2261.1814},{"date":"2019-11-21","close":2274.0291},{"date":"2019-11-22","close":2338.2673},{"date":"2019-11-25","close":2550.2529},{"date":"2019-11-26","close":2569.5244},{"date":"2019-11-27","close":2473.1672},{"date":"2019-11-28","close":2428.2007},{"date":"2019-11-29","close":2421.7769},{"date":"2019-12-02","close":2325.4197},{"date":"2019-12-03","close":2267.6052},{"date":"2019-12-04","close":2306.1482},{"date":"2019-12-05","close":2222.6387},{"date":"2019-12-06","close":2235.4863},{"date":"2019-12-09","close":2196.9434},{"date":"2019-12-10","close":2164.8242},{"date":"2019-12-11","close":2177.6719},{"date":"2019-12-12","close":2196.9434},{"date":"2019-12-13","close":2248.334},{"date":"2019-12-16","close":2254.7576},{"date":"2019-12-17","close":2216.2148},{"date":"2019-12-18","close":2235.4863},{"date":"2019-12-19","close":2235.4863},{"date":"2019-12-20","close":2229.0625},{"date":"2019-12-23","close":2164.8242},{"date":"2019-12-24","close":2132.7053},{"date":"2019-12-26","close":2151.9768},{"date":"2019-12-27","close":2145.553},{"date":"2019-12-30","close":2248.334},{"date":"2020-01-02","close":2209.791},{"date":"2020-01-03","close":2229.0625},{"date":"2020-01-06","close":2151.9768},{"date":"2020-01-07","close":2132.7053},{"date":"2020-01-08","close":2074.8909},{"date":"2020-01-09","close":2151.9768},{"date":"2020-01-10","close":2164.8242},{"date":"2020-01-13","close":2235.4863},{"date":"2020-01-14","close":2209.791},{"date":"2020-01-15","close":2190.5195},{"date":"2020-01-16","close":2196.9434},{"date":"2020-01-17","close":2216.2148},{"date":"2020-01-20","close":2203.3672},{"date":"2020-01-21","close":2164.8242},{"date":"2020-01-22","close":2151.9768},{"date":"2020-01-23","close":2139.1292},{"date":"2020-01-28","close":2094.1624},{"date":"2020-01-29","close":2074.8909},{"date":"2020-01-30","close":2062.0435},{"date":"2020-01-31","close":2036.3481},{"date":"2020-02-03","close":1959.2623},{"date":"2020-02-04","close":1978.5338},{"date":"2020-02-05","close":1991.3815},{"date":"2020-02-06","close":2004.229},{"date":"2020-02-07","close":1984.9576},{"date":"2020-02-10","close":2023.5005},{"date":"2020-02-11","close":2023.5005},{"date":"2020-02-12","close":2042.772},{"date":"2020-02-13","close":2036.3481},{"date":"2020-02-14","close":2196.9434},{"date":"2020-02-17","close":2344.6909},{"date":"2020-02-18","close":2229.0625},{"date":"2020-02-19","close":2158.4006},{"date":"2020-02-20","close":2139.1292},{"date":"2020-02-21","close":2113.4338},{"date":"2020-02-24","close":2004.229},{"date":"2020-02-25","close":2055.6196},{"date":"2020-02-26","close":2062.0435},{"date":"2020-02-27","close":1991.3815},{"date":"2020-02-28","close":1875.7528},{"date":"2020-03-02","close":1927.1433},{"date":"2020-03-03","close":1920.7195},{"date":"2020-03-04","close":1965.6862},{"date":"2020-03-05","close":1991.3815},{"date":"2020-03-06","close":1933.5671},{"date":"2020-03-09","close":1933.5671},{"date":"2020-03-10","close":1798.6671},{"date":"2020-03-11","close":1708.7338},{"date":"2020-03-12","close":1708.7338},{"date":"2020-03-13","close":1374.6956},{"date":"2020-03-16","close":1284.7622},{"date":"2020-03-17","close":1239.7955},{"date":"2020-03-18","close":1278.3384},{"date":"2020-03-19","close":1111.3193},{"date":"2020-03-20","close":1175.5574},{"date":"2020-03-23","close":1085.624},{"date":"2020-03-24","close":1124.167},{"date":"2020-03-25","close":1252.6432},{"date":"2020-03-26","close":1291.186},{"date":"2020-03-27","close":1374.6956},{"date":"2020-03-30","close":1349.0004},{"date":"2020-03-31","close":1374.6956},{"date":"2020-04-01","close":1355.4241},{"date":"2020-04-02","close":1393.967},{"date":"2020-04-03","close":1413.2384},{"date":"2020-04-06","close":1432.5099},{"date":"2020-04-07","close":1509.5956},{"date":"2020-04-08","close":1605.9528},{"date":"2020-04-09","close":1618.8004},{"date":"2020-04-10","close":1599.5289},{"date":"2020-04-13","close":1528.8671},{"date":"2020-04-14","close":1541.7146},{"date":"2020-04-16","close":1567.4099},{"date":"2020-04-17","close":1618.8004},{"date":"2020-04-20","close":1618.8004},{"date":"2020-04-21","close":1560.9861},{"date":"2020-04-22","close":1503.1718},{"date":"2020-04-23","close":1567.4099},{"date":"2020-04-24","close":1541.7146},{"date":"2020-04-27","close":1593.1051},{"date":"2020-04-28","close":1625.2242},{"date":"2020-04-29","close":1631.6479},{"date":"2020-05-04","close":1638.0718},{"date":"2020-05-06","close":1670.1909},{"date":"2020-05-07","close":1689.4623},{"date":"2020-05-08","close":1708.7338},{"date":"2020-05-11","close":1721.5814},{"date":"2020-05-12","close":1683.0385},{"date":"2020-05-13","close":1676.6147},{"date":"2020-05-14","close":1683.0385},{"date":"2020-05-15","close":1593.1051},{"date":"2020-05-18","close":1618.8004},{"date":"2020-05-19","close":1650.9194},{"date":"2020-05-20","close":1657.3433},{"date":"2020-05-21","close":1657.3433},{"date":"2020-05-22","close":1625.2242},{"date":"2020-05-25","close":1644.4956},{"date":"2020-05-26","close":1683.0385},{"date":"2020-05-27","close":1683.0385},{"date":"2020-05-28","close":1657.3433},{"date":"2020-05-29","close":1593.1051},{"date":"2020-06-01","close":1599.5289},{"date":"2020-06-02","close":1618.8004},{"date":"2020-06-03","close":1638.0718},{"date":"2020-06-04","close":1625.2242},{"date":"2020-06-05","close":1625.2242},{"date":"2020-06-08","close":1548.1384},{"date":"2020-06-09","close":1535.2909},{"date":"2020-06-10","close":1516.0194},{"date":"2020-06-11","close":1483.9004},{"date":"2020-06-12","close":1445.3575},{"date":"2020-06-15","close":1400.3909},{"date":"2020-06-16","close":1406.8146},{"date":"2020-06-17","close":1374.6956},{"date":"2020-06-18","close":1381.1194},{"date":"2020-06-19","close":1368.2717},{"date":"2020-06-22","close":1413.2384},{"date":"2020-06-23","close":1406.8146},{"date":"2020-06-24","close":1387.5432},{"date":"2020-06-25","close":1361.8479},{"date":"2020-06-26","close":1342.5765},{"date":"2020-06-29","close":1355.4241},{"date":"2020-06-30","close":1342.5765},{"date":"2020-07-01","close":1284.7622},{"date":"2020-07-02","close":1297.6099},{"date":"2020-07-03","close":1297.6099},{"date":"2020-07-06","close":1393.967},{"date":"2020-07-07","close":1381.1194},{"date":"2020-07-08","close":1393.967},{"date":"2020-07-09","close":1477.4766},{"date":"2020-07-10","close":1464.6289},{"date":"2020-07-13","close":1471.0527},{"date":"2020-07-14","close":1471.0527},{"date":"2020-07-15","close":1490.3242},{"date":"2020-07-16","close":1528.8671},{"date":"2020-07-17","close":1554.5623},{"date":"2020-07-20","close":1541.7146},{"date":"2020-07-21","close":1554.5623},{"date":"2020-07-22","close":1567.4099},{"date":"2020-07-23","close":1503.1718},{"date":"2020-07-24","close":1477.4766},{"date":"2020-07-27","close":1477.4766},{"date":"2020-07-28","close":1175.5574},{"date":"2020-07-29","close":1207.6765},{"date":"2020-07-30","close":1181.9812},{"date":"2020-07-31","close":1188.405},{"date":"2020-08-03","close":1188.405},{"date":"2020-08-04","close":1188.405},{"date":"2020-08-05","close":1137.0145},{"date":"2020-08-06","close":1149.8622},{"date":"2020-08-07","close":1175.5574},{"date":"2020-08-10","close":1143.4384},{"date":"2020-08-11","close":1130.5907},{"date":"2020-08-12","close":1111.3193},{"date":"2020-08-13","close":1117.7432},{"date":"2020-08-14","close":1149.8622},{"date":"2020-08-18","close":1072.7765},{"date":"2020-08-19","close":1085.624},{"date":"2020-08-20","close":1092.0479},{"date":"2020-08-21","close":1059.9288},{"date":"2020-08-24","close":1027.8098},{"date":"2020-08-25","close":1169.1337},{"date":"2020-08-26","close":1169.1337},{"date":"2020-08-27","close":1130.5907},{"date":"2020-08-28","close":1143.4384},{"date":"2020-08-31","close":1143.4384},{"date":"2020-09-01","close":1137.0145},{"date":"2020-09-02","close":1149.8622},{"date":"2020-09-03","close":1194.8289},{"date":"2020-09-04","close":1137.0145},{"date":"2020-09-07","close":1156.286},{"date":"2020-09-08","close":1181.9812},{"date":"2020-09-09","close":1175.5574},{"date":"2020-09-10","close":1175.5574},{"date":"2020-09-11","close":1239.7955},{"date":"2020-09-14","close":1220.524},{"date":"2020-09-15","close":1220.524},{"date":"2020-09-16","close":1220.524},{"date":"2020-09-17","close":1181.9812},{"date":"2020-09-18","close":1181.9812},{"date":"2020-09-21","close":1143.4384},{"date":"2020-09-22","close":1098.4717},{"date":"2020-09-23","close":1130.5907},{"date":"2020-09-24","close":1092.0479},{"date":"2020-09-25","close":1092.0479},{"date":"2020-09-28","close":1072.7765},{"date":"2020-09-29","close":1072.7765},{"date":"2020-10-05","close":1059.9288},{"date":"2020-10-06","close":1059.9288},{"date":"2020-10-07","close":1059.9288},{"date":"2020-10-08","close":1059.9288},{"date":"2020-10-12","close":1059.9288},{"date":"2020-10-13","close":1059.9288},{"date":"2020-10-14","close":1059.9288},{"date":"2020-10-15","close":1059.9288},{"date":"2020-10-16","close":1059.9288},{"date":"2020-10-19","close":1059.9288},{"date":"2020-10-20","close":1059.9288},{"date":"2020-10-21","close":1059.9288},{"date":"2020-10-22","close":1055.657},{"date":"2020-10-23","close":1372.3541},{"date":"2020-10-26","close":1413.6624},{"date":"2020-10-27","close":1289.7374},{"date":"2020-10-28","close":1265.0},{"date":"2020-10-29","close":1220.0},{"date":"2020-10-30","close":1190.0},{"date":"2020-11-02","close":1205.0},{"date":"2020-11-03","close":1390.0},{"date":"2020-11-04","close":1275.0},{"date":"2020-11-05","close":1530.0},{"date":"2020-11-06","close":1465.0},{"date":"2020-11-09","close":1480.0},{"date":"2020-11-10","close":1440.0},{"date":"2020-11-11","close":1445.0},{"date":"2020-11-12","close":1460.0},{"date":"2020-11-13","close":1465.0},{"date":"2020-11-16","close":1455.0},{"date":"2020-11-17","close":1365.0},{"date":"2020-11-18","close":1450.0},{"date":"2020-11-19","close":1455.0},{"date":"2020-11-20","close":1510.0},{"date":"2020-11-23","close":1555.0},{"date":"2020-11-24","close":1525.0},{"date":"2020-11-25","close":1475.0},{"date":"2020-11-26","close":1475.0},{"date":"2020-11-27","close":1485.0},{"date":"2020-11-30","close":1530.0},{"date":"2020-12-01","close":1515.0},{"date":"2020-12-02","close":1500.0},{"date":"2020-12-03","close":1585.0},{"date":"2020-12-04","close":1795.0},{"date":"2020-12-07","close":1825.0},{"date":"2020-12-08","close":1880.0},{"date":"2020-12-09","close":1900.0},{"date":"2020-12-10","close":1980.0},{"date":"2020-12-11","close":1975.0},{"date":"2020-12-14","close":2020.0},{"date":"2020-12-15","close":1985.0},{"date":"2020-12-16","close":1950.0},{"date":"2020-12-17","close":1945.0},{"date":"2020-12-18","close":1950.0},{"date":"2020-12-21","close":1975.0},{"date":"2020-12-22","close":1510.0},{"date":"2020-12-23","close":1415.0},{"date":"2020-12-24","close":1540.0},{"date":"2020-12-28","close":1530.0},{"date":"2020-12-29","close":1625.0},{"date":"2020-12-30","close":1635.0},{"date":"2021-01-04","close":1760.0},{"date":"2021-01-05","close":1885.0},{"date":"2021-01-06","close":1840.0},{"date":"2021-01-07","close":1825.0},{"date":"2021-01-08","close":1655.0},{"date":"2021-01-11","close":1580.0},{"date":"2021-01-12","close":1600.0},{"date":"2021-01-13","close":1640.0},{"date":"2021-01-14","close":1625.0},{"date":"2021-01-15","close":1580.0},{"date":"2021-01-18","close":1585.0},{"date":"2021-01-19","close":1640.0},{"date":"2021-01-20","close":1640.0},{"date":"2021-01-21","close":1660.0},{"date":"2021-01-22","close":1640.0},{"date":"2021-01-25","close":1630.0},{"date":"2021-01-26","close":1590.0},{"date":"2021-01-27","close":1575.0},{"date":"2021-01-28","close":1505.0},{"date":"2021-01-29","close":1465.0},{"date":"2021-02-01","close":1500.0},{"date":"2021-02-02","close":1555.0},{"date":"2021-02-03","close":1550.0},{"date":"2021-02-04","close":1510.0},{"date":"2021-02-05","close":1545.0},{"date":"2021-02-08","close":1510.0},{"date":"2021-02-09","close":1505.0},{"date":"2021-02-10","close":1500.0},{"date":"2021-02-15","close":1520.0},{"date":"2021-02-16","close":1625.0},{"date":"2021-02-17","close":1600.0},{"date":"2021-02-18","close":1525.0},{"date":"2021-02-19","close":1540.0},{"date":"2021-02-22","close":1535.0},{"date":"2021-02-23","close":1495.0},{"date":"2021-02-24","close":1445.0},{"date":"2021-02-25","close":1465.0},{"date":"2021-02-26","close":1470.0},{"date":"2021-03-02","close":1400.0},{"date":"2021-03-03","close":1410.0},{"date":"2021-03-04","close":1385.0},{"date":"2021-03-05","close":1330.0},{"date":"2021-03-08","close":1415.0},{"date":"2021-03-09","close":1415.0},{"date":"2021-03-10","close":1400.0},{"date":"2021-03-11","close":1460.0},{"date":"2021-03-12","close":1470.0},{"date":"2021-03-15","close":1460.0},{"date":"2021-03-16","close":1480.0},{"date":"2021-03-17","close":1405.0},{"date":"2021-03-18","close":1420.0},{"date":"2021-03-19","close":1390.0},{"date":"2021-03-22","close":1390.0},{"date":"2021-03-23","close":1360.0},{"date":"2021-03-24","close":1415.0},{"date":"2021-03-25","close":1490.0},{"date":"2021-03-26","close":1475.0},{"date":"2021-03-29","close":1490.0},{"date":"2021-03-30","close":1475.0},{"date":"2021-03-31","close":1465.0},{"date":"2021-04-01","close":1490.0},{"date":"2021-04-02","close":1485.0},{"date":"2021-04-05","close":1460.0},{"date":"2021-04-06","close":1455.0},{"date":"2021-04-07","close":1450.0},{"date":"2021-04-08","close":1450.0},{"date":"2021-04-09","close":1445.0},{"date":"2021-04-12","close":1450.0},{"date":"2021-04-13","close":1445.0},{"date":"2021-04-14","close":1415.0},{"date":"2021-04-15","close":1420.0},{"date":"2021-04-16","close":1420.0},{"date":"2021-04-19","close":1420.0},{"date":"2021-04-20","close":1440.0},{"date":"2021-04-21","close":1455.0},{"date":"2021-04-22","close":1520.0},{"date":"2021-04-23","close":1540.0},{"date":"2021-04-26","close":1520.0},{"date":"2021-04-27","close":1490.0},{"date":"2021-04-28","close":1420.0},{"date":"2021-04-29","close":1415.0},{"date":"2021-04-30","close":1425.0},{"date":"2021-05-03","close":1455.0},{"date":"2021-05-04","close":1445.0},{"date":"2021-05-06","close":1440.0},{"date":"2021-05-07","close":1435.0},{"date":"2021-05-10","close":1440.0},{"date":"2021-05-11","close":1425.0},{"date":"2021-05-12","close":1425.0},{"date":"2021-05-13","close":1505.0},{"date":"2021-05-14","close":1515.0},{"date":"2021-05-17","close":1460.0},{"date":"2021-05-18","close":1480.0},{"date":"2021-05-20","close":1455.0},{"date":"2021-05-21","close":1460.0},{"date":"2021-05-24","close":1465.0},{"date":"2021-05-25","close":1465.0},{"date":"2021-05-26","close":1520.0},{"date":"2021-05-27","close":1500.0},{"date":"2021-05-28","close":1500.0},{"date":"2021-05-31","close":1495.0},{"date":"2021-06-01","close":1535.0},{"date":"2021-06-02","close":1530.0},{"date":"2021-06-03","close":1605.0},{"date":"2021-06-04","close":1645.0},{"date":"2021-06-07","close":1730.0},{"date":"2021-06-08","close":1730.0},{"date":"2021-06-09","close":1645.0},{"date":"2021-06-10","close":1790.0},{"date":"2021-06-11","close":1800.0},{"date":"2021-06-14","close":1810.0},{"date":"2021-06-15","close":1805.0},{"date":"2021-06-16","close":1795.0},{"date":"2021-06-17","close":1780.0},{"date":"2021-06-18","close":1795.0},{"date":"2021-06-21","close":1785.0},{"date":"2021-06-22","close":1810.0},{"date":"2021-06-23","close":1785.0},{"date":"2021-06-24","close":1770.0},{"date":"2021-06-25","close":1760.0},{"date":"2021-06-28","close":1680.0},{"date":"2021-06-29","close":1690.0},{"date":"2021-06-30","close":1655.0},{"date":"2021-07-01","close":1635.0},{"date":"2021-07-02","close":1590.0},{"date":"2021-07-05","close":1595.0},{"date":"2021-07-06","close":1660.0},{"date":"2021-07-07","close":1635.0},{"date":"2021-07-08","close":1620.0},{"date":"2021-07-09","close":1585.0},{"date":"2021-07-12","close":1625.0},{"date":"2021-07-13","close":1630.0},{"date":"2021-07-14","close":1615.0},{"date":"2021-07-15","close":1680.0},{"date":"2021-07-16","close":1910.0},{"date":"2021-07-19","close":2310.0},{"date":"2021-07-20","close":2275.0},{"date":"2021-07-21","close":2240.0},{"date":"2021-07-22","close":2165.0},{"date":"2021-07-23","close":2135.0},{"date":"2021-07-26","close":2150.0},{"date":"2021-07-27","close":2060.0},{"date":"2021-07-28","close":2065.0},{"date":"2021-07-29","close":2120.0},{"date":"2021-07-30","close":2100.0},{"date":"2021-08-02","close":2025.0},{"date":"2021-08-03","close":2100.0},{"date":"2021-08-04","close":2210.0},{"date":"2021-08-05","close":2225.0},{"date":"2021-08-06","close":2270.0},{"date":"2021-08-09","close":2255.0},{"date":"2021-08-10","close":2180.0},{"date":"2021-08-11","close":2180.0},{"date":"2021-08-12","close":2480.0},{"date":"2021-08-13","close":2680.0},{"date":"2021-08-17","close":2660.0},{"date":"2021-08-18","close":2640.0},{"date":"2021-08-19","close":2525.0},{"date":"2021-08-20","close":2160.0},{"date":"2021-08-23","close":2290.0},{"date":"2021-08-24","close":2260.0},{"date":"2021-08-25","close":2260.0},{"date":"2021-08-26","close":2260.0},{"date":"2021-08-27","close":2050.0},{"date":"2021-08-30","close":2050.0},{"date":"2021-08-31","close":1975.0},{"date":"2021-09-01","close":2020.0},{"date":"2021-09-02","close":1950.0},{"date":"2021-09-03","close":1860.0},{"date":"2021-09-06","close":1820.0},{"date":"2021-09-07","close":1805.0},{"date":"2021-09-08","close":1705.0},{"date":"2021-09-09","close":1720.0},{"date":"2021-09-10","close":1815.0},{"date":"2021-09-13","close":1825.0},{"date":"2021-09-14","close":1795.0},{"date":"2021-09-15","close":1800.0},{"date":"2021-09-16","close":1790.0},{"date":"2021-09-17","close":1800.0},{"date":"2021-09-23","close":1790.0},{"date":"2021-09-24","close":1895.0},{"date":"2021-09-27","close":2125.0},{"date":"2021-09-28","close":2340.0},{"date":"2021-09-29","close":2470.0},{"date":"2021-09-30","close":2455.0},{"date":"2021-10-01","close":2450.0},{"date":"2021-10-05","close":2370.0},{"date":"2021-10-06","close":2255.0},{"date":"2021-10-07","close":2255.0},{"date":"2021-10-08","close":2300.0},{"date":"2021-10-12","close":2190.0},{"date":"2021-10-13","close":2310.0},{"date":"2021-10-14","close":2305.0},{"date":"2021-10-15","close":2380.0},{"date":"2021-10-18","close":2315.0},{"date":"2021-10-19","close":2335.0},{"date":"2021-10-20","close":2275.0},{"date":"2021-10-21","close":2235.0},{"date":"2021-10-22","close":2170.0},{"date":"2021-10-25","close":2090.0},{"date":"2021-10-26","close":2135.0},{"date":"2021-10-27","close":2130.0},{"date":"2021-10-28","close":2140.0},{"date":"2021-10-29","close":2095.0},{"date":"2021-11-01","close":2095.0},{"date":"2021-11-02","close":2150.0},{"date":"2021-11-03","close":2100.0},{"date":"2021-11-04","close":2140.0},{"date":"2021-11-05","close":2145.0},{"date":"2021-11-08","close":2205.0},{"date":"2021-11-09","close":2210.0},{"date":"2021-11-10","close":2175.0},{"date":"2021-11-11","close":2175.0},{"date":"2021-11-12","close":2225.0},{"date":"2021-11-15","close":2265.0},{"date":"2021-11-16","close":2265.0},{"date":"2021-11-17","close":2210.0},{"date":"2021-11-18","close":2160.0},{"date":"2021-11-19","close":2155.0},{"date":"2021-11-22","close":2135.0},{"date":"2021-11-23","close":2125.0},{"date":"2021-11-24","close":2300.0},{"date":"2021-11-25","close":2135.0},{"date":"2021-11-26","close":2135.0},{"date":"2021-11-29","close":2090.0},{"date":"2021-11-30","close":2040.0},{"date":"2021-12-01","close":2005.0},{"date":"2021-12-02","close":2000.0},{"date":"2021-12-03","close":2065.0},{"date":"2021-12-06","close":2065.0},{"date":"2021-12-07","close":2070.0},{"date":"2021-12-08","close":2040.0},{"date":"2021-12-09","close":2050.0},{"date":"2021-12-10","close":2030.0},{"date":"2021-12-13","close":2035.0},{"date":"2021-12-14","close":2050.0},{"date":"2021-12-15","close":2045.0},{"date":"2021-12-16","close":2010.0},{"date":"2021-12-17","close":1965.0},{"date":"2021-12-20","close":1905.0},{"date":"2021-12-21","close":1975.0},{"date":"2021-12-22","close":2090.0},{"date":"2021-12-23","close":2265.0},{"date":"2021-12-24","close":2170.0},{"date":"2021-12-27","close":2150.0},{"date":"2021-12-28","close":2200.0},{"date":"2021-12-29","close":2200.0},{"date":"2021-12-30","close":2185.0},{"date":"2022-01-03","close":2190.0},{"date":"2022-01-04","close":2120.0},{"date":"2022-01-05","close":2100.0},{"date":"2022-01-06","close":2095.0},{"date":"2022-01-07","close":2095.0},{"date":"2022-01-10","close":2080.0},{"date":"2022-01-11","close":1970.0},{"date":"2022-01-12","close":2045.0},{"date":"2022-01-13","close":2050.0},{"date":"2022-01-14","close":2050.0},{"date":"2022-01-17","close":2135.0},{"date":"2022-01-18","close":2110.0},{"date":"2022-01-19","close":2100.0},{"date":"2022-01-20","close":2165.0},{"date":"2022-01-21","close":2150.0},{"date":"2022-01-24","close":2135.0},{"date":"2022-01-25","close":2070.0},{"date":"2022-01-26","close":2070.0},{"date":"2022-01-27","close":2020.0},{"date":"2022-01-28","close":2085.0},{"date":"2022-02-03","close":2195.0},{"date":"2022-02-04","close":2195.0},{"date":"2022-02-07","close":2195.0},{"date":"2022-02-08","close":2195.0},{"date":"2022-02-09","close":2195.0},{"date":"2022-02-10","close":2170.0},{"date":"2022-02-11","close":2170.0},{"date":"2022-02-14","close":2200.0},{"date":"2022-02-15","close":2065.0},{"date":"2022-02-16","close":2065.0},{"date":"2022-02-17","close":2070.0},{"date":"2022-02-18","close":2070.0},{"date":"2022-02-21","close":1995.0},{"date":"2022-02-22","close":1960.0},{"date":"2022-02-23","close":2070.0},{"date":"2022-02-24","close":1945.0},{"date":"2022-02-25","close":2005.0},{"date":"2022-02-28","close":2005.0},{"date":"2022-03-02","close":2020.0},{"date":"2022-03-03","close":2105.0},{"date":"2022-03-04","close":2105.0},{"date":"2022-03-07","close":2175.0},{"date":"2022-03-08","close":2260.0},{"date":"2022-03-10","close":2260.0},{"date":"2022-03-11","close":2590.0},{"date":"2022-03-14","close":2500.0},{"date":"2022-03-15","close":2500.0},{"date":"2022-03-16","close":2610.0},{"date":"2022-03-17","close":2610.0},{"date":"2022-03-18","close":2675.0},{"date":"2022-03-21","close":2640.0},{"date":"2022-03-22","close":2635.0},{"date":"2022-03-23","close":2580.0},{"date":"2022-03-24","close":2605.0},{"date":"2022-03-25","close":2670.0},{"date":"2022-03-28","close":2625.0},{"date":"2022-03-29","close":2730.0},{"date":"2022-03-30","close":2790.0},{"date":"2022-03-31","close":2810.0},{"date":"2022-04-01","close":2800.0},{"date":"2022-04-04","close":2735.0},{"date":"2022-04-05","close":2965.0},{"date":"2022-04-06","close":3020.0},{"date":"2022-04-07","close":2980.0},{"date":"2022-04-08","close":2920.0},{"date":"2022-04-11","close":3020.0},{"date":"2022-04-12","close":2850.0},{"date":"2022-04-13","close":2855.0},{"date":"2022-04-14","close":2770.0},{"date":"2022-04-15","close":2775.0},{"date":"2022-04-18","close":2620.0},{"date":"2022-04-19","close":2550.0},{"date":"2022-04-20","close":2440.0},{"date":"2022-04-21","close":2650.0},{"date":"2022-04-22","close":2700.0},{"date":"2022-04-25","close":2660.0},{"date":"2022-04-26","close":2655.0},{"date":"2022-04-27","close":2645.0},{"date":"2022-04-28","close":2560.0},{"date":"2022-04-29","close":2595.0},{"date":"2022-05-02","close":2570.0},{"date":"2022-05-03","close":2575.0},{"date":"2022-05-04","close":2585.0},{"date":"2022-05-06","close":2545.0},{"date":"2022-05-09","close":2425.0},{"date":"2022-05-10","close":2395.0},{"date":"2022-05-11","close":2480.0},{"date":"2022-05-12","close":2395.0},{"date":"2022-05-13","close":2460.0},{"date":"2022-05-16","close":2460.0},{"date":"2022-05-17","close":2430.0},{"date":"2022-05-18","close":2355.0},{"date":"2022-05-19","close":2250.0},{"date":"2022-05-20","close":2380.0},{"date":"2022-05-23","close":2405.0},{"date":"2022-05-24","close":2370.0},{"date":"2022-05-25","close":2370.0},{"date":"2022-05-26","close":2550.0},{"date":"2022-05-27","close":2530.0},{"date":"2022-05-30","close":2650.0},{"date":"2022-05-31","close":2630.0},{"date":"2022-06-02","close":2630.0},{"date":"2022-06-03","close":2630.0},{"date":"2022-06-07","close":2770.0},{"date":"2022-06-08","close":2735.0},{"date":"2022-06-09","close":2595.0},{"date":"2022-06-10","close":2605.0},{"date":"2022-06-13","close":2550.0},{"date":"2022-06-14","close":2500.0},{"date":"2022-06-15","close":2450.0},{"date":"2022-06-16","close":2425.0},{"date":"2022-06-17","close":2455.0},{"date":"2022-06-20","close":2350.0},{"date":"2022-06-21","close":2410.0},{"date":"2022-06-22","close":2395.0},{"date":"2022-06-23","close":2240.0},{"date":"2022-06-24","close":2340.0},{"date":"2022-06-27","close":2350.0},{"date":"2022-06-28","close":2350.0},{"date":"2022-06-29","close":2350.0},{"date":"2022-06-30","close":2350.0},{"date":"2022-07-01","close":2195.0},{"date":"2022-07-04","close":2105.0},{"date":"2022-07-05","close":2230.0},{"date":"2022-07-06","close":2435.0},{"date":"2022-07-07","close":2490.0},{"date":"2022-07-08","close":2445.0},{"date":"2022-07-11","close":2480.0},{"date":"2022-07-12","close":2470.0},{"date":"2022-07-13","close":2465.0},{"date":"2022-07-14","close":2445.0},{"date":"2022-07-15","close":2400.0},{"date":"2022-07-18","close":2460.0},{"date":"2022-07-19","close":2515.0},{"date":"2022-07-20","close":2505.0},{"date":"2022-07-21","close":2495.0},{"date":"2022-07-22","close":2490.0},{"date":"2022-07-25","close":2420.0},{"date":"2022-07-26","close":2355.0},{"date":"2022-07-27","close":2175.0},{"date":"2022-07-28","close":2175.0},{"date":"2022-07-29","close":2180.0},{"date":"2022-08-01","close":2175.0},{"date":"2022-08-02","close":2180.0},{"date":"2022-08-03","close":2155.0},{"date":"2022-08-04","close":2255.0},{"date":"2022-08-05","close":2300.0},{"date":"2022-08-08","close":2300.0},{"date":"2022-08-09","close":2335.0},{"date":"2022-08-10","close":2335.0},{"date":"2022-08-11","close":2335.0},{"date":"2022-08-12","close":2255.0},{"date":"2022-08-16","close":2255.0},{"date":"2022-08-17","close":2280.0},{"date":"2022-08-18","close":2265.0},{"date":"2022-08-19","close":2270.0},{"date":"2022-08-22","close":2290.0},{"date":"2022-08-23","close":2260.0},{"date":"2022-08-24","close":2240.0},{"date":"2022-08-25","close":2235.0},{"date":"2022-08-26","close":2225.0},{"date":"2022-08-29","close":2265.0},{"date":"2022-08-30","close":2240.0},{"date":"2022-08-31","close":2230.0},{"date":"2022-09-01","close":2180.0},{"date":"2022-09-02","close":2060.0},{"date":"2022-09-05","close":2060.0},{"date":"2022-09-06","close":2115.0},{"date":"2022-09-07","close":2100.0},{"date":"2022-09-08","close":2020.0},{"date":"2022-09-13","close":2075.0},{"date":"2022-09-14","close":2080.0},{"date":"2022-09-15","close":2080.0},{"date":"2022-09-16","close":2075.0},{"date":"2022-09-19","close":2045.0},{"date":"2022-09-20","close":2045.0},{"date":"2022-09-21","close":2055.0},{"date":"2022-09-22","close":2020.0},{"date":"2022-09-23","close":2055.0},{"date":"2022-09-26","close":2000.0},{"date":"2022-09-27","close":1995.0},{"date":"2022-09-28","close":1995.0},{"date":"2022-09-29","close":1965.0},{"date":"2022-09-30","close":1960.0},{"date":"2022-10-04","close":2040.0},{"date":"2022-10-05","close":2050.0},{"date":"2022-10-06","close":2045.0},{"date":"2022-10-07","close":2050.0},{"date":"2022-10-11","close":2065.0},{"date":"2022-10-12","close":2100.0},{"date":"2022-10-13","close":2235.0},{"date":"2022-10-14","close":2230.0},{"date":"2022-10-17","close":2640.0},{"date":"2022-10-18","close":2510.0},{"date":"2022-10-19","close":2450.0},{"date":"2022-10-20","close":2360.0},{"date":"2022-10-21","close":2300.0},{"date":"2022-10-24","close":2195.0},{"date":"2022-10-25","close":2090.0},{"date":"2022-10-26","close":2090.0},{"date":"2022-10-27","close":1985.0},{"date":"2022-10-28","close":1995.0},{"date":"2022-10-31","close":1880.0},{"date":"2022-11-01","close":1930.0},{"date":"2022-11-02","close":1960.0},{"date":"2022-11-03","close":1935.0},{"date":"2022-11-04","close":1905.0},{"date":"2022-11-07","close":1890.0},{"date":"2022-11-08","close":1890.0},{"date":"2022-11-09","close":1890.0},{"date":"2022-11-10","close":1770.0},{"date":"2022-11-11","close":1670.0},{"date":"2022-11-14","close":1700.0},{"date":"2022-11-15","close":1730.0},{"date":"2022-11-16","close":1670.0},{"date":"2022-11-17","close":1650.0},{"date":"2022-11-18","close":1635.0},{"date":"2022-11-21","close":1630.0},{"date":"2022-11-22","close":1645.0},{"date":"2022-11-23","close":2100.0},{"date":"2022-11-24","close":1890.0},{"date":"2022-11-25","close":1820.0},{"date":"2022-11-28","close":1775.0},{"date":"2022-11-29","close":1775.0},{"date":"2022-11-30","close":1725.0},{"date":"2022-12-01","close":1725.0},{"date":"2022-12-02","close":1730.0},{"date":"2022-12-05","close":1660.0},{"date":"2022-12-06","close":1665.0},{"date":"2022-12-07","close":1640.0},{"date":"2022-12-08","close":1630.0},{"date":"2022-12-09","close":1625.0},{"date":"2022-12-12","close":1715.0},{"date":"2022-12-13","close":1700.0},{"date":"2022-12-14","close":1700.0},{"date":"2022-12-15","close":1680.0},{"date":"2022-12-16","close":1665.0},{"date":"2022-12-19","close":1700.0},{"date":"2022-12-20","close":1670.0},{"date":"2022-12-21","close":1660.0},{"date":"2022-12-22","close":1640.0},{"date":"2022-12-23","close":1605.0},{"date":"2022-12-26","close":1605.0},{"date":"2022-12-27","close":1630.0},{"date":"2022-12-28","close":1625.0},{"date":"2022-12-29","close":1610.0},{"date":"2023-01-02","close":1630.0},{"date":"2023-01-03","close":1590.0},{"date":"2023-01-04","close":1590.0},{"date":"2023-01-05","close":1625.0},{"date":"2023-01-06","close":1630.0},{"date":"2023-01-09","close":1625.0},{"date":"2023-01-10","close":1620.0},{"date":"2023-01-11","close":1615.0},{"date":"2023-01-12","close":1605.0},{"date":"2023-01-13","close":1610.0},{"date":"2023-01-16","close":1605.0},{"date":"2023-01-17","close":1605.0},{"date":"2023-01-18","close":1615.0},{"date":"2023-01-19","close":1570.0},{"date":"2023-01-20","close":1575.0},{"date":"2023-01-25","close":1570.0},{"date":"2023-01-26","close":1574.0},{"date":"2023-01-27","close":1544.0},{"date":"2023-01-30","close":1542.0},{"date":"2023-01-31","close":1541.0},{"date":"2023-02-01","close":1541.0},{"date":"2023-02-02","close":1558.0},{"date":"2023-02-03","close":1557.0},{"date":"2023-02-06","close":1541.0},{"date":"2023-02-07","close":1500.0},{"date":"2023-02-08","close":1483.0},{"date":"2023-02-09","close":1515.0},{"date":"2023-02-10","close":1465.0},{"date":"2023-02-13","close":1509.0},{"date":"2023-02-14","close":1508.0},{"date":"2023-02-15","close":1500.0},{"date":"2023-02-16","close":1502.0},{"date":"2023-02-17","close":1501.0},{"date":"2023-02-20","close":1500.0},{"date":"2023-02-21","close":1480.0},{"date":"2023-02-22","close":1493.0},{"date":"2023-02-23","close":1492.0},{"date":"2023-02-24","close":1496.0},{"date":"2023-02-27","close":1523.0},{"date":"2023-02-28","close":1555.0},{"date":"2023-03-02","close":1542.0},{"date":"2023-03-03","close":1545.0},{"date":"2023-03-06","close":1617.0},{"date":"2023-03-07","close":1669.0},{"date":"2023-03-08","close":1680.0},{"date":"2023-03-09","close":1779.0},{"date":"2023-03-10","close":1867.0},{"date":"2023-03-13","close":1941.0},{"date":"2023-03-14","close":1945.0},{"date":"2023-03-15","close":1896.0},{"date":"2023-03-16","close":1973.0},{"date":"2023-03-17","close":1847.0},{"date":"2023-03-20","close":1964.0},{"date":"2023-03-21","close":1926.0},{"date":"2023-03-22","close":1870.0},{"date":"2023-03-23","close":1750.0},{"date":"2023-03-24","close":1747.0},{"date":"2023-03-27","close":1775.0},{"date":"2023-03-28","close":1788.0},{"date":"2023-03-29","close":1871.0},{"date":"2023-03-30","close":2150.0},{"date":"2023-03-31","close":2170.0},{"date":"2023-04-03","close":2230.0},{"date":"2023-04-04","close":2250.0},{"date":"2023-04-05","close":2310.0},{"date":"2023-04-06","close":2300.0},{"date":"2023-04-07","close":2345.0},{"date":"2023-04-10","close":2355.0},{"date":"2023-04-11","close":2305.0},{"date":"2023-04-12","close":2290.0},{"date":"2023-04-13","close":2330.0},{"date":"2023-04-14","close":2425.0},{"date":"2023-04-17","close":2420.0},{"date":"2023-04-18","close":2485.0},{"date":"2023-04-19","close":2545.0},{"date":"2023-04-20","close":2540.0},{"date":"2023-04-21","close":2520.0},{"date":"2023-04-24","close":2355.0},{"date":"2023-04-25","close":2430.0},{"date":"2023-04-26","close":2410.0},{"date":"2023-04-27","close":2465.0},{"date":"2023-04-28","close":2555.0},{"date":"2023-05-02","close":2540.0},{"date":"2023-05-03","close":2470.0},{"date":"2023-05-04","close":2375.0},{"date":"2023-05-08","close":2340.0},{"date":"2023-05-09","close":2210.0},{"date":"2023-05-10","close":2380.0},{"date":"2023-05-11","close":2450.0},{"date":"2023-05-12","close":2320.0},{"date":"2023-05-15","close":2100.0},{"date":"2023-05-16","close":2040.0},{"date":"2023-05-17","close":2070.0},{"date":"2023-05-18","close":2015.0},{"date":"2023-05-19","close":1939.0},{"date":"2023-05-22","close":1999.0},{"date":"2023-05-23","close":1996.0},{"date":"2023-05-24","close":2000.0},{"date":"2023-05-25","close":1989.0},{"date":"2023-05-26","close":1934.0},{"date":"2023-05-30","close":1924.0},{"date":"2023-05-31","close":1895.0},{"date":"2023-06-01","close":1896.0},{"date":"2023-06-02","close":1861.0},{"date":"2023-06-05","close":1890.0},{"date":"2023-06-07","close":1850.0},{"date":"2023-06-08","close":1799.0},{"date":"2023-06-09","close":1792.0},{"date":"2023-06-12","close":1766.0},{"date":"2023-06-13","close":1798.0},{"date":"2023-06-14","close":1769.0},{"date":"2023-06-15","close":1734.0},{"date":"2023-06-16","close":1751.0},{"date":"2023-06-19","close":1892.0},{"date":"2023-06-20","close":1821.0},{"date":"2023-06-21","close":1795.0},{"date":"2023-06-22","close":1765.0},{"date":"2023-06-23","close":1770.0},{"date":"2023-06-26","close":1772.0},{"date":"2023-06-27","close":1769.0},{"date":"2023-06-28","close":1766.0},{"date":"2023-06-29","close":1740.0},{"date":"2023-06-30","close":1736.0},{"date":"2023-07-03","close":1729.0},{"date":"2023-07-04","close":1738.0},{"date":"2023-07-05","close":1688.0},{"date":"2023-07-06","close":1634.0},{"date":"2023-07-07","close":1661.0},{"date":"2023-07-10","close":1719.0},{"date":"2023-07-11","close":1700.0},{"date":"2023-07-12","close":1625.0},{"date":"2023-07-13","close":1623.0},{"date":"2023-07-14","close":1630.0},{"date":"2023-07-17","close":1643.0},{"date":"2023-07-18","close":1628.0},{"date":"2023-07-19","close":1593.0},{"date":"2023-07-20","close":1619.0},{"date":"2023-07-21","close":1591.0},{"date":"2023-07-24","close":1560.0},{"date":"2023-07-25","close":1525.0},{"date":"2023-07-26","close":1509.0},{"date":"2023-07-27","close":1560.0},{"date":"2023-07-28","close":1603.0},{"date":"2023-07-31","close":1597.0},{"date":"2023-08-01","close":1620.0},{"date":"2023-08-02","close":1556.0},{"date":"2023-08-03","close":1566.0},{"date":"2023-08-04","close":1596.0},{"date":"2023-08-07","close":1590.0},{"date":"2023-08-08","close":1537.0},{"date":"2023-08-09","close":1532.0},{"date":"2023-08-10","close":1540.0},{"date":"2023-08-11","close":1683.0},{"date":"2023-08-14","close":1629.0},{"date":"2023-08-16","close":1624.0},{"date":"2023-08-17","close":1731.0},{"date":"2023-08-18","close":1797.0},{"date":"2023-08-21","close":1753.0},{"date":"2023-08-22","close":1728.0},{"date":"2023-08-23","close":1680.0},{"date":"2023-08-24","close":1695.0},{"date":"2023-08-25","close":1693.0},{"date":"2023-08-28","close":1660.0},{"date":"2023-08-29","close":1654.0},{"date":"2023-08-30","close":1661.0},{"date":"2023-08-31","close":1680.0},{"date":"2023-09-01","close":1653.0},{"date":"2023-09-04","close":1659.0},{"date":"2023-09-05","close":1679.0},{"date":"2023-09-06","close":1660.0},{"date":"2023-09-07","close":1652.0},{"date":"2023-09-08","close":1650.0},{"date":"2023-09-11","close":1615.0},{"date":"2023-09-12","close":1658.0},{"date":"2023-09-13","close":1621.0},{"date":"2023-09-14","close":1654.0},{"date":"2023-09-15","close":1654.0},{"date":"2023-09-18","close":1627.0},{"date":"2023-09-19","close":1597.0},{"date":"2023-09-20","close":1581.0},{"date":"2023-09-21","close":1542.0},{"date":"2023-09-22","close":1550.0},{"date":"2023-09-25","close":1530.0},{"date":"2023-09-26","close":1505.0},{"date":"2023-09-27","close":1506.0},{"date":"2023-10-04","close":1493.0},{"date":"2023-10-05","close":1491.0},{"date":"2023-10-06","close":1490.0},{"date":"2023-10-10","close":1475.0},{"date":"2023-10-11","close":1483.0},{"date":"2023-10-12","close":1479.0},{"date":"2023-10-13","close":1470.0},{"date":"2023-10-16","close":1450.0},{"date":"2023-10-17","close":1444.0},{"date":"2023-10-18","close":1415.0},{"date":"2023-10-19","close":1415.0},{"date":"2023-10-20","close":1370.0},{"date":"2023-10-23","close":1380.0},{"date":"2023-10-24","close":1321.0},{"date":"2023-10-25","close":1281.0},{"date":"2023-10-26","close":1249.0},{"date":"2023-10-27","close":1226.0},{"date":"2023-10-30","close":1230.0},{"date":"2023-10-31","close":1230.0},{"date":"2023-11-01","close":1230.0},{"date":"2023-11-02","close":1238.0},{"date":"2023-11-03","close":1252.0},{"date":"2023-11-06","close":1287.0},{"date":"2023-11-07","close":1300.0},{"date":"2023-11-08","close":1301.0},{"date":"2023-11-09","close":1250.0},{"date":"2023-11-10","close":1222.0},{"date":"2023-11-13","close":1520.0},{"date":"2023-11-14","close":1589.0},{"date":"2023-11-15","close":1628.0},{"date":"2023-11-16","close":1658.0},{"date":"2023-11-17","close":1640.0},{"date":"2023-11-20","close":1800.0},{"date":"2023-11-21","close":1792.0},{"date":"2023-11-22","close":1674.0},{"date":"2023-11-23","close":1688.0},{"date":"2023-11-24","close":1627.0},{"date":"2023-11-27","close":1549.0},{"date":"2023-11-28","close":1476.0},{"date":"2023-11-29","close":1436.0},{"date":"2023-11-30","close":1410.0},{"date":"2023-12-01","close":1346.0},{"date":"2023-12-04","close":1404.0},{"date":"2023-12-05","close":1578.0},{"date":"2023-12-06","close":1450.0},{"date":"2023-12-07","close":1482.0},{"date":"2023-12-08","close":1482.0},{"date":"2023-12-11","close":1468.0},{"date":"2023-12-12","close":1421.0},{"date":"2023-12-13","close":1416.0},{"date":"2023-12-14","close":1419.0},{"date":"2023-12-15","close":1410.0},{"date":"2023-12-18","close":1430.0},{"date":"2023-12-19","close":1431.0},{"date":"2023-12-20","close":1432.0},{"date":"2023-12-21","close":1445.0},{"date":"2023-12-22","close":1457.0},{"date":"2023-12-26","close":1405.0},{"date":"2023-12-27","close":1331.0},{"date":"2023-12-28","close":1350.0},{"date":"2024-01-02","close":1463.0},{"date":"2024-01-03","close":1519.0},{"date":"2024-01-04","close":1535.0},{"date":"2024-01-05","close":1483.0},{"date":"2024-01-08","close":1475.0},{"date":"2024-01-09","close":1478.0},{"date":"2024-01-10","close":1411.0},{"date":"2024-01-11","close":1420.0},{"date":"2024-01-12","close":1351.0},{"date":"2024-01-15","close":1302.0},{"date":"2024-01-16","close":1295.0},{"date":"2024-01-17","close":1274.0},{"date":"2024-01-18","close":1304.0},{"date":"2024-01-19","close":1271.0},{"date":"2024-01-22","close":1231.0},{"date":"2024-01-23","close":1263.0},{"date":"2024-01-24","close":1217.0},{"date":"2024-01-25","close":1200.0},{"date":"2024-01-26","close":1199.0},{"date":"2024-01-29","close":1199.0},{"date":"2024-01-30","close":1188.0},{"date":"2024-01-31","close":1123.0},{"date":"2024-02-01","close":1112.0},{"date":"2024-02-02","close":1140.0},{"date":"2024-02-05","close":1093.0},{"date":"2024-02-06","close":1065.0},{"date":"2024-02-07","close":1048.0},{"date":"2024-02-08","close":1074.0},{"date":"2024-02-13","close":1091.0},{"date":"2024-02-14","close":1052.0},{"date":"2024-02-15","close":1086.0},{"date":"2024-02-16","close":1100.0},{"date":"2024-02-19","close":1085.0},{"date":"2024-02-20","close":1076.0},{"date":"2024-02-21","close":1070.0},{"date":"2024-02-22","close":1070.0},{"date":"2024-02-23","close":1030.0},{"date":"2024-02-26","close":1012.0},{"date":"2024-02-27","close":1011.0},{"date":"2024-02-28","close":1042.0},{"date":"2024-02-29","close":1193.0},{"date":"2024-03-04","close":1165.0},{"date":"2024-03-05","close":1123.0},{"date":"2024-03-06","close":1147.0},{"date":"2024-03-07","close":1120.0},{"date":"2024-03-08","close":1071.0},{"date":"2024-03-11","close":1069.0},{"date":"2024-03-12","close":1082.0},{"date":"2024-03-13","close":1078.0},{"date":"2024-03-14","close":1078.0},{"date":"2024-03-15","close":1040.0},{"date":"2024-03-18","close":1060.0},{"date":"2024-03-19","close":1041.0},{"date":"2024-03-20","close":1043.0},{"date":"2024-03-21","close":1075.0},{"date":"2024-03-22","close":1250.0},{"date":"2024-03-25","close":1240.0},{"date":"2024-03-26","close":1181.0},{"date":"2024-03-27","close":1174.0},{"date":"2024-03-28","close":1201.0},{"date":"2024-03-29","close":1220.0},{"date":"2024-04-01","close":1240.0},{"date":"2024-04-02","close":1198.0},{"date":"2024-04-03","close":1200.0},{"date":"2024-04-04","close":1200.0},{"date":"2024-04-05","close":1186.0},{"date":"2024-04-08","close":1180.0},{"date":"2024-04-09","close":1205.0},{"date":"2024-04-11","close":1170.0},{"date":"2024-04-12","close":1153.0},{"date":"2024-04-15","close":1119.0},{"date":"2024-04-16","close":1090.0},{"date":"2024-04-17","close":1095.0},{"date":"2024-04-18","close":1098.0},{"date":"2024-04-19","close":1120.0},{"date":"2024-04-22","close":1153.0},{"date":"2024-04-23","close":1175.0},{"date":"2024-04-24","close":1167.0},{"date":"2024-04-25","close":1173.0},{"date":"2024-04-26","close":1168.0},{"date":"2024-04-29","close":1160.0},{"date":"2024-04-30","close":1150.0},{"date":"2024-05-02","close":1090.0},{"date":"2024-05-03","close":1098.0},{"date":"2024-05-07","close":1097.0},{"date":"2024-05-08","close":1102.0},{"date":"2024-05-09","close":1107.0},{"date":"2024-05-10","close":1100.0},{"date":"2024-05-13","close":1079.0},{"date":"2024-05-14","close":1085.0},{"date":"2024-05-16","close":1104.0},{"date":"2024-05-17","close":1069.0},{"date":"2024-05-20","close":1067.0},{"date":"2024-05-21","close":1067.0},{"date":"2024-05-22","close":1061.0},{"date":"2024-05-23","close":1044.0},{"date":"2024-05-24","close":1067.0},{"date":"2024-05-27","close":1070.0},{"date":"2024-05-28","close":1055.0},{"date":"2024-05-29","close":1050.0},{"date":"2024-05-30","close":1044.0},{"date":"2024-05-31","close":1024.0},{"date":"2024-06-03","close":1012.0},{"date":"2024-06-04","close":1015.0},{"date":"2024-06-05","close":1013.0},{"date":"2024-06-07","close":1012.0},{"date":"2024-06-10","close":1000.0},{"date":"2024-06-11","close":1013.0},{"date":"2024-06-12","close":1009.0},{"date":"2024-06-13","close":1007.0},{"date":"2024-06-14","close":993.0},{"date":"2024-06-17","close":969.0},{"date":"2024-06-18","close":923.0},{"date":"2024-06-19","close":917.0},{"date":"2024-06-20","close":904.0},{"date":"2024-06-21","close":901.0},{"date":"2024-06-24","close":890.0},{"date":"2024-06-25","close":923.0},{"date":"2024-06-26","close":949.0},{"date":"2024-06-27","close":886.0},{"date":"2024-06-28","close":876.0},{"date":"2024-07-01","close":840.0},{"date":"2024-07-02","close":839.0},{"date":"2024-07-03","close":888.0},{"date":"2024-07-04","close":829.0},{"date":"2024-07-05","close":831.0},{"date":"2024-07-08","close":841.0},{"date":"2024-07-09","close":867.0},{"date":"2024-07-10","close":865.0},{"date":"2024-07-11","close":840.0},{"date":"2024-07-12","close":841.0},{"date":"2024-07-15","close":842.0},{"date":"2024-07-16","close":845.0},{"date":"2024-07-17","close":861.0},{"date":"2024-07-18","close":845.0},{"date":"2024-07-19","close":845.0},{"date":"2024-07-22","close":770.0},{"date":"2024-07-23","close":788.0},{"date":"2024-07-24","close":778.0},{"date":"2024-07-25","close":757.0},{"date":"2024-07-26","close":745.0},{"date":"2024-07-29","close":749.0},{"date":"2024-07-30","close":730.0},{"date":"2024-07-31","close":735.0},{"date":"2024-08-01","close":753.0},{"date":"2024-08-02","close":739.0},{"date":"2024-08-05","close":728.0},{"date":"2024-08-06","close":723.0},{"date":"2024-08-07","close":703.0},{"date":"2024-08-08","close":655.0},{"date":"2024-08-09","close":691.0},{"date":"2024-08-12","close":727.0},{"date":"2024-08-13","close":715.0},{"date":"2024-08-14","close":735.0},{"date":"2024-08-16","close":733.0},{"date":"2024-08-19","close":743.0},{"date":"2024-08-20","close":760.0},{"date":"2024-08-21","close":776.0},{"date":"2024-08-22","close":760.0},{"date":"2024-08-23","close":783.0},{"date":"2024-08-26","close":720.0},{"date":"2024-08-27","close":724.0},{"date":"2024-08-28","close":741.0},{"date":"2024-08-29","close":744.0},{"date":"2024-08-30","close":735.0},{"date":"2024-09-02","close":736.0},{"date":"2024-09-03","close":800.0},{"date":"2024-09-04","close":692.0},{"date":"2024-09-05","close":711.0},{"date":"2024-09-06","close":684.0},{"date":"2024-09-09","close":689.0},{"date":"2024-09-10","close":686.0},{"date":"2024-09-11","close":671.0},{"date":"2024-09-12","close":681.0},{"date":"2024-09-13","close":683.0},{"date":"2024-09-19","close":700.0},{"date":"2024-09-20","close":698.0},{"date":"2024-09-23","close":699.0},{"date":"2024-09-24","close":704.0},{"date":"2024-09-25","close":705.0},{"date":"2024-09-26","close":733.0},{"date":"2024-09-27","close":702.0},{"date":"2024-09-30","close":728.0},{"date":"2024-10-02","close":724.0},{"date":"2024-10-04","close":717.0},{"date":"2024-10-07","close":728.0},{"date":"2024-10-08","close":709.0},{"date":"2024-10-10","close":715.0},{"date":"2024-10-11","close":717.0},{"date":"2024-10-14","close":715.0},{"date":"2024-10-15","close":715.0},{"date":"2024-10-16","close":712.0},{"date":"2024-10-17","close":723.0},{"date":"2024-10-18","close":719.0},{"date":"2024-10-21","close":740.0},{"date":"2024-10-22","close":735.0},{"date":"2024-10-23","close":743.0},{"date":"2024-10-24","close":710.0},{"date":"2024-10-25","close":692.0},{"date":"2024-10-28","close":680.0},{"date":"2024-10-29","close":671.0},{"date":"2024-10-30","close":681.0},{"date":"2024-10-31","close":693.0},{"date":"2024-11-01","close":699.0},{"date":"2024-11-04","close":730.0},{"date":"2024-11-05","close":800.0},{"date":"2024-11-06","close":822.0},{"date":"2024-11-07","close":815.0},{"date":"2024-11-08","close":792.0},{"date":"2024-11-11","close":746.0},{"date":"2024-11-12","close":710.0},{"date":"2024-11-13","close":713.0},{"date":"2024-11-14","close":649.0},{"date":"2024-11-15","close":648.0},{"date":"2024-11-18","close":625.0},{"date":"2024-11-19","close":605.0},{"date":"2024-11-20","close":603.0},{"date":"2024-11-21","close":662.0},{"date":"2024-11-22","close":682.0},{"date":"2024-11-25","close":674.0},{"date":"2024-11-26","close":690.0},{"date":"2024-11-27","close":713.0},{"date":"2024-11-28","close":675.0},{"date":"2024-11-29","close":680.0},{"date":"2024-12-02","close":689.0},{"date":"2024-12-03","close":658.0},{"date":"2024-12-04","close":656.0},{"date":"2024-12-05","close":641.0},{"date":"2024-12-06","close":619.0},{"date":"2024-12-09","close":591.0},{"date":"2024-12-10","close":616.0},{"date":"2024-12-11","close":657.0},{"date":"2024-12-12","close":660.0},{"date":"2024-12-13","close":650.0},{"date":"2024-12-16","close":642.0},{"date":"2024-12-17","close":646.0},{"date":"2024-12-18","close":639.0},{"date":"2024-12-19","close":638.0},{"date":"2024-12-20","close":632.0},{"date":"2024-12-23","close":622.0},{"date":"2024-12-24","close":598.0},{"date":"2024-12-26","close":569.0},{"date":"2024-12-27","close":570.0},{"date":"2024-12-30","close":580.0},{"date":"2025-01-02","close":588.0},{"date":"2025-01-03","close":593.0},{"date":"2025-01-06","close":595.0},{"date":"2025-01-07","close":607.0},{"date":"2025-01-08","close":613.0},{"date":"2025-01-09","close":613.0},{"date":"2025-01-10","close":598.0},{"date":"2025-01-13","close":569.0},{"date":"2025-01-14","close":583.0},{"date":"2025-01-15","close":581.0},{"date":"2025-01-16","close":597.0},{"date":"2025-01-17","close":584.0},{"date":"2025-01-20","close":562.0},{"date":"2025-01-21","close":560.0},{"date":"2025-01-22","close":544.0},{"date":"2025-01-23","close":560.0},{"date":"2025-01-24","close":560.0},{"date":"2025-01-31","close":546.0},{"date":"2025-02-03","close":521.0},{"date":"2025-02-04","close":523.0},{"date":"2025-02-05","close":530.0},{"date":"2025-02-06","close":525.0},{"date":"2025-02-07","close":528.0},{"date":"2025-02-10","close":517.0},{"date":"2025-02-11","close":517.0},{"date":"2025-02-12","close":516.0},{"date":"2025-02-13","close":507.0},{"date":"2025-02-14","close":506.0},{"date":"2025-02-17","close":512.0},{"date":"2025-02-18","close":518.0},{"date":"2025-02-19","close":519.0},{"date":"2025-02-20","close":517.0},{"date":"2025-02-21","close":517.0},{"date":"2025-02-24","close":516.0},{"date":"2025-02-25","close":513.0},{"date":"2025-02-26","close":516.0},{"date":"2025-02-27","close":510.0},{"date":"2025-02-28","close":504.0},{"date":"2025-03-04","close":495.0},{"date":"2025-03-05","close":496.0},{"date":"2025-03-06","close":496.0},{"date":"2025-03-07","close":497.0},{"date":"2025-03-10","close":501.0},{"date":"2025-03-11","close":495.0},{"date":"2025-03-12","close":495.0},{"date":"2025-03-13","close":492.0},{"date":"2025-03-14","close":495.0},{"date":"2025-03-17","close":490.0},{"date":"2025-03-18","close":480.0},{"date":"2025-03-19","close":484.0},{"date":"2025-03-20","close":485.0},{"date":"2025-03-21","close":480.0},{"date":"2025-03-24","close":481.0},{"date":"2025-03-25","close":487.0},{"date":"2025-03-26","close":487.0},{"date":"2025-03-27","close":491.0},{"date":"2025-03-28","close":475.0},{"date":"2025-03-31","close":466.0},{"date":"2025-04-01","close":463.0},{"date":"2025-04-02","close":475.0},{"date":"2025-04-03","close":464.0},{"date":"2025-04-04","close":467.0},{"date":"2025-04-07","close":453.0},{"date":"2025-04-08","close":439.0},{"date":"2025-04-09","close":437.0},{"date":"2025-04-10","close":449.0},{"date":"2025-04-11","close":454.0},{"date":"2025-04-14","close":463.0},{"date":"2025-04-15","close":460.0},{"date":"2025-04-16","close":474.0},{"date":"2025-04-17","close":468.0},{"date":"2025-04-18","close":476.0},{"date":"2025-04-21","close":465.0},{"date":"2025-04-22","close":463.0},{"date":"2025-04-23","close":467.0},{"date":"2025-04-24","close":466.0},{"date":"2025-04-25","close":467.0},{"date":"2025-04-28","close":478.0},{"date":"2025-04-29","close":466.0},{"date":"2025-04-30","close":470.0},{"date":"2025-05-02","close":465.0},{"date":"2025-05-07","close":455.0},{"date":"2025-05-08","close":467.0},{"date":"2025-05-09","close":470.0},{"date":"2025-05-12","close":459.0},{"date":"2025-05-13","close":455.0},{"date":"2025-05-14","close":459.0},{"date":"2025-05-15","close":463.0},{"date":"2025-05-16","close":449.0},{"date":"2025-05-19","close":445.0},{"date":"2025-05-20","close":441.0},{"date":"2025-05-21","close":436.0},{"date":"2025-05-22","close":430.0},{"date":"2025-05-23","close":414.0},{"date":"2025-05-26","close":418.0},{"date":"2025-05-27","close":434.0},{"date":"2025-05-28","close":422.0},{"date":"2025-05-29","close":412.0},{"date":"2025-05-30","close":418.0},{"date":"2025-06-02","close":423.0},{"date":"2025-06-04","close":420.0},{"date":"2025-06-05","close":425.0},{"date":"2025-06-09","close":424.0},{"date":"2025-06-10","close":429.0},{"date":"2025-06-11","close":423.0},{"date":"2025-06-12","close":432.0},{"date":"2025-06-13","close":411.0},{"date":"2025-06-16","close":416.0},{"date":"2025-06-17","close":414.0},{"date":"2025-06-18","close":480.0},{"date":"2025-06-19","close":450.0},{"date":"2025-06-20","close":441.0},{"date":"2025-06-23","close":418.0},{"date":"2025-06-24","close":428.0},{"date":"2025-06-25","close":429.0},{"date":"2025-06-26","close":430.0},{"date":"2025-06-27","close":416.0},{"date":"2025-06-30","close":415.0},{"date":"2025-07-01","close":423.0},{"date":"2025-07-02","close":423.0},{"date":"2025-07-03","close":429.0},{"date":"2025-07-04","close":421.0},{"date":"2025-07-07","close":422.0},{"date":"2025-07-08","close":433.0},{"date":"2025-07-09","close":423.0},{"date":"2025-07-10","close":549.0},{"date":"2025-07-11","close":550.0},{"date":"2025-07-14","close":548.0},{"date":"2025-07-15","close":522.0},{"date":"2025-07-16","close":539.0},{"date":"2025-07-17","close":525.0},{"date":"2025-07-18","close":502.0},{"date":"2025-07-21","close":502.0},{"date":"2025-07-22","close":484.0},{"date":"2025-07-23","close":495.0},{"date":"2025-07-24","close":505.0},{"date":"2025-07-25","close":493.0},{"date":"2025-07-28","close":475.0},{"date":"2025-07-29","close":466.0},{"date":"2025-07-30","close":461.0},{"date":"2025-07-31","close":479.0},{"date":"2025-08-01","close":468.0},{"date":"2025-08-04","close":470.0},{"date":"2025-08-05","close":477.0},{"date":"2025-08-06","close":472.0},{"date":"2025-08-07","close":475.0},{"date":"2025-08-08","close":462.0},{"date":"2025-08-11","close":466.0},{"date":"2025-08-12","close":469.0},{"date":"2025-08-13","close":476.0},{"date":"2025-08-14","close":480.0},{"date":"2025-08-18","close":472.0},{"date":"2025-08-19","close":469.0},{"date":"2025-08-20","close":470.0},{"date":"2025-08-21","close":479.0},{"date":"2025-08-22","close":481.0},{"date":"2025-08-25","close":500.0},{"date":"2025-08-26","close":503.0},{"date":"2025-08-27","close":498.0},{"date":"2025-08-28","close":496.0},{"date":"2025-08-29","close":494.0},{"date":"2025-09-01","close":480.0},{"date":"2025-09-02","close":476.0},{"date":"2025-09-03","close":618.0},{"date":"2025-09-04","close":559.0},{"date":"2025-09-05","close":534.0},{"date":"2025-09-08","close":530.0},{"date":"2025-09-09","close":535.0},{"date":"2025-09-10","close":535.0},{"date":"2025-09-11","close":522.0},{"date":"2025-09-12","close":519.0},{"date":"2025-09-15","close":511.0},{"date":"2025-09-16","close":502.0},{"date":"2025-09-17","close":502.0},{"date":"2025-09-18","close":500.0},{"date":"2025-09-19","close":501.0},{"date":"2025-09-22","close":498.0},{"date":"2025-09-23","close":495.0},{"date":"2025-09-24","close":500.0},{"date":"2025-09-25","close":494.0},{"date":"2025-09-26","close":504.0},{"date":"2025-09-29","close":504.0},{"date":"2025-09-30","close":501.0},{"date":"2025-10-01","close":502.0},{"date":"2025-10-02","close":516.0},{"date":"2025-10-10","close":506.0},{"date":"2025-10-13","close":512.0},{"date":"2025-10-14","close":523.0},{"date":"2025-10-15","close":520.0},{"date":"2025-10-16","close":515.0},{"date":"2025-10-17","close":507.0},{"date":"2025-10-20","close":527.0},{"date":"2025-10-21","close":529.0},{"date":"2025-10-22","close":528.0},{"date":"2025-10-23","close":520.0},{"date":"2025-10-24","close":518.0},{"date":"2025-10-27","close":508.0},{"date":"2025-10-28","close":507.0},{"date":"2025-10-29","close":512.0},{"date":"2025-10-30","close":513.0},{"date":"2025-10-31","close":503.0},{"date":"2025-11-03","close":493.0},{"date":"2025-11-04","close":506.0},{"date":"2025-11-05","close":505.0},{"date":"2025-11-06","close":504.0},{"date":"2025-11-07","close":486.0},{"date":"2025-11-10","close":490.0},{"date":"2025-11-11","close":488.0},{"date":"2025-11-12","close":504.0},{"date":"2025-11-13","close":499.0},{"date":"2025-11-14","close":487.0},{"date":"2025-11-17","close":487.0},{"date":"2025-11-18","close":472.0},{"date":"2025-11-19","close":440.0},{"date":"2025-11-20","close":443.0},{"date":"2025-11-21","close":436.0},{"date":"2025-11-24","close":446.0},{"date":"2025-11-25","close":455.0},{"date":"2025-11-26","close":453.0},{"date":"2025-11-27","close":447.0},{"date":"2025-11-28","close":451.0},{"date":"2025-12-01","close":453.0},{"date":"2025-12-02","close":457.0},{"date":"2025-12-03","close":459.0},{"date":"2025-12-04","close":460.0},{"date":"2025-12-05","close":463.0},{"date":"2025-12-08","close":463.0},{"date":"2025-12-09","close":456.0},{"date":"2025-12-10","close":455.0},{"date":"2025-12-11","close":471.0},{"date":"2025-12-12","close":459.0},{"date":"2025-12-15","close":469.0},{"date":"2025-12-16","close":456.0},{"date":"2025-12-17","close":455.0},{"date":"2025-12-18","close":457.0},{"date":"2025-12-19","close":460.0},{"date":"2025-12-22","close":453.0},{"date":"2025-12-23","close":449.0},{"date":"2025-12-24","close":430.0},{"date":"2025-12-26","close":431.0},{"date":"2025-12-29","close":425.0},{"date":"2025-12-30","close":430.0},{"date":"2026-01-02","close":448.0},{"date":"2026-01-05","close":452.0},{"date":"2026-01-06","close":452.0},{"date":"2026-01-07","close":435.0},{"date":"2026-01-08","close":420.0},{"date":"2026-01-09","close":417.0},{"date":"2026-01-12","close":426.0},{"date":"2026-01-13","close":423.0},{"date":"2026-01-14","close":427.0},{"date":"2026-01-15","close":423.0},{"date":"2026-01-16","close":417.0},{"date":"2026-01-19","close":419.0},{"date":"2026-01-20","close":429.0},{"date":"2026-01-21","close":423.0},{"date":"2026-01-22","close":417.0},{"date":"2026-01-23","close":422.0},{"date":"2026-01-26","close":424.0},{"date":"2026-01-27","close":425.0},{"date":"2026-01-28","close":426.0},{"date":"2026-01-29","close":421.0},{"date":"2026-01-30","close":420.0},{"date":"2026-02-02","close":412.0},{"date":"2026-02-03","close":411.0},{"date":"2026-02-04","close":410.0},{"date":"2026-02-05","close":413.0},{"date":"2026-02-06","close":418.0},{"date":"2026-02-09","close":420.0},{"date":"2026-02-10","close":441.0},{"date":"2026-02-11","close":454.0},{"date":"2026-02-12","close":436.0},{"date":"2026-02-13","close":401.0},{"date":"2026-02-19","close":363.0},{"date":"2026-02-20","close":471.0},{"date":"2026-02-23","close":612.0},{"date":"2026-02-24","close":599.0},{"date":"2026-02-25","close":526.0},{"date":"2026-02-26","close":683.0},{"date":"2026-02-27","close":601.0},{"date":"2026-03-03","close":510.0},{"date":"2026-03-04","close":433.0},{"date":"2026-03-05","close":562.0},{"date":"2026-03-06","close":592.0},{"date":"2026-03-09","close":769.0},{"date":"2026-03-10","close":837.0},{"date":"2026-03-11","close":761.0},{"date":"2026-03-12","close":766.0},{"date":"2026-03-13","close":730.0},{"date":"2026-03-16","close":700.0},{"date":"2026-03-17","close":754.0},{"date":"2026-03-18","close":724.0},{"date":"2026-03-19","close":688.0},{"date":"2026-03-20","close":665.0},{"date":"2026-03-23","close":572.0},{"date":"2026-03-24","close":661.0},{"date":"2026-03-25","close":630.0},{"date":"2026-03-26","close":752.0},{"date":"2026-03-27","close":672.0},{"date":"2026-03-30","close":649.0},{"date":"2026-03-31","close":621.0},{"date":"2026-04-01","close":647.0},{"date":"2026-04-02","close":601.0},{"date":"2026-04-03","close":644.0},{"date":"2026-04-06","close":625.0},{"date":"2026-04-07","close":609.0},{"date":"2026-04-08","close":638.0},{"date":"2026-04-09","close":624.0},{"date":"2026-04-10","close":630.0},{"date":"2026-04-13","close":624.0},{"date":"2026-04-14","close":615.0},{"date":"2026-04-15","close":638.0},{"date":"2026-04-16","close":829.0},{"date":"2026-04-17","close":778.0},{"date":"2026-04-20","close":744.0},{"date":"2026-04-21","close":709.0},{"date":"2026-04-22","close":721.0},{"date":"2026-04-23","close":710.0},{"date":"2026-04-24","close":710.0},{"date":"2026-04-27","close":738.0},{"date":"2026-04-28","close":711.0},{"date":"2026-04-29","close":760.0},{"date":"2026-04-30","close":755.0},{"date":"2026-05-04","close":744.0},{"date":"2026-05-06","close":721.0},{"date":"2026-05-07","close":726.0},{"date":"2026-05-08","close":704.0},{"date":"2026-05-11","close":667.0},{"date":"2026-05-12","close":647.0},{"date":"2026-05-13","close":646.0},{"date":"2026-05-14","close":651.0},{"date":"2026-05-15","close":624.0},{"date":"2026-05-18","close":625.0},{"date":"2026-05-19","close":599.0},{"date":"2026-05-20","close":578.0},{"date":"2026-05-21","close":623.0},{"date":"2026-05-22","close":618.0},{"date":"2026-05-26","close":609.0},{"date":"2026-05-27","close":590.0},{"date":"2026-05-28","close":544.0},{"date":"2026-05-29","close":517.0},{"date":"2026-06-01","close":512.0},{"date":"2026-06-02","close":495.0},{"date":"2026-06-04","close":535.0},{"date":"2026-06-05","close":610.0},{"date":"2026-06-08","close":517.0},{"date":"2026-06-09","close":537.0},{"date":"2026-06-10","close":522.0},{"date":"2026-06-11","close":525.0},{"date":"2026-06-12","close":550.0},{"date":"2026-06-15","close":535.0},{"date":"2026-06-16","close":589.0},{"date":"2026-06-17","close":600.0},{"date":"2026-06-18","close":597.0},{"date":"2026-06-19","close":560.0},{"date":"2026-06-22","close":538.0},{"date":"2026-06-23","close":470.0},{"date":"2026-06-24","close":440.0},{"date":"2026-06-25","close":426.0},{"date":"2026-06-26","close":360.0},{"date":"2026-06-29","close":384.0},{"date":"2026-06-30","close":355.0},{"date":"2026-07-01","close":368.0},{"date":"2026-07-02","close":347.0},{"date":"2026-07-03","close":325.0},{"date":"2026-07-06","close":339.0},{"date":"2026-07-07","close":326.0},{"date":"2026-07-08","close":331.0},{"date":"2026-07-09","close":291.0},{"date":"2026-07-10","close":378.0},{"date":"2026-07-13","close":380.0},{"date":"2026-07-14","close":318.0},{"date":"2026-07-15","close":335.0},{"date":"2026-07-16","close":435.0},{"date":"2026-07-20","close":392.0},{"date":"2026-07-21","close":509.0},{"date":"2026-07-22","close":453.0},{"date":"2026-07-23","close":434.0},{"date":"2026-07-24","close":410.0},{"date":"2026-07-27","close":418.0},{"date":"2026-07-28","close":406.0},{"date":"2026-07-29","close":353.0},{"date":"2026-07-30","close":336.0},{"date":"2026-07-31","close":351.0},{"date":"2026-08-03","close":329.0},{"date":"2026-08-04","close":375.0},{"date":"2026-08-05","close":373.0},{"date":"2026-08-06","close":342.0},{"date":"2026-08-07","close":374.0},{"date":"2026-08-10","close":374.0},{"date":"2026-08-11","close":318.0},{"date":"2026-08-12","close":290.0},{"date":"2026-08-13","close":287.0},{"date":"2026-08-14","close":263.0},{"date":"2026-08-18","close":240.0},{"date":"2026-08-19","close":312.0},{"date":"2026-08-20","close":274.0},{"date":"2026-08-21","close":301.0},{"date":"2026-08-24","close":284.0},{"date":"2026-08-25","close":290.0},{"date":"2026-08-26","close":280.0},{"date":"2026-08-27","close":271.0},{"date":"2026-08-28","close":280.0},{"date":"2026-08-31","close":319.0},{"date":"2026-09-01","close":308.0},{"date":"2026-09-02","close":285.0},{"date":"2026-09-03","close":279.0},{"date":"2026-09-04","close":271.0},{"date":"2026-09-07","close":352.0},{"date":"2026-09-08","close":320.0},{"date":"2026-09-09","close":303.0},{"date":"2026-09-10","close":303.0},{"date":"2026-09-11","close":291.0},{"date":"2026-09-14","close":284.0},{"date":"2026-09-15","close":283.0},{"date":"2026-09-16","close":279.0},{"date":"2026-09-17","close":279.0},{"date":"2026-09-18","close":276.0},{"date":"2026-09-21","close":274.0},{"date":"2026-09-22","close":263.0},{"date":"2026-09-23","close":264.0},{"date":"2026-09-28","close":260.0},{"date":"2026-09-29","close":242.0},{"date":"2026-09-30","close":250.0},{"date":"2026-10-01","close":242.0},{"date":"2026-10-02","close":202.0},{"date":"2026-10-06","close":164.0},{"date":"2026-10-07","close":192.0},{"date":"2026-10-08","close":249.0},{"date":"2026-10-12","close":197.0},{"date":"2026-10-13","close":225.0},{"date":"2026-10-14","close":292.0},{"date":"2026-10-15","close":379.0},{"date":"2026-10-16","close":428.0},{"date":"2026-10-19","close":300.0},{"date":"2026-10-20","close":253.0},{"date":"2026-10-21","close":232.0},{"date":"2026-10-22","close":200.0},{"date":"2026-10-23","close":171.0}],"chart_data":[{"date":"2024-10-23","open":750,"high":752,"low":730,"close":743,"volume":18312,"rsi_14":57.28,"sma_20":719.15,"sma_60":724.73,"sma_120":854.02},{"date":"2024-10-24","open":743,"high":743,"low":710,"close":710,"volume":20202,"rsi_14":44.7,"sma_20":719.7,"sma_60":723.43,"sma_120":850.22},{"date":"2024-10-25","open":710,"high":745,"low":692,"close":692,"volume":45942,"rsi_14":41.26,"sma_20":719.1,"sma_60":722.0,"sma_120":846.21},{"date":"2024-10-28","open":692,"high":732,"low":670,"close":680,"volume":92781,"rsi_14":33.33,"sma_20":717.85,"sma_60":720.72,"sma_120":842.14},{"date":"2024-10-29","open":680,"high":701,"low":670,"close":671,"volume":53198,"rsi_14":35.82,"sma_20":714.75,"sma_60":719.48,"sma_120":838.07},{"date":"2024-10-30","open":695,"high":727,"low":678,"close":681,"volume":20315,"rsi_14":37.68,"sma_20":713.7,"sma_60":718.35,"sma_120":834.16},{"date":"2024-10-31","open":682,"high":703,"low":682,"close":693,"volume":24605,"rsi_14":41.89,"sma_20":711.95,"sma_60":717.73,"sma_120":830.85},{"date":"2024-11-01","open":717,"high":824,"low":693,"close":699,"volume":887457,"rsi_14":44.74,"sma_20":710.7,"sma_60":717.13,"sma_120":827.52},{"date":"2024-11-04","open":699,"high":750,"low":682,"close":730,"volume":102051,"rsi_14":54.1,"sma_20":711.35,"sma_60":716.75,"sma_120":824.47},{"date":"2024-11-05","open":766,"high":810,"low":728,"close":800,"volume":250052,"rsi_14":67.6,"sma_20":714.95,"sma_60":717.77,"sma_120":821.95},{"date":"2024-11-06","open":799,"high":840,"low":785,"close":822,"volume":203674,"rsi_14":68.97,"sma_20":720.6,"sma_60":719.33,"sma_120":819.58},{"date":"2024-11-07","open":822,"high":835,"low":804,"close":815,"volume":60055,"rsi_14":68.18,"sma_20":725.6,"sma_60":720.87,"sma_120":817.2},{"date":"2024-11-08","open":815,"high":832,"low":780,"close":792,"volume":50798,"rsi_14":59.77,"sma_20":729.35,"sma_60":722.35,"sma_120":814.81},{"date":"2024-11-11","open":792,"high":792,"low":713,"close":746,"volume":102708,"rsi_14":51.79,"sma_20":730.9,"sma_60":723.87,"sma_120":811.98},{"date":"2024-11-12","open":736,"high":749,"low":707,"close":710,"volume":54302,"rsi_14":45.07,"sma_20":730.65,"sma_60":724.18,"sma_120":808.7},{"date":"2024-11-13","open":701,"high":717,"low":679,"close":713,"volume":51788,"rsi_14":50.49,"sma_20":730.7,"sma_60":723.95,"sma_120":805.73},{"date":"2024-11-14","open":703,"high":706,"low":645,"close":649,"volume":185416,"rsi_14":43.87,"sma_20":727.0,"sma_60":722.85,"sma_120":802.25},{"date":"2024-11-15","open":642,"high":656,"low":642,"close":648,"volume":69729,"rsi_14":45.29,"sma_20":723.45,"sma_60":721.4,"sma_120":798.76},{"date":"2024-11-18","open":648,"high":648,"low":610,"close":625,"volume":59211,"rsi_14":43.5,"sma_20":717.7,"sma_60":719.6,"sma_120":795.12},{"date":"2024-11-19","open":625,"high":652,"low":563,"close":605,"volume":206749,"rsi_14":39.56,"sma_20":711.2,"sma_60":717.3,"sma_120":791.47},{"date":"2024-11-20","open":598,"high":649,"low":598,"close":603,"volume":75689,"rsi_14":37.29,"sma_20":704.2,"sma_60":714.68,"sma_120":787.6},{"date":"2024-11-21","open":601,"high":718,"low":600,"close":662,"volume":311590,"rsi_14":45.45,"sma_20":701.8,"sma_60":712.78,"sma_120":784.2},{"date":"2024-11-22","open":646,"high":694,"low":646,"close":682,"volume":51412,"rsi_14":43.94,"sma_20":701.3,"sma_60":711.48,"sma_120":781.09},{"date":"2024-11-25","open":675,"high":700,"low":663,"close":674,"volume":31357,"rsi_14":31.14,"sma_20":701.0,"sma_60":709.67,"sma_120":777.96},{"date":"2024-11-26","open":674,"high":691,"low":674,"close":690,"volume":29434,"rsi_14":29.88,"sma_20":701.95,"sma_60":709.17,"sma_120":775.01},{"date":"2024-11-27","open":696,"high":739,"low":684,"close":713,"volume":74596,"rsi_14":35.17,"sma_20":703.55,"sma_60":708.98,"sma_120":772.42},{"date":"2024-11-28","open":717,"high":740,"low":675,"close":675,"volume":50136,"rsi_14":33.7,"sma_20":702.65,"sma_60":707.88,"sma_120":769.61},{"date":"2024-11-29","open":696,"high":709,"low":675,"close":680,"volume":31245,"rsi_14":39.62,"sma_20":701.7,"sma_60":706.82,"sma_120":766.82},{"date":"2024-12-02","open":680,"high":707,"low":674,"close":689,"volume":38100,"rsi_14":46.39,"sma_20":699.65,"sma_60":706.05,"sma_120":764.12},{"date":"2024-12-03","open":689,"high":689,"low":639,"close":658,"volume":41505,"rsi_14":41.38,"sma_20":692.55,"sma_60":704.75,"sma_120":761.17},{"date":"2024-12-04","open":655,"high":689,"low":653,"close":656,"volume":30054,"rsi_14":51.36,"sma_20":684.25,"sma_60":702.35,"sma_120":758.3},{"date":"2024-12-05","open":656,"high":689,"low":641,"close":641,"volume":15260,"rsi_14":48.71,"sma_20":675.55,"sma_60":701.5,"sma_120":755.2},{"date":"2024-12-06","open":677,"high":677,"low":619,"close":619,"volume":32135,"rsi_14":48.89,"sma_20":666.9,"sma_60":699.97,"sma_120":751.95},{"date":"2024-12-09","open":618,"high":618,"low":586,"close":591,"volume":25154,"rsi_14":47.48,"sma_20":659.15,"sma_60":698.42,"sma_120":748.48},{"date":"2024-12-10","open":601,"high":630,"low":595,"close":616,"volume":16078,"rsi_14":52.16,"sma_20":654.45,"sma_60":697.2,"sma_120":745.34},{"date":"2024-12-11","open":616,"high":661,"low":616,"close":657,"volume":25682,"rsi_14":49.12,"sma_20":651.65,"sma_60":696.72,"sma_120":742.74},{"date":"2024-12-12","open":660,"high":673,"low":648,"close":660,"volume":10085,"rsi_14":45.86,"sma_20":652.2,"sma_60":696.53,"sma_120":740.55},{"date":"2024-12-13","open":640,"high":675,"low":640,"close":650,"volume":31120,"rsi_14":45.52,"sma_20":652.3,"sma_60":696.02,"sma_120":738.33},{"date":"2024-12-16","open":643,"high":652,"low":635,"close":642,"volume":23059,"rsi_14":40.77,"sma_20":653.15,"sma_60":695.33,"sma_120":736.14},{"date":"2024-12-17","open":630,"high":672,"low":628,"close":646,"volume":30398,"rsi_14":36.1,"sma_20":655.2,"sma_60":694.43,"sma_120":734.02},{"date":"2024-12-18","open":642,"high":672,"low":630,"close":639,"volume":16151,"rsi_14":41.43,"sma_20":657.0,"sma_60":693.45,"sma_120":731.92},{"date":"2024-12-19","open":639,"high":648,"low":631,"close":638,"volume":16388,"rsi_14":39.81,"sma_20":655.8,"sma_60":692.43,"sma_120":729.55},{"date":"2024-12-20","open":660,"high":660,"low":629,"close":632,"volume":10989,"rsi_14":35.96,"sma_20":653.3,"sma_60":691.23,"sma_120":726.91},{"date":"2024-12-23","open":632,"high":634,"low":620,"close":622,"volume":18432,"rsi_14":40.11,"sma_20":650.7,"sma_60":689.85,"sma_120":724.71},{"date":"2024-12-24","open":620,"high":650,"low":598,"close":598,"volume":24269,"rsi_14":35.78,"sma_20":646.1,"sma_60":687.6,"sma_120":722.39},{"date":"2024-12-26","open":608,"high":620,"low":569,"close":569,"volume":54636,"rsi_14":33.49,"sma_20":638.9,"sma_60":685.38,"sma_120":720.13},{"date":"2024-12-27","open":569,"high":709,"low":560,"close":570,"volume":500279,"rsi_14":37.56,"sma_20":633.65,"sma_60":682.75,"sma_120":717.89},{"date":"2024-12-30","open":571,"high":626,"low":571,"close":580,"volume":50662,"rsi_14":46.93,"sma_20":628.65,"sma_60":680.35,"sma_120":715.33},{"date":"2025-01-02","open":584,"high":601,"low":577,"close":588,"volume":40232,"rsi_14":41.36,"sma_20":623.6,"sma_60":678.2,"sma_120":713.32},{"date":"2025-01-03","open":590,"high":599,"low":583,"close":593,"volume":30006,"rsi_14":24.6,"sma_20":620.35,"sma_60":675.95,"sma_120":711.33},{"date":"2025-01-06","open":599,"high":599,"low":575,"close":595,"volume":102791,"rsi_14":24.0,"sma_20":617.3,"sma_60":674.05,"sma_120":709.28},{"date":"2025-01-07","open":587,"high":608,"low":587,"close":607,"volume":23814,"rsi_14":33.07,"sma_20":615.6,"sma_60":672.25,"sma_120":707.12},{"date":"2025-01-08","open":608,"high":632,"low":605,"close":613,"volume":44809,"rsi_14":38.4,"sma_20":615.3,"sma_60":670.52,"sma_120":705.02},{"date":"2025-01-09","open":613,"high":619,"low":605,"close":613,"volume":5798,"rsi_14":36.36,"sma_20":616.4,"sma_60":668.82,"sma_120":703.12},{"date":"2025-01-10","open":613,"high":613,"low":595,"close":598,"volume":33717,"rsi_14":34.11,"sma_20":615.5,"sma_60":666.87,"sma_120":701.1},{"date":"2025-01-13","open":600,"high":600,"low":565,"close":569,"volume":106906,"rsi_14":28.03,"sma_20":611.1,"sma_60":664.48,"sma_120":698.83},{"date":"2025-01-14","open":575,"high":620,"low":575,"close":583,"volume":86535,"rsi_14":35.15,"sma_20":607.25,"sma_60":662.15,"sma_120":696.64},{"date":"2025-01-15","open":616,"high":616,"low":579,"close":581,"volume":51849,"rsi_14":36.94,"sma_20":603.8,"sma_60":659.85,"sma_120":694.31},{"date":"2025-01-16","open":581,"high":614,"low":581,"close":597,"volume":24142,"rsi_14":49.66,"sma_20":601.55,"sma_60":657.47,"sma_120":692.24},{"date":"2025-01-17","open":597,"high":600,"low":583,"close":584,"volume":38439,"rsi_14":55.64,"sma_20":598.45,"sma_60":654.95,"sma_120":690.07},{"date":"2025-01-20","open":585,"high":600,"low":554,"close":562,"volume":95150,"rsi_14":47.4,"sma_20":594.6,"sma_60":651.93,"sma_120":688.33},{"date":"2025-01-21","open":588,"high":588,"low":552,"close":560,"volume":66429,"rsi_14":43.15,"sma_20":590.7,"sma_60":649.43,"sma_120":686.43},{"date":"2025-01-22","open":560,"high":563,"low":540,"close":544,"volume":93287,"rsi_14":35.71,"sma_20":586.3,"sma_60":646.97,"sma_120":684.48},{"date":"2025-01-23","open":544,"high":707,"low":544,"close":560,"volume":3329085,"rsi_14":40.0,"sma_20":583.2,"sma_60":644.97,"sma_120":682.84},{"date":"2025-01-24","open":562,"high":660,"low":556,"close":560,"volume":941424,"rsi_14":39.26,"sma_20":581.3,"sma_60":643.12,"sma_120":681.3},{"date":"2025-01-31","open":560,"high":584,"low":541,"close":546,"volume":168451,"rsi_14":31.52,"sma_20":580.15,"sma_60":640.87,"sma_120":679.61},{"date":"2025-02-03","open":546,"high":559,"low":502,"close":521,"volume":94931,"rsi_14":25.0,"sma_20":577.7,"sma_60":638.0,"sma_120":677.87},{"date":"2025-02-04","open":516,"high":554,"low":511,"close":523,"volume":52009,"rsi_14":25.81,"sma_20":574.85,"sma_60":635.07,"sma_120":676.1},{"date":"2025-02-05","open":554,"high":554,"low":516,"close":530,"volume":58137,"rsi_14":30.9,"sma_20":571.95,"sma_60":631.73,"sma_120":674.24},{"date":"2025-02-06","open":552,"high":552,"low":520,"close":525,"volume":39894,"rsi_14":35.71,"sma_20":568.55,"sma_60":627.15,"sma_120":672.46},{"date":"2025-02-07","open":525,"high":548,"low":525,"close":528,"volume":21351,"rsi_14":30.77,"sma_20":565.2,"sma_60":622.25,"sma_120":670.79},{"date":"2025-02-10","open":524,"high":547,"low":505,"close":517,"volume":51633,"rsi_14":28.95,"sma_20":560.7,"sma_60":617.28,"sma_120":669.08},{"date":"2025-02-11","open":517,"high":538,"low":510,"close":517,"volume":71747,"rsi_14":20.59,"sma_20":555.9,"sma_60":612.7,"sma_120":667.52},{"date":"2025-02-12","open":515,"high":523,"low":512,"close":516,"volume":15012,"rsi_14":22.58,"sma_20":551.05,"sma_60":608.87,"sma_120":666.37},{"date":"2025-02-13","open":510,"high":518,"low":505,"close":507,"volume":49953,"rsi_14":25.23,"sma_20":546.5,"sma_60":605.48,"sma_120":664.83},{"date":"2025-02-14","open":515,"high":523,"low":501,"close":506,"volume":65894,"rsi_14":25.45,"sma_20":543.35,"sma_60":602.03,"sma_120":662.99},{"date":"2025-02-17","open":506,"high":525,"low":503,"close":512,"volume":23030,"rsi_14":34.0,"sma_20":539.8,"sma_60":599.75,"sma_120":661.3},{"date":"2025-02-18","open":512,"high":519,"low":510,"close":518,"volume":33400,"rsi_14":26.67,"sma_20":536.65,"sma_60":597.58,"sma_120":659.49},{"date":"2025-02-19","open":514,"high":524,"low":510,"close":519,"volume":34538,"rsi_14":27.47,"sma_20":532.75,"sma_60":595.82,"sma_120":657.71},{"date":"2025-02-20","open":519,"high":525,"low":513,"close":517,"volume":42305,"rsi_14":31.65,"sma_20":529.4,"sma_60":594.35,"sma_120":655.83},{"date":"2025-02-21","open":548,"high":548,"low":513,"close":517,"volume":28196,"rsi_14":46.3,"sma_20":527.15,"sma_60":592.92,"sma_120":653.8},{"date":"2025-02-24","open":517,"high":527,"low":508,"close":516,"volume":37303,"rsi_14":43.4,"sma_20":524.95,"sma_60":590.48,"sma_120":651.63},{"date":"2025-02-25","open":526,"high":526,"low":513,"close":513,"volume":18825,"rsi_14":32.65,"sma_20":523.4,"sma_60":587.67,"sma_120":649.58},{"date":"2025-02-26","open":509,"high":523,"low":509,"close":516,"volume":22475,"rsi_14":40.43,"sma_20":521.2,"sma_60":585.03,"sma_120":647.35},{"date":"2025-02-27","open":516,"high":522,"low":508,"close":510,"volume":30103,"rsi_14":32.0,"sma_20":518.7,"sma_60":582.03,"sma_120":645.6},{"date":"2025-02-28","open":510,"high":517,"low":501,"close":504,"volume":31433,"rsi_14":35.56,"sma_20":516.6,"sma_60":578.55,"sma_120":643.77},{"date":"2025-03-04","open":504,"high":514,"low":494,"close":495,"volume":31843,"rsi_14":29.63,"sma_20":515.3,"sma_60":575.55,"sma_120":641.72},{"date":"2025-03-05","open":519,"high":520,"low":495,"close":496,"volume":48340,"rsi_14":31.48,"sma_20":513.95,"sma_60":572.48,"sma_120":639.65},{"date":"2025-03-06","open":518,"high":518,"low":496,"close":496,"volume":27906,"rsi_14":37.78,"sma_20":512.25,"sma_60":569.27,"sma_120":637.66},{"date":"2025-03-07","open":498,"high":499,"low":491,"close":497,"volume":29718,"rsi_14":40.0,"sma_20":510.85,"sma_60":566.58,"sma_120":635.67},{"date":"2025-03-10","open":497,"high":507,"low":497,"close":501,"volume":35159,"rsi_14":37.21,"sma_20":509.5,"sma_60":564.0,"sma_120":633.17},{"date":"2025-03-11","open":502,"high":502,"low":495,"close":495,"volume":27767,"rsi_14":23.26,"sma_20":508.4,"sma_60":561.57,"sma_120":631.53},{"date":"2025-03-12","open":495,"high":498,"low":492,"close":495,"volume":10503,"rsi_14":21.43,"sma_20":507.3,"sma_60":559.5,"sma_120":629.73},{"date":"2025-03-13","open":502,"high":502,"low":490,"close":492,"volume":15409,"rsi_14":20.93,"sma_20":506.1,"sma_60":557.85,"sma_120":628.13},{"date":"2025-03-14","open":492,"high":500,"low":491,"close":495,"volume":11932,"rsi_14":26.09,"sma_20":505.5,"sma_60":555.83,"sma_120":626.52},{"date":"2025-03-17","open":500,"high":500,"low":490,"close":490,"volume":27305,"rsi_14":24.0,"sma_20":504.7,"sma_60":553.05,"sma_120":624.88},{"date":"2025-03-18","open":484,"high":495,"low":479,"close":480,"volume":82308,"rsi_14":21.05,"sma_20":503.1,"sma_60":550.05,"sma_120":623.29},{"date":"2025-03-19","open":480,"high":488,"low":476,"close":484,"volume":68957,"rsi_14":22.41,"sma_20":501.4,"sma_60":547.28,"sma_120":621.65},{"date":"2025-03-20","open":486,"high":494,"low":485,"close":485,"volume":44028,"rsi_14":26.42,"sma_20":499.7,"sma_60":544.67,"sma_120":620.0},{"date":"2025-03-21","open":485,"high":491,"low":480,"close":480,"volume":36568,"rsi_14":26.92,"sma_20":497.85,"sma_60":541.9,"sma_120":618.17},{"date":"2025-03-24","open":482,"high":500,"low":480,"close":481,"volume":36266,"rsi_14":34.09,"sma_20":496.05,"sma_60":539.27,"sma_120":616.36},{"date":"2025-03-25","open":482,"high":490,"low":481,"close":487,"volume":21010,"rsi_14":40.82,"sma_20":494.6,"sma_60":536.75,"sma_120":614.59},{"date":"2025-03-26","open":491,"high":492,"low":487,"close":487,"volume":44613,"rsi_14":40.82,"sma_20":493.3,"sma_60":534.33,"sma_120":612.78},{"date":"2025-03-27","open":492,"high":492,"low":487,"close":491,"volume":37153,"rsi_14":44.23,"sma_20":492.05,"sma_60":532.15,"sma_120":611.0},{"date":"2025-03-28","open":492,"high":492,"low":470,"close":475,"volume":39890,"rsi_14":29.69,"sma_20":490.3,"sma_60":530.1,"sma_120":608.85},{"date":"2025-03-31","open":475,"high":475,"low":465,"close":466,"volume":34274,"rsi_14":28.36,"sma_20":488.4,"sma_60":528.38,"sma_120":606.88},{"date":"2025-04-01","open":466,"high":467,"low":460,"close":463,"volume":65009,"rsi_14":27.14,"sma_20":486.8,"sma_60":526.6,"sma_120":604.67},{"date":"2025-04-02","open":465,"high":475,"low":463,"close":475,"volume":59113,"rsi_14":39.24,"sma_20":485.75,"sma_60":524.85,"sma_120":602.6},{"date":"2025-04-03","open":475,"high":478,"low":460,"close":464,"volume":57033,"rsi_14":32.18,"sma_20":484.15,"sma_60":522.78,"sma_120":600.49},{"date":"2025-04-04","open":464,"high":467,"low":464,"close":467,"volume":25424,"rsi_14":36.47,"sma_20":482.65,"sma_60":520.68,"sma_120":598.32},{"date":"2025-04-07","open":462,"high":464,"low":431,"close":453,"volume":40824,"rsi_14":34.83,"sma_20":480.25,"sma_60":518.32,"sma_120":596.18},{"date":"2025-04-08","open":453,"high":453,"low":439,"close":439,"volume":36243,"rsi_14":27.27,"sma_20":477.45,"sma_60":515.52,"sma_120":593.88},{"date":"2025-04-09","open":442,"high":452,"low":437,"close":437,"volume":22032,"rsi_14":26.0,"sma_20":474.55,"sma_60":512.58,"sma_120":591.55},{"date":"2025-04-10","open":442,"high":463,"low":437,"close":449,"volume":30045,"rsi_14":35.51,"sma_20":472.4,"sma_60":509.85,"sma_120":589.33},{"date":"2025-04-11","open":449,"high":462,"low":449,"close":454,"volume":13833,"rsi_14":37.84,"sma_20":470.35,"sma_60":507.45,"sma_120":587.16},{"date":"2025-04-14","open":454,"high":464,"low":450,"close":463,"volume":18884,"rsi_14":39.47,"sma_20":469.0,"sma_60":505.68,"sma_120":585.08},{"date":"2025-04-15","open":463,"high":470,"low":460,"close":460,"volume":14491,"rsi_14":38.46,"sma_20":468.0,"sma_60":503.63,"sma_120":582.89},{"date":"2025-04-16","open":460,"high":529,"low":460,"close":474,"volume":714681,"rsi_14":43.31,"sma_20":467.5,"sma_60":501.85,"sma_120":580.85},{"date":"2025-04-17","open":487,"high":487,"low":467,"close":468,"volume":116513,"rsi_14":47.01,"sma_20":466.65,"sma_60":499.7,"sma_120":578.58},{"date":"2025-04-18","open":472,"high":483,"low":468,"close":476,"volume":82363,"rsi_14":54.31,"sma_20":466.45,"sma_60":497.9,"sma_120":576.42},{"date":"2025-04-21","open":476,"high":476,"low":461,"close":465,"volume":37537,"rsi_14":50.81,"sma_20":465.65,"sma_60":496.28,"sma_120":574.11},{"date":"2025-04-22","open":466,"high":472,"low":462,"close":463,"volume":26587,"rsi_14":44.74,"sma_20":464.45,"sma_60":494.67,"sma_120":572.05},{"date":"2025-04-23","open":476,"high":476,"low":465,"close":467,"volume":17226,"rsi_14":51.4,"sma_20":463.45,"sma_60":493.38,"sma_120":570.17},{"date":"2025-04-24","open":467,"high":474,"low":465,"close":466,"volume":17342,"rsi_14":49.52,"sma_20":462.2,"sma_60":491.82,"sma_120":568.39},{"date":"2025-04-25","open":474,"high":495,"low":466,"close":467,"volume":152760,"rsi_14":57.61,"sma_20":461.8,"sma_60":490.27,"sma_120":566.69},{"date":"2025-04-28","open":470,"high":481,"low":468,"close":478,"volume":41201,"rsi_14":71.91,"sma_20":462.4,"sma_60":489.13,"sma_120":565.0},{"date":"2025-04-29","open":478,"high":481,"low":466,"close":466,"volume":51372,"rsi_14":64.65,"sma_20":462.55,"sma_60":488.22,"sma_120":563.11},{"date":"2025-04-30","open":467,"high":472,"low":463,"close":470,"volume":51401,"rsi_14":61.54,"sma_20":462.3,"sma_60":487.33,"sma_120":561.2},{"date":"2025-05-02","open":470,"high":470,"low":464,"close":465,"volume":66226,"rsi_14":56.04,"sma_20":462.35,"sma_60":486.25,"sma_120":558.99},{"date":"2025-05-07","open":465,"high":466,"low":455,"close":455,"volume":31136,"rsi_14":45.65,"sma_20":461.75,"sma_60":485.08,"sma_120":556.12},{"date":"2025-05-08","open":457,"high":468,"low":456,"close":467,"volume":23742,"rsi_14":53.47,"sma_20":462.45,"sma_60":484.07,"sma_120":553.16},{"date":"2025-05-09","open":469,"high":470,"low":462,"close":470,"volume":11886,"rsi_14":47.78,"sma_20":464.0,"sma_60":483.28,"sma_120":550.28},{"date":"2025-05-12","open":464,"high":467,"low":456,"close":459,"volume":40351,"rsi_14":45.26,"sma_20":465.1,"sma_60":482.32,"sma_120":547.51},{"date":"2025-05-13","open":461,"high":467,"low":455,"close":455,"volume":45870,"rsi_14":38.46,"sma_20":465.4,"sma_60":481.3,"sma_120":545.08},{"date":"2025-05-14","open":461,"high":466,"low":456,"close":459,"volume":37797,"rsi_14":46.43,"sma_20":465.65,"sma_60":480.5,"sma_120":542.99},{"date":"2025-05-15","open":465,"high":465,"low":459,"close":463,"volume":19030,"rsi_14":50.0,"sma_20":465.65,"sma_60":479.78,"sma_120":540.91},{"date":"2025-05-16","open":461,"high":462,"low":440,"close":449,"volume":85223,"rsi_14":40.62,"sma_20":465.1,"sma_60":478.73,"sma_120":539.24},{"date":"2025-05-19","open":449,"high":454,"low":445,"close":445,"volume":39860,"rsi_14":39.39,"sma_20":463.65,"sma_60":477.52,"sma_120":537.55},{"date":"2025-05-20","open":445,"high":450,"low":440,"close":441,"volume":31104,"rsi_14":37.25,"sma_20":462.3,"sma_60":476.22,"sma_120":536.02},{"date":"2025-05-21","open":438,"high":441,"low":435,"close":436,"volume":12059,"rsi_14":28.12,"sma_20":460.3,"sma_60":474.87,"sma_120":534.61},{"date":"2025-05-22","open":440,"high":566,"low":430,"close":430,"volume":7319017,"rsi_14":30.0,"sma_20":458.55,"sma_60":473.42,"sma_120":533.17},{"date":"2025-05-23","open":431,"high":437,"low":398,"close":414,"volume":641764,"rsi_14":22.55,"sma_20":456.1,"sma_60":471.72,"sma_120":531.1},{"date":"2025-05-26","open":414,"high":424,"low":413,"close":418,"volume":168704,"rsi_14":26.73,"sma_20":453.65,"sma_60":470.13,"sma_120":528.9},{"date":"2025-05-27","open":425,"high":435,"low":419,"close":434,"volume":142590,"rsi_14":40.19,"sma_20":452.05,"sma_60":468.77,"sma_120":526.9},{"date":"2025-05-28","open":437,"high":437,"low":420,"close":422,"volume":102480,"rsi_14":28.97,"sma_20":449.8,"sma_60":467.3,"sma_120":524.67},{"date":"2025-05-29","open":422,"high":431,"low":410,"close":412,"volume":127882,"rsi_14":24.56,"sma_20":446.5,"sma_60":465.77,"sma_120":522.16},{"date":"2025-05-30","open":413,"high":427,"low":413,"close":418,"volume":72195,"rsi_14":31.19,"sma_20":444.1,"sma_60":464.48,"sma_120":520.02},{"date":"2025-06-02","open":420,"high":426,"low":420,"close":423,"volume":55557,"rsi_14":35.45,"sma_20":441.75,"sma_60":463.27,"sma_120":517.88},{"date":"2025-06-04","open":432,"high":432,"low":420,"close":420,"volume":32588,"rsi_14":32.11,"sma_20":439.5,"sma_60":462.0,"sma_120":515.63},{"date":"2025-06-05","open":428,"high":428,"low":420,"close":425,"volume":54239,"rsi_14":32.73,"sma_20":438.0,"sma_60":460.8,"sma_120":513.69},{"date":"2025-06-09","open":425,"high":433,"low":421,"close":424,"volume":54067,"rsi_14":37.11,"sma_20":435.85,"sma_60":459.52,"sma_120":511.76},{"date":"2025-06-10","open":430,"high":435,"low":415,"close":429,"volume":123347,"rsi_14":41.84,"sma_20":433.8,"sma_60":458.42,"sma_120":509.99},{"date":"2025-06-11","open":429,"high":433,"low":420,"close":423,"volume":46129,"rsi_14":41.0,"sma_20":432.0,"sma_60":457.22,"sma_120":508.36},{"date":"2025-06-12","open":430,"high":432,"low":423,"close":432,"volume":34279,"rsi_14":48.08,"sma_20":430.85,"sma_60":456.22,"sma_120":507.03},{"date":"2025-06-13","open":432,"high":434,"low":411,"close":411,"volume":102802,"rsi_14":42.02,"sma_20":428.45,"sma_60":454.82,"sma_120":505.32},{"date":"2025-06-16","open":405,"high":421,"low":405,"close":416,"volume":43731,"rsi_14":50.93,"sma_20":426.1,"sma_60":453.58,"sma_120":503.32},{"date":"2025-06-17","open":416,"high":425,"low":412,"close":414,"volume":51761,"rsi_14":48.11,"sma_20":424.35,"sma_60":452.48,"sma_120":501.27},{"date":"2025-06-18","open":414,"high":538,"low":414,"close":480,"volume":20382262,"rsi_14":64.74,"sma_20":426.1,"sma_60":452.42,"sma_120":499.85},{"date":"2025-06-19","open":465,"high":495,"low":435,"close":450,"volume":2368845,"rsi_14":58.05,"sma_20":426.55,"sma_60":451.83,"sma_120":498.25},{"date":"2025-06-20","open":453,"high":463,"low":430,"close":441,"volume":694324,"rsi_14":58.38,"sma_20":426.8,"sma_60":451.18,"sma_120":496.54},{"date":"2025-06-23","open":440,"high":440,"low":411,"close":418,"volume":760035,"rsi_14":50.0,"sma_20":426.2,"sma_60":450.13,"sma_120":494.7},{"date":"2025-06-24","open":418,"high":450,"low":414,"close":428,"volume":417700,"rsi_14":51.28,"sma_20":426.9,"sma_60":449.15,"sma_120":492.95},{"date":"2025-06-25","open":428,"high":439,"low":422,"close":429,"volume":270975,"rsi_14":52.33,"sma_20":427.45,"sma_60":448.18,"sma_120":491.26},{"date":"2025-06-26","open":436,"high":436,"low":424,"close":430,"volume":136489,"rsi_14":51.32,"sma_20":427.25,"sma_60":447.17,"sma_120":489.66},{"date":"2025-06-27","open":430,"high":433,"low":416,"close":416,"volume":143244,"rsi_14":48.02,"sma_20":426.95,"sma_60":446.18,"sma_120":488.14},{"date":"2025-06-30","open":420,"high":426,"low":412,"close":415,"volume":133967,"rsi_14":46.46,"sma_20":427.1,"sma_60":445.33,"sma_120":486.86},{"date":"2025-07-01","open":415,"high":457,"low":415,"close":423,"volume":571789,"rsi_14":50.0,"sma_20":427.35,"sma_60":444.67,"sma_120":485.63},{"date":"2025-07-02","open":433,"high":437,"low":415,"close":423,"volume":151672,"rsi_14":47.64,"sma_20":427.35,"sma_60":443.8,"sma_120":484.32},{"date":"2025-07-03","open":434,"high":435,"low":420,"close":429,"volume":190060,"rsi_14":55.11,"sma_20":427.8,"sma_60":443.22,"sma_120":483.0},{"date":"2025-07-04","open":430,"high":430,"low":415,"close":421,"volume":256039,"rsi_14":51.4,"sma_20":427.6,"sma_60":442.45,"sma_120":481.57},{"date":"2025-07-07","open":420,"high":423,"low":414,"close":422,"volume":97739,"rsi_14":52.25,"sma_20":427.5,"sma_60":441.93,"sma_120":480.12},{"date":"2025-07-08","open":422,"high":436,"low":420,"close":433,"volume":150217,"rsi_14":30.89,"sma_20":427.7,"sma_60":441.83,"sma_120":478.68},{"date":"2025-07-09","open":439,"high":439,"low":420,"close":423,"volume":59030,"rsi_14":36.89,"sma_20":427.7,"sma_60":441.6,"sma_120":477.09},{"date":"2025-07-10","open":446,"high":549,"low":436,"close":549,"volume":7103386,"rsi_14":74.55,"sma_20":433.55,"sma_60":443.27,"sma_120":476.56},{"date":"2025-07-11","open":626,"high":668,"low":550,"close":550,"volume":15745540,"rsi_14":83.33,"sma_20":440.5,"sma_60":444.87,"sma_120":476.16},{"date":"2025-07-14","open":545,"high":579,"low":541,"close":548,"volume":2386861,"rsi_14":81.58,"sma_20":447.1,"sma_60":446.28,"sma_120":475.98},{"date":"2025-07-15","open":550,"high":555,"low":510,"close":522,"volume":949956,"rsi_14":71.63,"sma_20":452.5,"sma_60":447.32,"sma_120":475.48},{"date":"2025-07-16","open":527,"high":577,"low":520,"close":539,"volume":1311796,"rsi_14":73.59,"sma_20":455.45,"sma_60":448.4,"sma_120":475.12},{"date":"2025-07-17","open":536,"high":536,"low":500,"close":525,"volume":830932,"rsi_14":73.59,"sma_20":459.2,"sma_60":449.35,"sma_120":474.52},{"date":"2025-07-18","open":525,"high":534,"low":501,"close":502,"volume":298797,"rsi_14":67.19,"sma_20":462.25,"sma_60":449.78,"sma_120":473.84},{"date":"2025-07-21","open":502,"high":520,"low":495,"close":502,"volume":276410,"rsi_14":66.12,"sma_20":466.45,"sma_60":450.4,"sma_120":473.34},{"date":"2025-07-22","open":504,"high":511,"low":483,"close":484,"volume":290657,"rsi_14":61.6,"sma_20":469.25,"sma_60":450.75,"sma_120":472.71},{"date":"2025-07-23","open":484,"high":552,"low":479,"close":495,"volume":1354575,"rsi_14":62.31,"sma_20":472.55,"sma_60":451.22,"sma_120":472.3},{"date":"2025-07-24","open":494,"high":510,"low":488,"close":505,"volume":273305,"rsi_14":65.56,"sma_20":476.3,"sma_60":451.87,"sma_120":471.84},{"date":"2025-07-25","open":515,"high":515,"low":493,"close":493,"volume":106863,"rsi_14":62.63,"sma_20":480.15,"sma_60":452.3,"sma_120":471.28},{"date":"2025-07-28","open":493,"high":509,"low":447,"close":475,"volume":423996,"rsi_14":57.29,"sma_20":483.15,"sma_60":452.25,"sma_120":470.69},{"date":"2025-07-29","open":486,"high":486,"low":465,"close":466,"volume":163446,"rsi_14":57.49,"sma_20":485.3,"sma_60":452.25,"sma_120":470.23},{"date":"2025-07-30","open":462,"high":477,"low":460,"close":461,"volume":115919,"rsi_14":23.49,"sma_20":487.2,"sma_60":452.1,"sma_120":469.72},{"date":"2025-07-31","open":463,"high":523,"low":463,"close":479,"volume":956632,"rsi_14":30.6,"sma_20":489.7,"sma_60":452.33,"sma_120":469.29},{"date":"2025-08-01","open":482,"high":487,"low":461,"close":468,"volume":169646,"rsi_14":29.17,"sma_20":492.05,"sma_60":452.55,"sma_120":468.82},{"date":"2025-08-04","open":467,"high":477,"low":454,"close":470,"volume":144232,"rsi_14":34.52,"sma_20":494.45,"sma_60":452.6,"sma_120":468.33},{"date":"2025-08-05","open":470,"high":478,"low":466,"close":477,"volume":61344,"rsi_14":30.38,"sma_20":496.65,"sma_60":452.72,"sma_120":468.0},{"date":"2025-08-06","open":477,"high":484,"low":470,"close":472,"volume":41230,"rsi_14":32.21,"sma_20":499.1,"sma_60":452.93,"sma_120":467.62},{"date":"2025-08-07","open":472,"high":497,"low":469,"close":475,"volume":109742,"rsi_14":39.53,"sma_20":495.4,"sma_60":453.27,"sma_120":467.28},{"date":"2025-08-08","open":476,"high":492,"low":462,"close":462,"volume":100718,"rsi_14":35.92,"sma_20":491.0,"sma_60":453.32,"sma_120":466.91},{"date":"2025-08-11","open":461,"high":473,"low":461,"close":466,"volume":73552,"rsi_14":42.97,"sma_20":486.9,"sma_60":453.37,"sma_120":466.57},{"date":"2025-08-12","open":466,"high":476,"low":464,"close":469,"volume":53837,"rsi_14":39.17,"sma_20":484.25,"sma_60":453.7,"sma_120":466.22},{"date":"2025-08-13","open":469,"high":558,"low":469,"close":476,"volume":2001665,"rsi_14":37.61,"sma_20":481.1,"sma_60":454.22,"sma_120":465.87},{"date":"2025-08-14","open":486,"high":490,"low":470,"close":480,"volume":223654,"rsi_14":44.04,"sma_20":478.85,"sma_60":454.87,"sma_120":465.54},{"date":"2025-08-18","open":489,"high":489,"low":472,"close":472,"volume":100332,"rsi_14":48.48,"sma_20":477.35,"sma_60":455.47,"sma_120":465.17},{"date":"2025-08-19","open":472,"high":485,"low":469,"close":469,"volume":100454,"rsi_14":51.61,"sma_20":475.7,"sma_60":456.12,"sma_120":464.77},{"date":"2025-08-20","open":463,"high":478,"low":455,"close":470,"volume":196195,"rsi_14":55.06,"sma_20":475.0,"sma_60":457.05,"sma_120":464.38},{"date":"2025-08-21","open":466,"high":484,"low":463,"close":479,"volume":79330,"rsi_14":50.0,"sma_20":474.2,"sma_60":458.07,"sma_120":464.1},{"date":"2025-08-22","open":474,"high":488,"low":467,"close":481,"volume":122863,"rsi_14":59.15,"sma_20":473.0,"sma_60":458.85,"sma_120":463.81},{"date":"2025-08-25","open":481,"high":505,"low":474,"close":500,"volume":328954,"rsi_14":67.05,"sma_20":473.35,"sma_60":460.15,"sma_120":463.73},{"date":"2025-08-26","open":518,"high":518,"low":493,"close":503,"volume":204507,"rsi_14":65.48,"sma_20":474.75,"sma_60":461.67,"sma_120":463.72},{"date":"2025-08-27","open":508,"high":508,"low":497,"close":498,"volume":112283,"rsi_14":65.48,"sma_20":476.35,"sma_60":463.0,"sma_120":463.74},{"date":"2025-08-28","open":498,"high":509,"low":486,"close":496,"volume":90817,"rsi_14":62.65,"sma_20":478.1,"sma_60":464.22,"sma_120":463.74},{"date":"2025-08-29","open":495,"high":507,"low":494,"close":494,"volume":56485,"rsi_14":72.22,"sma_20":478.85,"sma_60":465.45,"sma_120":463.73},{"date":"2025-09-01","open":494,"high":494,"low":480,"close":480,"volume":62290,"rsi_14":58.54,"sma_20":479.45,"sma_60":466.37,"sma_120":463.58},{"date":"2025-09-02","open":480,"high":485,"low":470,"close":476,"volume":120301,"rsi_14":54.22,"sma_20":479.75,"sma_60":467.23,"sma_120":463.38},{"date":"2025-09-03","open":482,"high":618,"low":479,"close":618,"volume":12099839,"rsi_14":82.57,"sma_20":486.8,"sma_60":470.38,"sma_120":464.4},{"date":"2025-09-04","open":676,"high":699,"low":550,"close":559,"volume":10008880,"rsi_14":64.47,"sma_20":491.15,"sma_60":472.65,"sma_120":464.93},{"date":"2025-09-05","open":565,"high":566,"low":525,"close":534,"volume":1683595,"rsi_14":60.69,"sma_20":494.1,"sma_60":474.35,"sma_120":465.28},{"date":"2025-09-08","open":552,"high":570,"low":518,"close":530,"volume":1588134,"rsi_14":60.48,"sma_20":497.5,"sma_60":476.33,"sma_120":465.57},{"date":"2025-09-09","open":525,"high":535,"low":505,"close":535,"volume":570669,"rsi_14":61.02,"sma_20":500.95,"sma_60":478.32,"sma_120":465.95},{"date":"2025-09-10","open":528,"high":541,"low":511,"close":535,"volume":538626,"rsi_14":59.79,"sma_20":504.25,"sma_60":480.33,"sma_120":466.41},{"date":"2025-09-11","open":543,"high":545,"low":520,"close":522,"volume":318579,"rsi_14":56.9,"sma_20":506.55,"sma_60":481.03,"sma_120":466.73},{"date":"2025-09-12","open":522,"high":529,"low":512,"close":519,"volume":259134,"rsi_14":53.38,"sma_20":508.5,"sma_60":482.18,"sma_120":467.01},{"date":"2025-09-15","open":525,"high":527,"low":510,"close":511,"volume":221584,"rsi_14":51.4,"sma_20":510.45,"sma_60":483.35,"sma_120":467.27},{"date":"2025-09-16","open":515,"high":516,"low":497,"close":502,"volume":336010,"rsi_14":50.69,"sma_20":512.1,"sma_60":484.75,"sma_120":467.44},{"date":"2025-09-17","open":503,"high":505,"low":491,"close":502,"volume":360888,"rsi_14":51.04,"sma_20":513.7,"sma_60":485.98,"sma_120":467.57},{"date":"2025-09-18","open":493,"high":504,"low":488,"close":500,"volume":184025,"rsi_14":52.56,"sma_20":515.2,"sma_60":487.32,"sma_120":467.75},{"date":"2025-09-19","open":509,"high":517,"low":496,"close":501,"volume":253322,"rsi_14":53.66,"sma_20":516.2,"sma_60":488.5,"sma_120":467.83},{"date":"2025-09-22","open":501,"high":509,"low":489,"close":498,"volume":273400,"rsi_14":53.85,"sma_20":516.1,"sma_60":489.87,"sma_120":468.02},{"date":"2025-09-23","open":493,"high":509,"low":491,"close":495,"volume":126031,"rsi_14":8.16,"sma_20":515.7,"sma_60":491.2,"sma_120":468.27},{"date":"2025-09-24","open":494,"high":517,"low":494,"close":500,"volume":196865,"rsi_14":18.28,"sma_20":515.8,"sma_60":492.48,"sma_120":468.57},{"date":"2025-09-25","open":500,"high":504,"low":485,"close":494,"volume":178627,"rsi_14":22.97,"sma_20":515.7,"sma_60":493.67,"sma_120":468.73},{"date":"2025-09-26","open":494,"high":507,"low":486,"close":504,"volume":156303,"rsi_14":33.75,"sma_20":516.2,"sma_60":494.92,"sma_120":469.07},{"date":"2025-09-29","open":504,"high":507,"low":489,"close":504,"volume":80193,"rsi_14":29.33,"sma_20":517.4,"sma_60":496.3,"sma_120":469.38},{"date":"2025-09-30","open":506,"high":507,"low":495,"close":501,"volume":138047,"rsi_14":28.21,"sma_20":518.65,"sma_60":497.62,"sma_120":469.77},{"date":"2025-10-01","open":485,"high":510,"low":483,"close":502,"volume":199770,"rsi_14":34.85,"sma_20":512.85,"sma_60":498.77,"sma_120":470.3},{"date":"2025-10-02","open":501,"high":519,"low":487,"close":516,"volume":202970,"rsi_14":48.72,"sma_20":510.75,"sma_60":500.33,"sma_120":470.97},{"date":"2025-10-10","open":512,"high":517,"low":498,"close":506,"volume":176574,"rsi_14":46.91,"sma_20":509.35,"sma_60":499.62,"sma_120":471.44},{"date":"2025-10-13","open":501,"high":537,"low":490,"close":512,"volume":297896,"rsi_14":56.41,"sma_20":508.45,"sma_60":498.98,"sma_120":471.93},{"date":"2025-10-14","open":512,"high":528,"low":510,"close":523,"volume":224807,"rsi_14":61.8,"sma_20":507.85,"sma_60":498.57,"sma_120":472.43},{"date":"2025-10-15","open":523,"high":528,"low":514,"close":520,"volume":104907,"rsi_14":56.47,"sma_20":507.1,"sma_60":498.53,"sma_120":472.93},{"date":"2025-10-16","open":519,"high":528,"low":510,"close":515,"volume":132214,"rsi_14":58.54,"sma_20":506.75,"sma_60":498.13,"sma_120":473.27},{"date":"2025-10-17","open":513,"high":523,"low":506,"close":507,"volume":154386,"rsi_14":55.17,"sma_20":506.15,"sma_60":497.83,"sma_120":473.59},{"date":"2025-10-20","open":507,"high":530,"low":506,"close":527,"volume":165000,"rsi_14":65.38,"sma_20":506.95,"sma_60":498.25,"sma_120":474.02},{"date":"2025-10-21","open":517,"high":550,"low":514,"close":529,"volume":275059,"rsi_14":64.36,"sma_20":508.3,"sma_60":498.7,"sma_120":474.55},{"date":"2025-10-22","open":529,"high":540,"low":518,"close":528,"volume":126369,"rsi_14":67.71,"sma_20":509.6,"sma_60":499.43,"sma_120":475.09},{"date":"2025-10-23","open":526,"high":526,"low":513,"close":520,"volume":102010,"rsi_14":58.51,"sma_20":510.15,"sma_60":499.85,"sma_120":475.53},{"date":"2025-10-24","open":517,"high":519,"low":506,"close":518,"volume":105917,"rsi_14":57.29,"sma_20":511.0,"sma_60":500.07,"sma_120":475.97},{"date":"2025-10-27","open":520,"high":525,"low":501,"close":508,"volume":112600,"rsi_14":53.4,"sma_20":511.5,"sma_60":500.32,"sma_120":476.31},{"date":"2025-10-28","open":511,"high":514,"low":500,"close":507,"volume":135488,"rsi_14":52.43,"sma_20":512.1,"sma_60":500.85,"sma_120":476.55},{"date":"2025-10-29","open":506,"high":532,"low":504,"close":512,"volume":254552,"rsi_14":47.31,"sma_20":512.7,"sma_60":501.62,"sma_120":476.93},{"date":"2025-10-30","open":512,"high":519,"low":502,"close":513,"volume":95790,"rsi_14":54.22,"sma_20":513.65,"sma_60":502.48,"sma_120":477.29},{"date":"2025-10-31","open":546,"high":546,"low":503,"close":503,"volume":136189,"rsi_14":44.83,"sma_20":513.6,"sma_60":502.88,"sma_120":477.61},{"date":"2025-11-03","open":505,"high":513,"low":491,"close":493,"volume":210560,"rsi_14":32.56,"sma_20":513.05,"sma_60":503.3,"sma_120":477.93},{"date":"2025-11-04","open":485,"high":515,"low":485,"close":506,"volume":242645,"rsi_14":42.71,"sma_20":513.3,"sma_60":503.9,"sma_120":478.25},{"date":"2025-11-05","open":501,"high":511,"low":491,"close":505,"volume":217879,"rsi_14":44.57,"sma_20":513.45,"sma_60":504.37,"sma_120":478.54},{"date":"2025-11-06","open":504,"high":523,"low":494,"close":504,"volume":284660,"rsi_14":48.24,"sma_20":512.8,"sma_60":504.9,"sma_120":478.92},{"date":"2025-11-07","open":498,"high":509,"low":486,"close":486,"volume":196818,"rsi_14":25.3,"sma_20":511.8,"sma_60":505.08,"sma_120":479.18},{"date":"2025-11-10","open":486,"high":494,"low":486,"close":490,"volume":122951,"rsi_14":27.06,"sma_20":510.7,"sma_60":505.55,"sma_120":479.43},{"date":"2025-11-11","open":491,"high":506,"low":484,"close":488,"volume":148711,"rsi_14":26.74,"sma_20":508.95,"sma_60":505.92,"sma_120":479.64},{"date":"2025-11-12","open":489,"high":510,"low":487,"close":504,"volume":203991,"rsi_14":41.49,"sma_20":508.15,"sma_60":506.5,"sma_120":480.1},{"date":"2025-11-13","open":505,"high":509,"low":497,"close":499,"volume":44428,"rsi_14":40.21,"sma_20":507.35,"sma_60":506.88,"sma_120":480.55},{"date":"2025-11-14","open":499,"high":500,"low":487,"close":487,"volume":65028,"rsi_14":39.39,"sma_20":506.35,"sma_60":507.0,"sma_120":480.93},{"date":"2025-11-17","open":488,"high":490,"low":481,"close":487,"volume":50005,"rsi_14":39.8,"sma_20":504.35,"sma_60":507.25,"sma_120":481.36},{"date":"2025-11-18","open":487,"high":497,"low":468,"close":472,"volume":160547,"rsi_14":31.48,"sma_20":501.5,"sma_60":507.3,"sma_120":481.71},{"date":"2025-11-19","open":470,"high":520,"low":440,"close":440,"volume":1611240,"rsi_14":23.74,"sma_20":497.1,"sma_60":506.8,"sma_120":481.93},{"date":"2025-11-20","open":445,"high":454,"low":441,"close":443,"volume":95632,"rsi_14":27.27,"sma_20":493.25,"sma_60":506.2,"sma_120":482.13},{"date":"2025-11-21","open":454,"high":454,"low":435,"close":436,"volume":91477,"rsi_14":27.91,"sma_20":489.15,"sma_60":505.45,"sma_120":482.15},{"date":"2025-11-24","open":436,"high":455,"low":436,"close":446,"volume":142885,"rsi_14":26.19,"sma_20":486.05,"sma_60":504.55,"sma_120":482.35},{"date":"2025-11-25","open":447,"high":465,"low":447,"close":455,"volume":59857,"rsi_14":31.34,"sma_20":483.45,"sma_60":503.75,"sma_120":482.71},{"date":"2025-11-26","open":464,"high":464,"low":446,"close":453,"volume":76473,"rsi_14":31.11,"sma_20":480.5,"sma_60":503.0,"sma_120":483.0},{"date":"2025-11-27","open":453,"high":469,"low":440,"close":447,"volume":90254,"rsi_14":34.15,"sma_20":477.2,"sma_60":502.18,"sma_120":483.2},{"date":"2025-11-28","open":447,"high":465,"low":447,"close":451,"volume":46228,"rsi_14":34.15,"sma_20":474.6,"sma_60":501.47,"sma_120":483.46},{"date":"2025-12-01","open":448,"high":476,"low":448,"close":453,"volume":43691,"rsi_14":35.77,"sma_20":472.6,"sma_60":501.02,"sma_120":483.69},{"date":"2025-12-02","open":453,"high":476,"low":453,"close":457,"volume":30009,"rsi_14":28.83,"sma_20":470.15,"sma_60":500.7,"sma_120":483.97},{"date":"2025-12-03","open":460,"high":474,"low":457,"close":459,"volume":20543,"rsi_14":31.48,"sma_20":467.85,"sma_60":498.05,"sma_120":484.22},{"date":"2025-12-04","open":457,"high":472,"low":457,"close":460,"volume":18583,"rsi_14":36.08,"sma_20":465.65,"sma_60":496.4,"sma_120":484.52},{"date":"2025-12-05","open":473,"high":474,"low":462,"close":463,"volume":33904,"rsi_14":38.0,"sma_20":464.5,"sma_60":495.22,"sma_120":484.78},{"date":"2025-12-08","open":465,"high":474,"low":450,"close":463,"volume":86596,"rsi_14":44.71,"sma_20":463.15,"sma_60":494.1,"sma_120":485.22},{"date":"2025-12-09","open":458,"high":464,"low":450,"close":456,"volume":27137,"rsi_14":63.33,"sma_20":461.55,"sma_60":492.78,"sma_120":485.55},{"date":"2025-12-10","open":451,"high":470,"low":450,"close":455,"volume":29086,"rsi_14":60.34,"sma_20":459.1,"sma_60":491.45,"sma_120":485.89},{"date":"2025-12-11","open":476,"high":476,"low":457,"close":471,"volume":51090,"rsi_14":76.12,"sma_20":457.7,"sma_60":490.6,"sma_120":485.82},{"date":"2025-12-12","open":471,"high":473,"low":453,"close":459,"volume":100516,"rsi_14":59.42,"sma_20":456.3,"sma_60":489.6,"sma_120":485.89},{"date":"2025-12-15","open":462,"high":477,"low":460,"close":469,"volume":26736,"rsi_14":60.0,"sma_20":455.4,"sma_60":488.9,"sma_120":486.12},{"date":"2025-12-16","open":470,"high":476,"low":455,"close":456,"volume":26725,"rsi_14":51.85,"sma_20":454.6,"sma_60":488.13,"sma_120":486.44},{"date":"2025-12-17","open":459,"high":460,"low":450,"close":455,"volume":41947,"rsi_14":55.26,"sma_20":455.35,"sma_60":487.35,"sma_120":486.67},{"date":"2025-12-18","open":455,"high":465,"low":449,"close":457,"volume":75299,"rsi_14":54.05,"sma_20":456.05,"sma_60":486.48,"sma_120":486.9},{"date":"2025-12-19","open":457,"high":466,"low":454,"close":460,"volume":44756,"rsi_14":54.67,"sma_20":457.25,"sma_60":485.8,"sma_120":487.15},{"date":"2025-12-22","open":460,"high":460,"low":452,"close":453,"volume":86250,"rsi_14":47.44,"sma_20":457.6,"sma_60":485.05,"sma_120":487.46},{"date":"2025-12-23","open":458,"high":459,"low":449,"close":449,"volume":52832,"rsi_14":43.75,"sma_20":457.3,"sma_60":484.28,"sma_120":487.74},{"date":"2025-12-24","open":450,"high":450,"low":414,"close":430,"volume":270047,"rsi_14":34.69,"sma_20":456.15,"sma_60":483.12,"sma_120":487.8},{"date":"2025-12-26","open":431,"high":439,"low":431,"close":431,"volume":65256,"rsi_14":33.33,"sma_20":455.35,"sma_60":482.07,"sma_120":487.87},{"date":"2025-12-29","open":434,"high":445,"low":425,"close":425,"volume":95224,"rsi_14":31.37,"sma_20":454.05,"sma_60":480.75,"sma_120":487.83},{"date":"2025-12-30","open":425,"high":437,"low":425,"close":430,"volume":46795,"rsi_14":37.0,"sma_20":452.9,"sma_60":479.52,"sma_120":487.91},{"date":"2026-01-02","open":430,"high":469,"low":430,"close":448,"volume":91642,"rsi_14":47.01,"sma_20":452.45,"sma_60":478.63,"sma_120":488.12},{"date":"2026-01-05","open":448,"high":463,"low":448,"close":452,"volume":80291,"rsi_14":40.95,"sma_20":452.1,"sma_60":477.8,"sma_120":488.28},{"date":"2026-01-06","open":448,"high":455,"low":445,"close":452,"volume":46830,"rsi_14":46.24,"sma_20":451.7,"sma_60":476.72,"sma_120":488.52},{"date":"2026-01-07","open":449,"high":450,"low":428,"close":435,"volume":129367,"rsi_14":33.0,"sma_20":450.3,"sma_60":475.53,"sma_120":487.57},{"date":"2026-01-08","open":435,"high":435,"low":418,"close":420,"volume":159958,"rsi_14":32.35,"sma_20":448.15,"sma_60":474.0,"sma_120":486.49},{"date":"2026-01-09","open":419,"high":438,"low":414,"close":417,"volume":68937,"rsi_14":31.73,"sma_20":446.2,"sma_60":472.23,"sma_120":485.4},{"date":"2026-01-12","open":417,"high":430,"low":417,"close":426,"volume":90705,"rsi_14":36.04,"sma_20":444.75,"sma_60":470.67,"sma_120":484.6},{"date":"2026-01-13","open":426,"high":439,"low":419,"close":423,"volume":94143,"rsi_14":33.33,"sma_20":442.35,"sma_60":469.13,"sma_120":483.63},{"date":"2026-01-14","open":423,"high":427,"low":411,"close":427,"volume":68370,"rsi_14":37.96,"sma_20":440.75,"sma_60":467.8,"sma_120":482.82},{"date":"2026-01-15","open":425,"high":428,"low":418,"close":423,"volume":45681,"rsi_14":37.96,"sma_20":438.45,"sma_60":466.07,"sma_120":482.16},{"date":"2026-01-16","open":419,"high":421,"low":413,"close":417,"volume":83403,"rsi_14":43.16,"sma_20":436.5,"sma_60":464.2,"sma_120":481.45},{"date":"2026-01-19","open":417,"high":422,"low":416,"close":419,"volume":55809,"rsi_14":46.67,"sma_20":432.7,"sma_60":460.67,"sma_120":480.91},{"date":"2026-01-20","open":419,"high":429,"low":412,"close":429,"volume":75568,"rsi_14":49.47,"sma_20":431.15,"sma_60":459.18,"sma_120":480.36},{"date":"2026-01-21","open":429,"high":443,"low":418,"close":423,"volume":57705,"rsi_14":34.94,"sma_20":429.65,"sma_60":457.77,"sma_120":479.68},{"date":"2026-01-22","open":419,"high":430,"low":417,"close":417,"volume":116863,"rsi_14":32.58,"sma_20":429.65,"sma_60":457.77,"sma_120":479.04},{"date":"2026-01-23","open":426,"high":430,"low":417,"close":422,"volume":75032,"rsi_14":33.33,"sma_20":428.3,"sma_60":456.35,"sma_120":478.6},{"date":"2026-01-26","open":422,"high":430,"low":420,"close":424,"volume":64534,"rsi_14":34.78,"sma_20":428.0,"sma_60":454.88,"sma_120":478.25},{"date":"2026-01-27","open":420,"high":446,"low":420,"close":425,"volume":123402,"rsi_14":43.42,"sma_20":427.7,"sma_60":453.42,"sma_120":477.95},{"date":"2026-01-28","open":425,"high":433,"low":423,"close":426,"volume":136679,"rsi_14":54.84,"sma_20":427.75,"sma_60":452.13,"sma_120":477.51},{"date":"2026-01-29","open":423,"high":427,"low":412,"close":421,"volume":243162,"rsi_14":53.12,"sma_20":427.3,"sma_60":450.93,"sma_120":477.12},{"date":"2026-01-30","open":421,"high":423,"low":416,"close":420,"volume":97553,"rsi_14":44.64,"sma_20":425.9,"sma_60":449.5,"sma_120":476.7},{"date":"2026-02-02","open":414,"high":418,"low":409,"close":412,"volume":102073,"rsi_14":40.98,"sma_20":423.9,"sma_60":447.95,"sma_120":476.16},{"date":"2026-02-03","open":408,"high":414,"low":403,"close":411,"volume":143480,"rsi_14":36.21,"sma_20":421.85,"sma_60":446.4,"sma_120":475.65},{"date":"2026-02-04","open":413,"high":413,"low":402,"close":410,"volume":161394,"rsi_14":27.17,"sma_20":427.7,"sma_60":457.65,"sma_120":478.98},{"date":"2026-02-05","open":410,"high":424,"low":403,"close":413,"volume":141614,"rsi_14":29.47,"sma_20":426.85,"sma_60":456.08,"sma_120":478.47},{"date":"2026-02-06","open":413,"high":421,"low":404,"close":418,"volume":105436,"rsi_14":39.76,"sma_20":426.2,"sma_60":454.52,"sma_120":478.07},{"date":"2026-02-09","open":418,"high":474,"low":411,"close":420,"volume":1509860,"rsi_14":50.0,"sma_20":425.95,"sma_60":452.97,"sma_120":477.73},{"date":"2026-02-10","open":430,"high":445,"low":417,"close":441,"volume":247240,"rsi_14":63.64,"sma_20":426.5,"sma_60":451.93,"sma_120":477.41},{"date":"2026-02-11","open":441,"high":454,"low":426,"close":454,"volume":482909,"rsi_14":65.22,"sma_20":426.8,"sma_60":451.28,"sma_120":477.29},{"date":"2026-02-12","open":450,"high":450,"low":436,"close":436,"volume":143451,"rsi_14":56.07,"sma_20":426.0,"sma_60":450.12,"sma_120":477.01},{"date":"2026-02-13","open":437,"high":438,"low":392,"close":401,"volume":401295,"rsi_14":40.58,"sma_20":423.45,"sma_60":448.38,"sma_120":476.38},{"date":"2026-02-19","open":401,"high":411,"low":328,"close":363,"volume":1993288,"rsi_14":32.56,"sma_20":419.85,"sma_60":446.03,"sma_120":475.47},{"date":"2026-02-20","open":367,"high":471,"low":364,"close":471,"volume":7265515,"rsi_14":59.85,"sma_20":422.4,"sma_60":445.78,"sma_120":475.43},{"date":"2026-02-23","open":540,"high":612,"low":511,"close":612,"volume":5984167,"rsi_14":73.49,"sma_20":432.15,"sma_60":447.82,"sma_120":476.68},{"date":"2026-02-24","open":641,"high":795,"low":578,"close":599,"volume":18009983,"rsi_14":71.13,"sma_20":440.8,"sma_60":449.67,"sma_120":477.79},{"date":"2026-02-25","open":580,"high":582,"low":523,"close":526,"volume":1954336,"rsi_14":59.92,"sma_20":445.95,"sma_60":450.03,"sma_120":478.27},{"date":"2026-02-26","open":542,"high":683,"low":542,"close":683,"volume":20482312,"rsi_14":70.31,"sma_20":458.75,"sma_60":451.93,"sma_120":479.47},{"date":"2026-02-27","open":746,"high":820,"low":600,"close":601,"volume":8006393,"rsi_14":63.47,"sma_20":467.65,"sma_60":455.0,"sma_120":481.0},{"date":"2026-03-03","open":585,"high":597,"low":504,"close":510,"volume":1301648,"rsi_14":56.09,"sma_20":472.3,"sma_60":455.38,"sma_120":481.32},{"date":"2026-03-04","open":496,"high":503,"low":367,"close":433,"volume":847064,"rsi_14":50.86,"sma_20":473.1,"sma_60":454.73,"sma_120":481.02},{"date":"2026-03-05","open":446,"high":562,"low":446,"close":562,"volume":902719,"rsi_14":57.13,"sma_20":480.25,"sma_60":456.77,"sma_120":481.78},{"date":"2026-03-06","open":591,"high":730,"low":564,"close":592,"volume":18458255,"rsi_14":57.51,"sma_20":488.4,"sma_60":459.25,"sma_120":482.73},{"date":"2026-03-09","open":592,"high":769,"low":526,"close":769,"volume":4623977,"rsi_14":63.47,"sma_20":505.7,"sma_60":464.8,"sma_120":485.12},{"date":"2026-03-10","open":995,"high":999,"low":818,"close":837,"volume":26082090,"rsi_14":66.45,"sma_20":527.05,"sma_60":471.32,"sma_120":487.93},{"date":"2026-03-11","open":837,"high":838,"low":754,"close":761,"volume":4066825,"rsi_14":64.29,"sma_20":544.45,"sma_60":476.42,"sma_120":490.08},{"date":"2026-03-12","open":789,"high":832,"low":710,"close":766,"volume":2540831,"rsi_14":66.42,"sma_20":561.85,"sma_60":481.63,"sma_120":492.32},{"date":"2026-03-13","open":802,"high":802,"low":722,"close":730,"volume":812808,"rsi_14":61.21,"sma_20":577.35,"sma_60":486.35,"sma_120":494.27},{"date":"2026-03-16","open":710,"high":730,"low":681,"close":700,"volume":526093,"rsi_14":54.21,"sma_20":590.3,"sma_60":489.9,"sma_120":495.46},{"date":"2026-03-17","open":729,"high":835,"low":671,"close":754,"volume":2276505,"rsi_14":57.14,"sma_20":605.3,"sma_60":495.52,"sma_120":498.27},{"date":"2026-03-18","open":754,"high":768,"low":720,"close":724,"volume":592390,"rsi_14":59.5,"sma_20":619.7,"sma_60":499.97,"sma_120":500.33},{"date":"2026-03-19","open":724,"high":740,"low":685,"close":688,"volume":390505,"rsi_14":50.27,"sma_20":634.05,"sma_60":503.78,"sma_120":500.92},{"date":"2026-03-20","open":690,"high":710,"low":663,"close":665,"volume":318972,"rsi_14":53.71,"sma_20":649.15,"sma_60":507.2,"sma_120":501.8},{"date":"2026-03-23","open":650,"high":654,"low":572,"close":572,"volume":653504,"rsi_14":53.59,"sma_20":654.2,"sma_60":509.02,"sma_120":502.12},{"date":"2026-03-24","open":636,"high":743,"low":630,"close":661,"volume":5869863,"rsi_14":63.01,"sma_20":656.65,"sma_60":512.32,"sma_120":503.21},{"date":"2026-03-25","open":663,"high":694,"low":622,"close":630,"volume":809189,"rsi_14":54.37,"sma_20":658.2,"sma_60":515.22,"sma_120":504.0},{"date":"2026-03-26","open":630,"high":819,"low":630,"close":752,"volume":13813242,"rsi_14":59.2,"sma_20":669.5,"sma_60":520.17,"sma_120":505.81},{"date":"2026-03-27","open":710,"high":710,"low":644,"close":672,"volume":2531931,"rsi_14":43.73,"sma_20":668.95,"sma_60":523.52,"sma_120":507.06},{"date":"2026-03-30","open":650,"high":671,"low":635,"close":649,"volume":653423,"rsi_14":37.09,"sma_20":671.35,"sma_60":526.68,"sma_120":508.14},{"date":"2026-03-31","open":634,"high":657,"low":616,"close":621,"volume":590348,"rsi_14":39.71,"sma_20":676.9,"sma_60":529.22,"sma_120":509.06},{"date":"2026-04-01","open":641,"high":721,"low":633,"close":647,"volume":1542985,"rsi_14":41.51,"sma_20":687.6,"sma_60":532.4,"sma_120":510.27},{"date":"2026-04-02","open":651,"high":663,"low":600,"close":601,"volume":650253,"rsi_14":40.93,"sma_20":689.55,"sma_60":534.83,"sma_120":511.09},{"date":"2026-04-03","open":606,"high":678,"low":606,"close":644,"volume":1103877,"rsi_14":46.13,"sma_20":692.15,"sma_60":537.95,"sma_120":512.22},{"date":"2026-04-06","open":659,"high":659,"low":615,"close":625,"volume":531053,"rsi_14":40.64,"sma_20":684.95,"sma_60":540.7,"sma_120":513.25},{"date":"2026-04-07","open":627,"high":639,"low":603,"close":609,"volume":213960,"rsi_14":41.48,"sma_20":673.55,"sma_60":543.3,"sma_120":514.17},{"date":"2026-04-08","open":610,"high":650,"low":610,"close":638,"volume":245563,"rsi_14":46.26,"sma_20":667.4,"sma_60":546.45,"sma_120":515.37},{"date":"2026-04-09","open":629,"high":636,"low":601,"close":624,"volume":197635,"rsi_14":46.89,"sma_20":660.3,"sma_60":549.68,"sma_120":516.4},{"date":"2026-04-10","open":624,"high":636,"low":602,"close":630,"volume":222981,"rsi_14":55.07,"sma_20":655.3,"sma_60":553.0,"sma_120":517.53},{"date":"2026-04-13","open":630,"high":632,"low":601,"close":624,"volume":145999,"rsi_14":46.22,"sma_20":651.5,"sma_60":556.32,"sma_120":518.53},{"date":"2026-04-14","open":636,"high":637,"low":611,"close":615,"volume":211960,"rsi_14":48.39,"sma_20":644.55,"sma_60":559.4,"sma_120":519.46},{"date":"2026-04-15","open":618,"high":638,"low":615,"close":638,"volume":245496,"rsi_14":34.51,"sma_20":640.25,"sma_60":562.57,"sma_120":520.6},{"date":"2026-04-16","open":655,"high":829,"low":630,"close":829,"volume":12992050,"rsi_14":66.39,"sma_20":647.3,"sma_60":568.85,"sma_120":523.33},{"date":"2026-04-17","open":992,"high":1077,"low":744,"close":778,"volume":25822730,"rsi_14":62.72,"sma_20":652.95,"sma_60":574.28,"sma_120":525.5},{"date":"2026-04-20","open":778,"high":792,"low":713,"close":744,"volume":2837951,"rsi_14":61.99,"sma_20":661.55,"sma_60":579.43,"sma_120":527.48},{"date":"2026-04-21","open":737,"high":788,"low":709,"close":709,"volume":1350504,"rsi_14":55.94,"sma_20":663.95,"sma_60":584.25,"sma_120":529.12},{"date":"2026-04-22","open":710,"high":736,"low":696,"close":721,"volume":862725,"rsi_14":62.3,"sma_20":668.5,"sma_60":589.32,"sma_120":530.77},{"date":"2026-04-23","open":745,"high":746,"low":700,"close":710,"volume":616599,"rsi_14":57.24,"sma_20":666.4,"sma_60":594.05,"sma_120":532.36},{"date":"2026-04-24","open":710,"high":722,"low":689,"close":710,"volume":354348,"rsi_14":59.73,"sma_20":668.3,"sma_60":598.83,"sma_120":533.98},{"date":"2026-04-27","open":712,"high":778,"low":700,"close":738,"volume":724002,"rsi_14":64.37,"sma_20":672.75,"sma_60":604.02,"sma_120":535.91},{"date":"2026-04-28","open":738,"high":744,"low":711,"close":711,"volume":440714,"rsi_14":58.17,"sma_20":677.25,"sma_60":608.82,"sma_120":537.44},{"date":"2026-04-29","open":711,"high":827,"low":696,"close":760,"volume":1910081,"rsi_14":64.11,"sma_20":682.9,"sma_60":614.53,"sma_120":538.44},{"date":"2026-04-30","open":757,"high":796,"low":734,"close":755,"volume":1097496,"rsi_14":65.02,"sma_20":689.8,"sma_60":658.05,"sma_120":656.94},{"date":"2026-05-04","open":751,"high":788,"low":726,"close":744,"volume":637596,"rsi_14":62.35,"sma_20":695.6,"sma_60":625.18,"sma_120":540.71},{"date":"2026-05-06","open":758,"high":758,"low":710,"close":721,"volume":481303,"rsi_14":60.6,"sma_20":700.4,"sma_60":630.35,"sma_120":542.45},{"date":"2026-05-07","open":716,"high":745,"low":711,"close":726,"volume":252708,"rsi_14":59.13,"sma_20":706.25,"sma_60":635.62,"sma_120":544.23},{"date":"2026-05-08","open":726,"high":729,"low":699,"close":704,"volume":476203,"rsi_14":30.03,"sma_20":709.55,"sma_60":640.47,"sma_120":545.9},{"date":"2026-05-11","open":705,"high":718,"low":640,"close":667,"volume":709451,"rsi_14":31.44,"sma_20":711.7,"sma_60":644.62,"sma_120":547.35},{"date":"2026-05-12","open":667,"high":682,"low":641,"close":647,"volume":423029,"rsi_14":32.98,"sma_20":712.55,"sma_60":648.4,"sma_120":548.52},{"date":"2026-05-13","open":710,"high":710,"low":636,"close":646,"volume":244797,"rsi_14":37.45,"sma_20":713.65,"sma_60":651.82,"sma_120":549.7},{"date":"2026-05-14","open":646,"high":675,"low":615,"close":651,"volume":337933,"rsi_14":35.66,"sma_20":715.45,"sma_60":655.1,"sma_120":550.92},{"date":"2026-05-15","open":662,"high":681,"low":621,"close":624,"volume":247582,"rsi_14":33.46,"sma_20":714.75,"sma_60":658.23,"sma_120":552.08},{"date":"2026-05-18","open":619,"high":657,"low":595,"close":625,"volume":203381,"rsi_14":33.72,"sma_20":704.55,"sma_60":661.97,"sma_120":553.2},{"date":"2026-05-19","open":621,"high":634,"low":599,"close":599,"volume":197706,"rsi_14":23.17,"sma_20":695.6,"sma_60":665.9,"sma_120":554.12},{"date":"2026-05-20","open":594,"high":602,"low":578,"close":578,"volume":166343,"rsi_14":23.72,"sma_20":687.3,"sma_60":667.68,"sma_120":554.74},{"date":"2026-05-21","open":580,"high":642,"low":580,"close":623,"volume":194967,"rsi_14":22.49,"sma_20":683.0,"sma_60":667.87,"sma_120":555.77},{"date":"2026-05-22","open":632,"high":635,"low":613,"close":618,"volume":84964,"rsi_14":22.49,"sma_20":677.85,"sma_60":668.18,"sma_120":556.87},{"date":"2026-05-26","open":618,"high":630,"low":606,"close":609,"volume":205350,"rsi_14":22.67,"sma_20":672.8,"sma_60":669.57,"sma_120":557.88},{"date":"2026-05-27","open":609,"high":628,"low":558,"close":590,"volume":314713,"rsi_14":23.05,"sma_20":666.8,"sma_60":668.02,"sma_120":558.87},{"date":"2026-05-28","open":591,"high":592,"low":544,"close":544,"volume":225893,"rsi_14":17.96,"sma_20":657.1,"sma_60":667.07,"sma_120":559.73},{"date":"2026-05-29","open":548,"high":707,"low":512,"close":517,"volume":10720222,"rsi_14":17.65,"sma_20":647.4,"sma_60":667.18,"sma_120":560.35},{"date":"2026-06-01","open":480,"high":575,"low":470,"close":512,"volume":1457554,"rsi_14":19.84,"sma_20":635.0,"sma_60":668.5,"sma_120":560.98},{"date":"2026-06-02","open":512,"high":525,"low":480,"close":495,"volume":261210,"rsi_14":20.08,"sma_20":622.0,"sma_60":667.38,"sma_120":561.39},{"date":"2026-06-04","open":495,"high":621,"low":490,"close":535,"volume":2006764,"rsi_14":31.06,"sma_20":611.55,"sma_60":666.43,"sma_120":562.06},{"date":"2026-06-05","open":540,"high":645,"low":524,"close":610,"volume":2021576,"rsi_14":44.35,"sma_20":606.0,"sma_60":663.78,"sma_120":563.37},{"date":"2026-06-08","open":610,"high":610,"low":514,"close":517,"volume":602870,"rsi_14":37.53,"sma_20":595.55,"sma_60":658.45,"sma_120":563.95},{"date":"2026-06-09","open":517,"high":568,"low":516,"close":537,"volume":533963,"rsi_14":40.18,"sma_20":587.2,"sma_60":654.72,"sma_120":564.67},{"date":"2026-06-10","open":540,"high":567,"low":520,"close":522,"volume":295323,"rsi_14":41.19,"sma_20":579.95,"sma_60":650.65,"sma_120":565.24},{"date":"2026-06-11","open":522,"high":535,"low":512,"close":525,"volume":110187,"rsi_14":43.68,"sma_20":573.85,"sma_60":647.23,"sma_120":565.81},{"date":"2026-06-12","open":525,"high":598,"low":525,"close":550,"volume":231650,"rsi_14":40.85,"sma_20":569.05,"sma_60":644.73,"sma_120":566.57},{"date":"2026-06-15","open":550,"high":571,"low":528,"close":535,"volume":192870,"rsi_14":39.85,"sma_20":563.25,"sma_60":641.08,"sma_120":567.19},{"date":"2026-06-16","open":535,"high":646,"low":525,"close":589,"volume":1302421,"rsi_14":47.8,"sma_20":561.5,"sma_60":638.83,"sma_120":568.24},{"date":"2026-06-17","open":582,"high":615,"low":572,"close":600,"volume":372693,"rsi_14":47.88,"sma_20":556.1,"sma_60":630.4,"sma_120":575.78},{"date":"2026-06-18","open":595,"high":633,"low":584,"close":597,"volume":175027,"rsi_14":56.58,"sma_20":560.15,"sma_60":636.23,"sma_120":570.56},{"date":"2026-06-19","open":597,"high":621,"low":551,"close":560,"volume":259634,"rsi_14":55.21,"sma_20":559.25,"sma_60":636.03,"sma_120":571.43},{"date":"2026-06-22","open":559,"high":570,"low":529,"close":538,"volume":138520,"rsi_14":53.02,"sma_20":555.0,"sma_60":633.98,"sma_120":571.99},{"date":"2026-06-23","open":531,"high":548,"low":470,"close":470,"volume":314731,"rsi_14":47.4,"sma_20":547.6,"sma_60":631.32,"sma_120":572.08},{"date":"2026-06-24","open":471,"high":484,"low":411,"close":440,"volume":400989,"rsi_14":39.92,"sma_20":539.15,"sma_60":626.12,"sma_120":571.84},{"date":"2026-06-25","open":422,"high":448,"low":402,"close":426,"volume":379607,"rsi_14":27.56,"sma_20":530.95,"sma_60":622.02,"sma_120":571.59},{"date":"2026-06-26","open":395,"high":413,"low":336,"close":360,"volume":969267,"rsi_14":29.5,"sma_20":521.75,"sma_60":617.2,"sma_120":570.8},{"date":"2026-06-29","open":358,"high":416,"low":345,"close":384,"volume":473165,"rsi_14":30.23,"sma_20":515.1,"sma_60":613.25,"sma_120":570.19},{"date":"2026-06-30","open":380,"high":385,"low":335,"close":355,"volume":751643,"rsi_14":29.18,"sma_20":507.25,"sma_60":608.38,"sma_120":569.32},{"date":"2026-07-01","open":355,"high":388,"low":355,"close":368,"volume":239048,"rsi_14":30.9,"sma_20":500.9,"sma_60":604.5,"sma_120":568.61},{"date":"2026-07-02","open":367,"high":379,"low":346,"close":347,"volume":193153,"rsi_14":25.06,"sma_20":491.5,"sma_60":599.55,"sma_120":567.76},{"date":"2026-07-03","open":347,"high":358,"low":296,"close":325,"volume":783660,"rsi_14":24.64,"sma_20":477.25,"sma_60":594.55,"sma_120":566.88},{"date":"2026-07-06","open":339,"high":417,"low":330,"close":339,"volume":1727550,"rsi_14":16.58,"sma_20":468.35,"sma_60":590.05,"sma_120":566.12},{"date":"2026-07-07","open":340,"high":354,"low":314,"close":326,"volume":575926,"rsi_14":13.56,"sma_20":457.8,"sma_60":584.85,"sma_120":565.29},{"date":"2026-07-08","open":326,"high":358,"low":310,"close":331,"volume":306538,"rsi_14":14.81,"sma_20":448.25,"sma_60":579.97,"sma_120":564.47},{"date":"2026-07-09","open":328,"high":337,"low":280,"close":291,"volume":626173,"rsi_14":14.7,"sma_20":436.55,"sma_60":574.32,"sma_120":563.16},{"date":"2026-07-10","open":291,"high":378,"low":291,"close":378,"volume":1844605,"rsi_14":32.06,"sma_20":427.95,"sma_60":570.22,"sma_120":562.54},{"date":"2026-07-13","open":430,"high":480,"low":359,"close":380,"volume":5768713,"rsi_14":38.16,"sma_20":420.2,"sma_60":566.3,"sma_120":561.94},{"date":"2026-07-14","open":380,"high":388,"low":317,"close":318,"volume":842376,"rsi_14":35.19,"sma_20":406.65,"sma_60":560.97,"sma_120":560.97},{"date":"2026-07-15","open":327,"high":370,"low":319,"close":335,"volume":1084370,"rsi_14":39.04,"sma_20":393.4,"sma_60":552.73,"sma_120":560.26},{"date":"2026-07-16","open":351,"high":435,"low":335,"close":435,"volume":5678225,"rsi_14":58.35,"sma_20":385.3,"sma_60":547.02,"sma_120":560.41},{"date":"2026-07-20","open":478,"high":512,"low":353,"close":392,"volume":3803486,"rsi_14":50.85,"sma_20":376.9,"sma_60":541.15,"sma_120":560.12},{"date":"2026-07-21","open":404,"high":509,"low":355,"close":509,"volume":8334763,"rsi_14":63.85,"sma_20":375.45,"sma_60":537.82,"sma_120":560.84},{"date":"2026-07-22","open":512,"high":554,"low":440,"close":453,"volume":3855957,"rsi_14":57.1,"sma_20":374.6,"sma_60":533.35,"sma_120":561.06},{"date":"2026-07-23","open":453,"high":500,"low":419,"close":434,"volume":1417546,"rsi_14":57.29,"sma_20":374.3,"sma_60":528.75,"sma_120":561.15},{"date":"2026-07-24","open":412,"high":431,"low":390,"close":410,"volume":829306,"rsi_14":57.1,"sma_20":373.5,"sma_60":523.75,"sma_120":561.09},{"date":"2026-07-27","open":415,"high":440,"low":400,"close":418,"volume":445513,"rsi_14":56.66,"sma_20":376.4,"sma_60":518.42,"sma_120":561.08},{"date":"2026-07-28","open":409,"high":535,"low":396,"close":406,"volume":4332785,"rsi_14":56.76,"sma_20":377.5,"sma_60":513.33,"sma_120":560.89},{"date":"2026-07-29","open":402,"high":416,"low":347,"close":353,"volume":910296,"rsi_14":51.72,"sma_20":377.4,"sma_60":506.55,"sma_120":560.31},{"date":"2026-07-30","open":301,"high":374,"low":301,"close":336,"volume":911484,"rsi_14":53.65,"sma_20":375.8,"sma_60":499.57,"sma_120":559.61},{"date":"2026-07-31","open":344,"high":363,"low":330,"close":351,"volume":710770,"rsi_14":47.52,"sma_20":376.0,"sma_60":493.02,"sma_120":559.1},{"date":"2026-08-03","open":348,"high":355,"low":325,"close":329,"volume":410298,"rsi_14":45.49,"sma_20":376.2,"sma_60":486.48,"sma_120":558.42},{"date":"2026-08-04","open":335,"high":426,"low":331,"close":375,"volume":6552571,"rsi_14":55.19,"sma_20":378.0,"sma_60":480.63,"sma_120":558.12},{"date":"2026-08-05","open":385,"high":398,"low":365,"close":373,"volume":1036295,"rsi_14":53.56,"sma_20":380.35,"sma_60":475.12,"sma_120":557.79},{"date":"2026-08-06","open":374,"high":383,"low":340,"close":342,"volume":1047402,"rsi_14":40.0,"sma_20":380.9,"sma_60":469.7,"sma_120":557.16},{"date":"2026-08-07","open":342,"high":435,"low":342,"close":374,"volume":5434765,"rsi_14":48.02,"sma_20":385.05,"sma_60":465.15,"sma_120":556.77},{"date":"2026-08-10","open":374,"high":374,"low":374,"close":374,"volume":0,"rsi_14":29.97,"sma_20":384.85,"sma_60":460.62,"sma_120":556.22},{"date":"2026-08-11","open":360,"high":360,"low":308,"close":318,"volume":2800118,"rsi_14":29.97,"sma_20":381.75,"sma_60":455.07,"sma_120":555.08},{"date":"2026-08-12","open":320,"high":321,"low":289,"close":290,"volume":2093917,"rsi_14":29.19,"sma_20":380.35,"sma_60":449.5,"sma_120":553.87},{"date":"2026-08-13","open":290,"high":305,"low":281,"close":287,"volume":1301966,"rsi_14":31.08,"sma_20":377.95,"sma_60":443.87,"sma_120":552.92},{"date":"2026-08-14","open":289,"high":290,"low":251,"close":263,"volume":1638756,"rsi_14":27.27,"sma_20":369.35,"sma_60":438.27,"sma_120":552.08},{"date":"2026-08-18","open":264,"high":266,"low":240,"close":240,"volume":1284821,"rsi_14":26.42,"sma_20":361.75,"sma_60":432.63,"sma_120":550.16},{"date":"2026-08-19","open":255,"high":312,"low":243,"close":312,"volume":7123816,"rsi_14":44.47,"sma_20":351.9,"sma_60":427.45,"sma_120":547.66},{"date":"2026-08-20","open":336,"high":345,"low":269,"close":274,"volume":3734442,"rsi_14":42.09,"sma_20":342.95,"sma_60":421.72,"sma_120":544.95},{"date":"2026-08-21","open":282,"high":347,"low":260,"close":301,"volume":5740005,"rsi_14":43.81,"sma_20":336.3,"sma_60":416.58,"sma_120":543.08},{"date":"2026-08-24","open":305,"high":305,"low":273,"close":284,"volume":1152637,"rsi_14":44.36,"sma_20":330.0,"sma_60":411.48,"sma_120":539.75},{"date":"2026-08-25","open":284,"high":312,"low":268,"close":290,"volume":1892961,"rsi_14":38.16,"sma_20":323.6,"sma_60":407.25,"sma_120":537.16},{"date":"2026-08-26","open":283,"high":295,"low":275,"close":280,"volume":565646,"rsi_14":37.33,"sma_20":317.3,"sma_60":403.3,"sma_120":535.24},{"date":"2026-08-27","open":278,"high":282,"low":270,"close":271,"volume":455678,"rsi_14":39.71,"sma_20":313.2,"sma_60":399.28,"sma_120":533.89},{"date":"2026-08-28","open":275,"high":307,"low":271,"close":280,"volume":1548120,"rsi_14":35.4,"sma_20":310.4,"sma_60":395.7,"sma_120":531.54},{"date":"2026-08-31","open":283,"high":337,"low":274,"close":319,"volume":3150545,"rsi_14":42.38,"sma_20":308.8,"sma_60":392.1,"sma_120":529.27},{"date":"2026-09-01","open":316,"high":340,"low":293,"close":308,"volume":1160711,"rsi_14":48.42,"sma_20":307.75,"sma_60":387.07,"sma_120":525.42},{"date":"2026-09-02","open":308,"high":310,"low":283,"close":285,"volume":690301,"rsi_14":49.2,"sma_20":303.25,"sma_60":383.2,"sma_120":520.83},{"date":"2026-09-03","open":287,"high":300,"low":274,"close":279,"volume":795679,"rsi_14":48.73,"sma_20":298.55,"sma_60":378.9,"sma_120":516.81},{"date":"2026-09-04","open":279,"high":293,"low":270,"close":271,"volume":535411,"rsi_14":51.34,"sma_20":295.0,"sma_60":374.72,"sma_120":512.68},{"date":"2026-09-07","open":272,"high":352,"low":272,"close":352,"volume":7783175,"rsi_14":65.73,"sma_20":293.9,"sma_60":371.83,"sma_120":509.53},{"date":"2026-09-08","open":370,"high":396,"low":307,"close":320,"volume":4569945,"rsi_14":51.27,"sma_20":291.2,"sma_60":368.0,"sma_120":506.37},{"date":"2026-09-09","open":321,"high":333,"low":297,"close":303,"volume":1258546,"rsi_14":54.92,"sma_20":290.45,"sma_60":364.13,"sma_120":502.61},{"date":"2026-09-10","open":306,"high":307,"low":284,"close":303,"volume":922373,"rsi_14":50.37,"sma_20":291.1,"sma_60":359.37,"sma_120":499.1},{"date":"2026-09-11","open":303,"high":310,"low":290,"close":291,"volume":784223,"rsi_14":51.33,"sma_20":291.3,"sma_60":354.22,"sma_120":495.79},{"date":"2026-09-14","open":291,"high":315,"low":283,"close":284,"volume":446035,"rsi_14":48.86,"sma_20":292.35,"sma_60":349.0,"sma_120":492.62},{"date":"2026-09-15","open":282,"high":293,"low":272,"close":283,"volume":401593,"rsi_14":50.59,"sma_20":294.5,"sma_60":344.38,"sma_120":490.21},{"date":"2026-09-16","open":283,"high":299,"low":277,"close":279,"volume":619221,"rsi_14":51.6,"sma_20":292.85,"sma_60":340.07,"sma_120":487.02},{"date":"2026-09-17","open":282,"high":283,"low":274,"close":279,"volume":333253,"rsi_14":49.79,"sma_20":293.1,"sma_60":336.88,"sma_120":484.1},{"date":"2026-09-18","open":279,"high":279,"low":268,"close":276,"volume":555373,"rsi_14":39.51,"sma_20":291.85,"sma_60":334.15,"sma_120":480.13},{"date":"2026-09-21","open":277,"high":279,"low":271,"close":274,"volume":370310,"rsi_14":41.33,"sma_20":291.35,"sma_60":331.62,"sma_120":476.82},{"date":"2026-09-22","open":278,"high":278,"low":259,"close":263,"volume":935160,"rsi_14":44.02,"sma_20":290.0,"sma_60":330.0,"sma_120":473.6},{"date":"2026-09-23","open":261,"high":282,"low":250,"close":264,"volume":876330,"rsi_14":45.81,"sma_20":289.2,"sma_60":328.0,"sma_120":470.62},{"date":"2026-09-28","open":264,"high":267,"low":257,"close":260,"volume":354022,"rsi_14":46.86,"sma_20":288.65,"sma_60":326.42,"sma_120":467.4},{"date":"2026-09-29","open":262,"high":263,"low":238,"close":242,"volume":726626,"rsi_14":0.89,"sma_20":286.75,"sma_60":324.32,"sma_120":464.41},{"date":"2026-09-30","open":243,"high":254,"low":240,"close":250,"volume":338364,"rsi_14":10.23,"sma_20":283.3,"sma_60":322.7,"sma_120":461.12},{"date":"2026-10-01","open":249,"high":252,"low":238,"close":242,"volume":359399,"rsi_14":11.39,"sma_20":280.0,"sma_60":321.32,"sma_120":457.93},{"date":"2026-10-02","open":241,"high":244,"low":194,"close":202,"volume":2135456,"rsi_14":7.56,"sma_20":275.85,"sma_60":319.03,"sma_120":454.54},{"date":"2026-10-06","open":202,"high":210,"low":155,"close":164,"volume":2687779,"rsi_14":6.21,"sma_20":270.1,"sma_60":316.33,"sma_120":450.59},{"date":"2026-10-07","open":168,"high":213,"low":163,"close":192,"volume":10995727,"rsi_14":22.29,"sma_20":266.15,"sma_60":314.02,"sma_120":446.99},{"date":"2026-10-08","open":192,"high":249,"low":185,"close":249,"volume":2808221,"rsi_14":42.34,"sma_20":261.0,"sma_60":313.32,"sma_120":443.82},{"date":"2026-10-12","open":233,"high":245,"low":189,"close":197,"volume":4500855,"rsi_14":34.81,"sma_20":254.85,"sma_60":310.3,"sma_120":440.26},{"date":"2026-10-13","open":200,"high":256,"low":197,"close":225,"volume":11682954,"rsi_14":40.94,"sma_20":250.95,"sma_60":307.72,"sma_120":437.01},{"date":"2026-10-14","open":227,"high":292,"low":227,"close":292,"volume":14212902,"rsi_14":52.21,"sma_20":250.4,"sma_60":307.28,"sma_120":434.12},{"date":"2026-10-15","open":292,"high":379,"low":263,"close":379,"volume":7123280,"rsi_14":61.74,"sma_20":254.8,"sma_60":308.02,"sma_120":430.38},{"date":"2026-10-16","open":400,"high":492,"low":379,"close":428,"volume":20459923,"rsi_14":67.01,"sma_20":262.0,"sma_60":307.9,"sma_120":427.46},{"date":"2026-10-19","open":410,"high":523,"low":300,"close":300,"volume":11308239,"rsi_14":52.94,"sma_20":262.85,"sma_60":306.37,"sma_120":423.76},{"date":"2026-10-20","open":298,"high":307,"low":243,"close":253,"volume":11799536,"rsi_14":49.47,"sma_20":261.55,"sma_60":302.1,"sma_120":419.96},{"date":"2026-10-21","open":261,"high":279,"low":232,"close":232,"volume":6416650,"rsi_14":49.24,"sma_20":259.2,"sma_60":298.42,"sma_120":415.88},{"date":"2026-10-22","open":237,"high":250,"low":188,"close":200,"volume":4321395,"rsi_14":46.33,"sma_20":255.4,"sma_60":294.52,"sma_120":411.63},{"date":"2026-10-23","open":192,"high":209,"low":170,"close":171,"volume":3780221,"rsi_14":44.95,"sma_20":250.25,"sma_60":290.53,"sma_120":407.14}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.55,"ttm_eps":null,"close":876.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.01,"ttm_eps":null,"close":728.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.6,"ttm_eps":null,"close":580.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.35,"ttm_eps":null,"close":466.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.99,"ttm_eps":null,"close":415.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.41,"ttm_eps":null,"close":501.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.31,"ttm_eps":null,"close":430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.8,"ttm_eps":null,"close":621.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.82,"ttm_eps":null,"close":355.0}],"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":"에이엔피","phase":"above-fold","symbol_resolved":true}