{"status":"ok","report":{"price_analysis":{"current":884.0,"change_1d":-1.2,"change_7d":-6.6,"change_30d":-2.8,"high_30d":1089.0,"low_30d":815.0,"position_in_range":25.0,"support":842.4,"resistance":1061.6},"summary":"소프트센(032680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 198.99억. 현재가 862원, 전일 대비 -3.7%, 30일 -2.8%. ROE 0.2%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.11만, 기관 순매도 951.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 198.99억. 매출 596.30억, 영업이익 4.31억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":0.19,"eps":-4.0,"revenue":59629722642.0,"operating_income":431401681.0,"net_income":986815730.0,"market_cap":20406679436,"profit_margin":1.65,"roa":0.14,"operating_margin":0.72,"gross_margin":11.05,"debt_ratio":0.3539699413461311,"total_assets":97561752093.0,"total_equity":72056069425.0,"total_debt":25505682668.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-8.03)가 시그널선(4.73)을 하회합니다(데드크로스). SMA20 973, SMA60 932 — 혼조세입니다. 볼린저밴드 895~1050 (현재 위치 -21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":18.91891891891892,"macd":-8.027433590866963,"macd_signal":4.732297422627307,"sma_20":972.85,"sma_60":932.0833333333334,"bb_upper":1050.4187437051808,"bb_lower":895.2812562948194,"atr_14":54.214285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.11만, 기관 순매수 -951.00. 30일 누적: 외국인 76.88만, 기관 0.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-11082.0,"institutional_flow":-951.0,"data":[{"date":"2026-10-22","foreign_net":-6999.0,"institution_net":0.0,"retail_net":6999.0},{"date":"2026-10-21","foreign_net":-8837.0,"institution_net":0.0,"retail_net":8837.0},{"date":"2026-10-20","foreign_net":-1662.0,"institution_net":0.0,"retail_net":1662.0},{"date":"2026-10-19","foreign_net":9581.0,"institution_net":0.0,"retail_net":-9581.0},{"date":"2026-10-16","foreign_net":-3165.0,"institution_net":-951.0,"retail_net":4116.0},{"date":"2026-10-15","foreign_net":-2257.0,"institution_net":0.0,"retail_net":2257.0},{"date":"2026-10-14","foreign_net":1382.0,"institution_net":-5.0,"retail_net":-1377.0},{"date":"2026-10-13","foreign_net":56330.0,"institution_net":956.0,"retail_net":-57286.0},{"date":"2026-10-12","foreign_net":-12308.0,"institution_net":0.0,"retail_net":12308.0},{"date":"2026-10-08","foreign_net":37719.0,"institution_net":-1398.0,"retail_net":-36321.0},{"date":"2026-10-07","foreign_net":-4906.0,"institution_net":0.0,"retail_net":4906.0},{"date":"2026-10-06","foreign_net":1667.0,"institution_net":0.0,"retail_net":-1667.0},{"date":"2026-10-02","foreign_net":1095.0,"institution_net":0.0,"retail_net":-1095.0},{"date":"2026-10-01","foreign_net":5768.0,"institution_net":1398.0,"retail_net":-7166.0},{"date":"2026-09-30","foreign_net":37041.0,"institution_net":0.0,"retail_net":-37041.0},{"date":"2026-09-29","foreign_net":255805.0,"institution_net":0.0,"retail_net":-255805.0},{"date":"2026-09-28","foreign_net":2502.0,"institution_net":0.0,"retail_net":-2502.0},{"date":"2026-09-23","foreign_net":195141.0,"institution_net":0.0,"retail_net":-195141.0},{"date":"2026-09-22","foreign_net":34546.0,"institution_net":0.0,"retail_net":-34546.0},{"date":"2026-09-21","foreign_net":160045.0,"institution_net":0.0,"retail_net":-160045.0},{"date":"2026-09-18","foreign_net":2053.0,"institution_net":0.0,"retail_net":-2053.0},{"date":"2026-09-17","foreign_net":-1811.0,"institution_net":0.0,"retail_net":1811.0},{"date":"2026-09-16","foreign_net":2183.0,"institution_net":0.0,"retail_net":-2183.0},{"date":"2026-09-15","foreign_net":2254.0,"institution_net":0.0,"retail_net":-2254.0},{"date":"2026-09-14","foreign_net":5228.0,"institution_net":0.0,"retail_net":-5228.0},{"date":"2026-09-11","foreign_net":328.0,"institution_net":0.0,"retail_net":-328.0},{"date":"2026-09-10","foreign_net":5663.0,"institution_net":0.0,"retail_net":-5663.0},{"date":"2026-09-09","foreign_net":-8108.0,"institution_net":0.0,"retail_net":8108.0},{"date":"2026-09-08","foreign_net":-6565.0,"institution_net":0.0,"retail_net":6565.0},{"date":"2026-09-07","foreign_net":9122.0,"institution_net":0.0,"retail_net":-9122.0}],"periods":{"d1":{"foreign_net":-6999.0,"institution_net":0,"retail_net":6999.0},"d3":{"foreign_net":-17498.0,"institution_net":0,"retail_net":17498.0},"d7":{"foreign_net":-11957.0,"institution_net":-956.0,"retail_net":12913.0},"d14":{"foreign_net":73408.0,"institution_net":0.0,"retail_net":-73408.0},"d30":{"foreign_net":768835.0,"institution_net":0.0,"retail_net":-768835.0}}},"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 -4, PBR 0.28x) — 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 -4원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +25.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.4,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":128.2,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.9,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"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":"C","percentile":58,"summary":"유동비율 2.9x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":2.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.51,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +25.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":17.0,"per_5y_low":17.0,"per_5y_avg":17.0,"per_percentile":null,"pbr_5y_high":0.56,"pbr_5y_low":0.14,"pbr_5y_avg":0.25,"pbr_percentile":66.7,"per_5y_median":17.0,"pbr_5y_median":0.18,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.3},{"quarter":"2024-Q3","per":null,"pbr":0.24},{"quarter":"2024-Q4","per":null,"pbr":0.14},{"quarter":"2025-Q1","per":null,"pbr":0.15},{"quarter":"2025-Q2","per":null,"pbr":0.18},{"quarter":"2025-Q3","per":null,"pbr":0.15},{"quarter":"2025-Q4","per":null,"pbr":0.15},{"quarter":"2026-Q1","per":null,"pbr":0.56},{"quarter":"2026-Q2","per":17.0,"pbr":0.42},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":618.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":292.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":301.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":344.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":289.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":922.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":17.0,"eps":54.2416,"close":922.0,"source":"reported"},{"date":"2026-07","per":15.3,"eps":54.2416,"close":830.0,"source":"reported"},{"date":"2026-08","per":17.51,"eps":54.2416,"close":950.0,"source":"reported"},{"date":"2026-09","per":18.62,"eps":54.2416,"close":1010.0,"source":"reported"},{"date":"2026-10","per":15.89,"eps":54.2416,"close":862.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.86,"std":1.18,"upper_1sd":18.04,"lower_1sd":15.69,"current":15.89,"count":5},"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":"0.3배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:12:11.963117+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0018600678897633335,"dividend_yield":null,"eps":-4.0,"revenue":13179550458.0,"operating_income":466975204.0,"net_income":134029181.0,"market_cap":null,"profit_margin":0.01016948047106145,"operating_margin":0.03543180061324061,"roa":0.001373788171334169,"gross_margin":0.11049879460160264,"total_equity":72056069425.0,"total_assets":97561752093.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":-0.004387638728323396,"dividend_yield":null,"eps":-14.68,"revenue":10510145003.0,"operating_income":162472971.0,"net_income":-306062537.0,"market_cap":28300000000.0,"profit_margin":-0.029120676918599882,"operating_margin":0.015458680251663888,"roa":-0.0032677897458078878,"gross_margin":0.09464389518090077,"total_equity":69755637588.0,"total_assets":93660412942.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0254114381522034,"dividend_yield":null,"eps":103.30555619778302,"revenue":17665480771.0,"operating_income":-576285712.0,"net_income":1688476162.0,"market_cap":null,"profit_margin":0.09558053833280528,"operating_margin":-0.03262213576128887,"roa":0.01807210344476765,"gross_margin":0.03950335278423881,"total_equity":66445517640.0,"total_assets":93429974389.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008373777123537183,"dividend_yield":null,"eps":-30.383987116995005,"revenue":18274546410.0,"operating_income":378239218.0,"net_income":-529627076.0,"market_cap":null,"profit_margin":-0.028981681083486876,"operating_margin":0.020697598151767204,"roa":-0.005706809660583329,"gross_margin":0.07490864765053284,"total_equity":63248289056.0,"total_assets":92806157468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.019150661440746477,"dividend_yield":null,"eps":-72.92156908078802,"revenue":10344549334.0,"operating_income":307590855.0,"net_income":-1187299293.0,"market_cap":null,"profit_margin":-0.11477535218452078,"operating_margin":0.02973458244227462,"roa":-0.013543689473339825,"gross_margin":0.1420653142587642,"total_equity":61997821677.0,"total_assets":87664391253.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.014522137998007589,"dividend_yield":null,"eps":-60.76797423399001,"revenue":8529952619.0,"operating_income":-354029562.0,"net_income":-958911981.0,"market_cap":null,"profit_margin":-0.11241703486887797,"operating_margin":-0.041504282358077654,"roa":-0.010437153189759433,"gross_margin":0.11924495544492777,"total_equity":66031047297.0,"total_assets":91874859319.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04152212393139014,"dividend_yield":null,"eps":-169.93003973730455,"revenue":19204781900.0,"operating_income":-764647273.0,"net_income":-2777419065.0,"market_cap":null,"profit_margin":-0.14462122399838345,"operating_margin":-0.03981546247083389,"roa":-0.02866041253283268,"gross_margin":0.057912714801515136,"total_equity":66890101036.0,"total_assets":96907853710.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0026395289715723273,"dividend_yield":null,"eps":10.817371115791234,"revenue":13261125570.0,"operating_income":140300792.0,"net_income":176804365.0,"market_cap":null,"profit_margin":0.013332530792105304,"operating_margin":0.010579855477531685,"roa":0.0014515739829760216,"gross_margin":0.14716174541132862,"total_equity":66983301530.0,"total_assets":121801828273.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0014322407938331858,"dividend_yield":null,"eps":5.885214508006999,"revenue":17276188979.0,"operating_income":-733868847.0,"net_income":96190803.0,"market_cap":null,"profit_margin":0.005567825352971326,"operating_margin":-0.04247863043707448,"roa":0.0007795169022286537,"gross_margin":0.09529515270996389,"total_equity":67161055190.0,"total_assets":123397969595.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.004427746223976709,"dividend_yield":null,"eps":-17.905581095203075,"revenue":10158922927.0,"operating_income":-16915688.0,"net_income":-292657510.0,"market_cap":null,"profit_margin":-0.02880792699216036,"operating_margin":-0.0016651064410619877,"roa":-0.002886031608962234,"gross_margin":0.16460038608579158,"total_equity":66096270020.0,"total_assets":101404817983.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0942596604918374,"dividend_yield":null,"eps":-377.14519672146,"revenue":18852891974.0,"operating_income":-796545197.0,"net_income":-6164244187.0,"market_cap":null,"profit_margin":-0.3269654435776273,"operating_margin":-0.04225055753242073,"roa":-0.06009910657622247,"gross_margin":0.033608625396773305,"total_equity":65396418307.0,"total_assets":102567983755.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018790575820034155,"dividend_yield":null,"eps":98.17289447122398,"revenue":16161612992.0,"operating_income":142707189.0,"net_income":1604585447.0,"market_cap":null,"profit_margin":0.09928374400465287,"operating_margin":0.008830009051116375,"roa":0.012975024275704213,"gross_margin":0.11593422172201956,"total_equity":85393096112.0,"total_assets":123667240454.0}],"current_price":884.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":830.0},{"date":"2016-10-25","close":808.0},{"date":"2016-10-26","close":776.0},{"date":"2016-10-27","close":784.0},{"date":"2016-10-28","close":740.0},{"date":"2016-10-31","close":690.0},{"date":"2016-11-01","close":712.0},{"date":"2016-11-02","close":680.0},{"date":"2016-11-03","close":684.0},{"date":"2016-11-04","close":688.0},{"date":"2016-11-07","close":720.0},{"date":"2016-11-08","close":742.0},{"date":"2016-11-09","close":700.0},{"date":"2016-11-10","close":744.0},{"date":"2016-11-11","close":736.0},{"date":"2016-11-14","close":736.0},{"date":"2016-11-15","close":732.0},{"date":"2016-11-16","close":748.0},{"date":"2016-11-17","close":756.0},{"date":"2016-11-18","close":738.0},{"date":"2016-11-21","close":698.0},{"date":"2016-11-22","close":696.0},{"date":"2016-11-23","close":670.0},{"date":"2016-11-24","close":648.0},{"date":"2016-11-25","close":652.0},{"date":"2016-11-28","close":662.0},{"date":"2016-11-29","close":644.0},{"date":"2016-11-30","close":652.0},{"date":"2016-12-01","close":634.0},{"date":"2016-12-02","close":606.0},{"date":"2016-12-05","close":596.0},{"date":"2016-12-06","close":616.0},{"date":"2016-12-07","close":622.0},{"date":"2016-12-08","close":626.0},{"date":"2016-12-09","close":644.0},{"date":"2016-12-12","close":656.0},{"date":"2016-12-13","close":680.0},{"date":"2016-12-14","close":676.0},{"date":"2016-12-15","close":686.0},{"date":"2016-12-16","close":696.0},{"date":"2016-12-19","close":698.0},{"date":"2016-12-20","close":696.0},{"date":"2016-12-21","close":696.0},{"date":"2016-12-22","close":686.0},{"date":"2016-12-23","close":676.0},{"date":"2016-12-26","close":688.0},{"date":"2016-12-27","close":652.0},{"date":"2016-12-28","close":780.0},{"date":"2016-12-29","close":742.0},{"date":"2017-01-02","close":766.0},{"date":"2017-01-03","close":776.0},{"date":"2017-01-04","close":778.0},{"date":"2017-01-05","close":774.0},{"date":"2017-01-06","close":778.0},{"date":"2017-01-09","close":772.0},{"date":"2017-01-10","close":802.0},{"date":"2017-01-11","close":820.0},{"date":"2017-01-12","close":790.0},{"date":"2017-01-13","close":812.0},{"date":"2017-01-16","close":780.0},{"date":"2017-01-17","close":760.0},{"date":"2017-01-18","close":796.0},{"date":"2017-01-19","close":808.0},{"date":"2017-01-20","close":794.0},{"date":"2017-01-23","close":810.0},{"date":"2017-01-24","close":822.0},{"date":"2017-01-25","close":780.0},{"date":"2017-01-26","close":796.0},{"date":"2017-01-31","close":846.0},{"date":"2017-02-01","close":844.0},{"date":"2017-02-02","close":868.0},{"date":"2017-02-03","close":868.0},{"date":"2017-02-06","close":916.0},{"date":"2017-02-07","close":916.0},{"date":"2017-02-08","close":928.0},{"date":"2017-02-09","close":896.0},{"date":"2017-02-10","close":900.0},{"date":"2017-02-13","close":880.0},{"date":"2017-02-14","close":870.0},{"date":"2017-02-15","close":892.0},{"date":"2017-02-16","close":900.0},{"date":"2017-02-17","close":940.0},{"date":"2017-02-20","close":926.0},{"date":"2017-02-21","close":940.0},{"date":"2017-02-22","close":936.0},{"date":"2017-02-23","close":918.0},{"date":"2017-02-24","close":922.0},{"date":"2017-02-27","close":878.0},{"date":"2017-02-28","close":860.0},{"date":"2017-03-02","close":824.0},{"date":"2017-03-03","close":858.0},{"date":"2017-03-06","close":868.0},{"date":"2017-03-07","close":874.0},{"date":"2017-03-08","close":880.0},{"date":"2017-03-09","close":866.0},{"date":"2017-03-10","close":884.0},{"date":"2017-03-13","close":900.0},{"date":"2017-03-14","close":954.0},{"date":"2017-03-15","close":976.0},{"date":"2017-03-16","close":980.0},{"date":"2017-03-17","close":980.0},{"date":"2017-03-20","close":952.0},{"date":"2017-03-21","close":934.0},{"date":"2017-03-22","close":890.0},{"date":"2017-03-23","close":852.0},{"date":"2017-03-24","close":860.0},{"date":"2017-03-27","close":872.0},{"date":"2017-03-28","close":880.0},{"date":"2017-03-29","close":918.0},{"date":"2017-03-30","close":940.0},{"date":"2017-03-31","close":946.0},{"date":"2017-04-03","close":940.0},{"date":"2017-04-04","close":932.0},{"date":"2017-04-05","close":922.0},{"date":"2017-04-06","close":952.0},{"date":"2017-04-07","close":980.0},{"date":"2017-04-10","close":956.0},{"date":"2017-04-11","close":976.0},{"date":"2017-04-12","close":970.0},{"date":"2017-04-13","close":992.0},{"date":"2017-04-14","close":964.0},{"date":"2017-04-17","close":982.0},{"date":"2017-04-18","close":1000.0},{"date":"2017-04-19","close":986.0},{"date":"2017-04-20","close":1020.0},{"date":"2017-04-21","close":1008.0},{"date":"2017-04-24","close":964.0},{"date":"2017-04-25","close":962.0},{"date":"2017-04-26","close":952.0},{"date":"2017-04-27","close":938.0},{"date":"2017-04-28","close":924.0},{"date":"2017-05-02","close":926.0},{"date":"2017-05-04","close":946.0},{"date":"2017-05-08","close":952.0},{"date":"2017-05-10","close":940.0},{"date":"2017-05-11","close":938.0},{"date":"2017-05-12","close":1004.0},{"date":"2017-05-15","close":994.0},{"date":"2017-05-16","close":988.0},{"date":"2017-05-17","close":972.0},{"date":"2017-05-18","close":964.0},{"date":"2017-05-19","close":990.0},{"date":"2017-05-22","close":992.0},{"date":"2017-05-23","close":986.0},{"date":"2017-05-24","close":978.0},{"date":"2017-05-25","close":976.0},{"date":"2017-05-26","close":1000.0},{"date":"2017-05-29","close":1058.0},{"date":"2017-05-30","close":1044.0},{"date":"2017-05-31","close":1084.0},{"date":"2017-06-01","close":1062.0},{"date":"2017-06-02","close":1052.0},{"date":"2017-06-05","close":1058.0},{"date":"2017-06-07","close":1050.0},{"date":"2017-06-08","close":1048.0},{"date":"2017-06-09","close":1042.0},{"date":"2017-06-12","close":1024.0},{"date":"2017-06-13","close":1032.0},{"date":"2017-06-14","close":1034.0},{"date":"2017-06-15","close":1042.0},{"date":"2017-06-16","close":1078.0},{"date":"2017-06-19","close":1070.0},{"date":"2017-06-20","close":1040.0},{"date":"2017-06-21","close":1042.0},{"date":"2017-06-22","close":1032.0},{"date":"2017-06-23","close":1040.0},{"date":"2017-06-26","close":1034.0},{"date":"2017-06-27","close":1034.0},{"date":"2017-06-28","close":1024.0},{"date":"2017-06-29","close":1018.0},{"date":"2017-06-30","close":980.0},{"date":"2017-07-03","close":938.0},{"date":"2017-07-04","close":898.0},{"date":"2017-07-05","close":912.0},{"date":"2017-07-06","close":904.0},{"date":"2017-07-07","close":866.0},{"date":"2017-07-10","close":848.0},{"date":"2017-07-11","close":840.0},{"date":"2017-07-12","close":840.0},{"date":"2017-07-13","close":852.0},{"date":"2017-07-14","close":820.0},{"date":"2017-07-17","close":836.0},{"date":"2017-07-18","close":852.0},{"date":"2017-07-19","close":898.0},{"date":"2017-07-20","close":900.0},{"date":"2017-07-21","close":902.0},{"date":"2017-07-24","close":940.0},{"date":"2017-07-25","close":978.0},{"date":"2017-07-26","close":976.0},{"date":"2017-07-27","close":996.0},{"date":"2017-07-28","close":996.0},{"date":"2017-07-31","close":970.0},{"date":"2017-08-01","close":984.0},{"date":"2017-08-02","close":972.0},{"date":"2017-08-03","close":970.0},{"date":"2017-08-04","close":970.0},{"date":"2017-08-07","close":978.0},{"date":"2017-08-08","close":984.0},{"date":"2017-08-09","close":1030.0},{"date":"2017-08-10","close":972.0},{"date":"2017-08-11","close":908.0},{"date":"2017-08-14","close":904.0},{"date":"2017-08-16","close":926.0},{"date":"2017-08-17","close":864.0},{"date":"2017-08-18","close":860.0},{"date":"2017-08-21","close":856.0},{"date":"2017-08-22","close":852.0},{"date":"2017-08-23","close":858.0},{"date":"2017-08-24","close":852.0},{"date":"2017-08-25","close":860.0},{"date":"2017-08-28","close":860.0},{"date":"2017-08-29","close":840.0},{"date":"2017-08-30","close":828.0},{"date":"2017-08-31","close":844.0},{"date":"2017-09-01","close":848.0},{"date":"2017-09-04","close":842.0},{"date":"2017-09-05","close":844.0},{"date":"2017-09-06","close":832.0},{"date":"2017-09-07","close":802.0},{"date":"2017-09-08","close":800.0},{"date":"2017-09-11","close":800.0},{"date":"2017-09-12","close":804.0},{"date":"2017-09-13","close":798.0},{"date":"2017-09-14","close":802.0},{"date":"2017-09-15","close":794.0},{"date":"2017-09-18","close":770.0},{"date":"2017-09-19","close":790.0},{"date":"2017-09-20","close":804.0},{"date":"2017-09-21","close":808.0},{"date":"2017-09-22","close":754.0},{"date":"2017-09-25","close":748.0},{"date":"2017-09-26","close":728.0},{"date":"2017-09-27","close":730.0},{"date":"2017-09-28","close":728.0},{"date":"2017-09-29","close":740.0},{"date":"2017-10-10","close":754.0},{"date":"2017-10-11","close":760.0},{"date":"2017-10-12","close":798.0},{"date":"2017-10-13","close":782.0},{"date":"2017-10-16","close":764.0},{"date":"2017-10-17","close":770.0},{"date":"2017-10-18","close":740.0},{"date":"2017-10-19","close":736.0},{"date":"2017-10-20","close":744.0},{"date":"2017-10-23","close":746.0},{"date":"2017-10-24","close":756.0},{"date":"2017-10-25","close":764.0},{"date":"2017-10-26","close":784.0},{"date":"2017-10-27","close":780.0},{"date":"2017-10-30","close":782.0},{"date":"2017-10-31","close":780.0},{"date":"2017-11-01","close":756.0},{"date":"2017-11-02","close":732.0},{"date":"2017-11-03","close":730.0},{"date":"2017-11-06","close":750.0},{"date":"2017-11-07","close":758.0},{"date":"2017-11-08","close":756.0},{"date":"2017-11-09","close":778.0},{"date":"2017-11-10","close":776.0},{"date":"2017-11-13","close":778.0},{"date":"2017-11-14","close":760.0},{"date":"2017-11-15","close":758.0},{"date":"2017-11-16","close":764.0},{"date":"2017-11-17","close":772.0},{"date":"2017-11-20","close":800.0},{"date":"2017-11-21","close":808.0},{"date":"2017-11-22","close":808.0},{"date":"2017-11-23","close":818.0},{"date":"2017-11-24","close":830.0},{"date":"2017-11-27","close":804.0},{"date":"2017-11-28","close":790.0},{"date":"2017-11-29","close":802.0},{"date":"2017-11-30","close":796.0},{"date":"2017-12-01","close":796.0},{"date":"2017-12-04","close":822.0},{"date":"2017-12-05","close":826.0},{"date":"2017-12-06","close":798.0},{"date":"2017-12-07","close":790.0},{"date":"2017-12-08","close":778.0},{"date":"2017-12-11","close":768.0},{"date":"2017-12-12","close":760.0},{"date":"2017-12-13","close":756.0},{"date":"2017-12-14","close":762.0},{"date":"2017-12-15","close":740.0},{"date":"2017-12-18","close":748.0},{"date":"2017-12-19","close":708.0},{"date":"2017-12-20","close":686.0},{"date":"2017-12-21","close":700.0},{"date":"2017-12-22","close":694.0},{"date":"2017-12-26","close":696.0},{"date":"2017-12-27","close":698.0},{"date":"2017-12-28","close":702.0},{"date":"2018-01-02","close":710.0},{"date":"2018-01-03","close":782.0},{"date":"2018-01-04","close":782.0},{"date":"2018-01-05","close":800.0},{"date":"2018-01-08","close":796.0},{"date":"2018-01-09","close":792.0},{"date":"2018-01-10","close":768.0},{"date":"2018-01-11","close":774.0},{"date":"2018-01-12","close":750.0},{"date":"2018-01-15","close":756.0},{"date":"2018-01-16","close":806.0},{"date":"2018-01-17","close":788.0},{"date":"2018-01-18","close":820.0},{"date":"2018-01-19","close":824.0},{"date":"2018-01-22","close":826.0},{"date":"2018-01-23","close":840.0},{"date":"2018-01-24","close":832.0},{"date":"2018-01-25","close":828.0},{"date":"2018-01-26","close":848.0},{"date":"2018-01-29","close":832.0},{"date":"2018-01-30","close":812.0},{"date":"2018-01-31","close":864.0},{"date":"2018-02-01","close":928.0},{"date":"2018-02-02","close":924.0},{"date":"2018-02-05","close":844.0},{"date":"2018-02-06","close":808.0},{"date":"2018-02-07","close":780.0},{"date":"2018-02-08","close":820.0},{"date":"2018-02-09","close":794.0},{"date":"2018-02-12","close":784.0},{"date":"2018-02-13","close":760.0},{"date":"2018-02-14","close":764.0},{"date":"2018-02-19","close":774.0},{"date":"2018-02-20","close":770.0},{"date":"2018-02-21","close":760.0},{"date":"2018-02-22","close":758.0},{"date":"2018-02-23","close":762.0},{"date":"2018-02-26","close":764.0},{"date":"2018-02-27","close":764.0},{"date":"2018-02-28","close":758.0},{"date":"2018-03-02","close":758.0},{"date":"2018-03-05","close":746.0},{"date":"2018-03-06","close":738.0},{"date":"2018-03-07","close":726.0},{"date":"2018-03-08","close":722.0},{"date":"2018-03-09","close":736.0},{"date":"2018-03-12","close":734.0},{"date":"2018-03-13","close":736.0},{"date":"2018-03-14","close":780.0},{"date":"2018-03-15","close":778.0},{"date":"2018-03-16","close":792.0},{"date":"2018-03-19","close":766.0},{"date":"2018-03-20","close":776.0},{"date":"2018-03-21","close":754.0},{"date":"2018-03-22","close":792.0},{"date":"2018-03-23","close":804.0},{"date":"2018-03-26","close":812.0},{"date":"2018-03-27","close":798.0},{"date":"2018-03-28","close":782.0},{"date":"2018-03-29","close":776.0},{"date":"2018-03-30","close":790.0},{"date":"2018-04-02","close":768.0},{"date":"2018-04-03","close":782.0},{"date":"2018-04-04","close":774.0},{"date":"2018-04-05","close":760.0},{"date":"2018-04-06","close":754.0},{"date":"2018-04-09","close":778.0},{"date":"2018-04-10","close":778.0},{"date":"2018-04-11","close":780.0},{"date":"2018-04-12","close":780.0},{"date":"2018-04-13","close":778.0},{"date":"2018-04-16","close":806.0},{"date":"2018-04-17","close":808.0},{"date":"2018-04-18","close":882.0},{"date":"2018-04-19","close":850.0},{"date":"2018-04-20","close":890.0},{"date":"2018-04-23","close":878.0},{"date":"2018-04-24","close":892.0},{"date":"2018-04-25","close":870.0},{"date":"2018-04-26","close":900.0},{"date":"2018-04-27","close":898.0},{"date":"2018-04-30","close":852.0},{"date":"2018-05-02","close":848.0},{"date":"2018-05-03","close":870.0},{"date":"2018-05-04","close":874.0},{"date":"2018-05-08","close":834.0},{"date":"2018-05-09","close":872.0},{"date":"2018-05-10","close":898.0},{"date":"2018-05-11","close":898.0},{"date":"2018-05-14","close":866.0},{"date":"2018-05-15","close":862.0},{"date":"2018-05-16","close":826.0},{"date":"2018-05-17","close":832.0},{"date":"2018-05-18","close":840.0},{"date":"2018-05-21","close":840.0},{"date":"2018-05-23","close":844.0},{"date":"2018-05-24","close":862.0},{"date":"2018-05-25","close":840.0},{"date":"2018-05-28","close":824.0},{"date":"2018-05-29","close":820.0},{"date":"2018-05-30","close":804.0},{"date":"2018-05-31","close":792.0},{"date":"2018-06-01","close":814.0},{"date":"2018-06-04","close":800.0},{"date":"2018-06-05","close":804.0},{"date":"2018-06-07","close":800.0},{"date":"2018-06-08","close":802.0},{"date":"2018-06-11","close":784.0},{"date":"2018-06-12","close":780.0},{"date":"2018-06-14","close":772.0},{"date":"2018-06-15","close":858.0},{"date":"2018-06-18","close":838.0},{"date":"2018-06-19","close":760.0},{"date":"2018-06-20","close":796.0},{"date":"2018-06-21","close":764.0},{"date":"2018-06-22","close":760.0},{"date":"2018-06-25","close":786.0},{"date":"2018-06-26","close":768.0},{"date":"2018-06-27","close":770.0},{"date":"2018-06-28","close":764.0},{"date":"2018-06-29","close":760.0},{"date":"2018-07-02","close":760.0},{"date":"2018-07-03","close":750.0},{"date":"2018-07-04","close":762.0},{"date":"2018-07-05","close":760.0},{"date":"2018-07-06","close":764.0},{"date":"2018-07-09","close":770.0},{"date":"2018-07-10","close":782.0},{"date":"2018-07-11","close":802.0},{"date":"2018-07-12","close":812.0},{"date":"2018-07-13","close":814.0},{"date":"2018-07-16","close":818.0},{"date":"2018-07-17","close":810.0},{"date":"2018-07-18","close":808.0},{"date":"2018-07-19","close":832.0},{"date":"2018-07-20","close":806.0},{"date":"2018-07-23","close":776.0},{"date":"2018-07-24","close":782.0},{"date":"2018-07-25","close":768.0},{"date":"2018-07-26","close":774.0},{"date":"2018-07-27","close":800.0},{"date":"2018-07-30","close":798.0},{"date":"2018-07-31","close":786.0},{"date":"2018-08-01","close":784.0},{"date":"2018-08-02","close":784.0},{"date":"2018-08-03","close":782.0},{"date":"2018-08-06","close":768.0},{"date":"2018-08-07","close":770.0},{"date":"2018-08-08","close":772.0},{"date":"2018-08-09","close":808.0},{"date":"2018-08-10","close":806.0},{"date":"2018-08-13","close":844.0},{"date":"2018-08-14","close":844.0},{"date":"2018-08-16","close":818.0},{"date":"2018-08-17","close":828.0},{"date":"2018-08-20","close":816.0},{"date":"2018-08-21","close":820.0},{"date":"2018-08-22","close":818.0},{"date":"2018-08-23","close":816.0},{"date":"2018-08-24","close":806.0},{"date":"2018-08-27","close":810.0},{"date":"2018-08-28","close":810.0},{"date":"2018-08-29","close":808.0},{"date":"2018-08-30","close":800.0},{"date":"2018-08-31","close":804.0},{"date":"2018-09-03","close":842.0},{"date":"2018-09-04","close":846.0},{"date":"2018-09-05","close":848.0},{"date":"2018-09-06","close":844.0},{"date":"2018-09-07","close":842.0},{"date":"2018-09-10","close":828.0},{"date":"2018-09-11","close":806.0},{"date":"2018-09-12","close":788.0},{"date":"2018-09-13","close":796.0},{"date":"2018-09-14","close":790.0},{"date":"2018-09-17","close":758.0},{"date":"2018-09-18","close":774.0},{"date":"2018-09-19","close":748.0},{"date":"2018-09-20","close":786.0},{"date":"2018-09-21","close":772.0},{"date":"2018-09-27","close":768.0},{"date":"2018-09-28","close":776.0},{"date":"2018-10-01","close":756.0},{"date":"2018-10-02","close":740.0},{"date":"2018-10-04","close":732.0},{"date":"2018-10-05","close":730.0},{"date":"2018-10-08","close":730.0},{"date":"2018-10-10","close":682.0},{"date":"2018-10-11","close":638.0},{"date":"2018-10-12","close":612.0},{"date":"2018-10-15","close":606.0},{"date":"2018-10-16","close":624.0},{"date":"2018-10-17","close":636.0},{"date":"2018-10-18","close":638.0},{"date":"2018-10-19","close":642.0},{"date":"2018-10-22","close":642.0},{"date":"2018-10-23","close":622.0},{"date":"2018-10-24","close":608.0},{"date":"2018-10-25","close":550.0},{"date":"2018-10-26","close":522.0},{"date":"2018-10-29","close":492.0},{"date":"2018-10-30","close":506.0},{"date":"2018-10-31","close":506.0},{"date":"2018-11-01","close":512.0},{"date":"2018-11-02","close":534.0},{"date":"2018-11-05","close":528.0},{"date":"2018-11-06","close":526.0},{"date":"2018-11-07","close":528.0},{"date":"2018-11-08","close":550.0},{"date":"2018-11-09","close":544.0},{"date":"2018-11-12","close":528.0},{"date":"2018-11-13","close":512.0},{"date":"2018-11-14","close":510.0},{"date":"2018-11-15","close":520.0},{"date":"2018-11-16","close":564.0},{"date":"2018-11-19","close":592.0},{"date":"2018-11-20","close":580.0},{"date":"2018-11-21","close":598.0},{"date":"2018-11-22","close":582.0},{"date":"2018-11-23","close":570.0},{"date":"2018-11-26","close":570.0},{"date":"2018-11-27","close":558.0},{"date":"2018-11-28","close":568.0},{"date":"2018-11-29","close":554.0},{"date":"2018-11-30","close":546.0},{"date":"2018-12-03","close":548.0},{"date":"2018-12-04","close":542.0},{"date":"2018-12-05","close":532.0},{"date":"2018-12-06","close":510.0},{"date":"2018-12-07","close":498.0},{"date":"2018-12-10","close":488.0},{"date":"2018-12-11","close":492.0},{"date":"2018-12-12","close":484.0},{"date":"2018-12-13","close":510.0},{"date":"2018-12-14","close":538.0},{"date":"2018-12-17","close":554.0},{"date":"2018-12-18","close":534.0},{"date":"2018-12-19","close":520.0},{"date":"2018-12-20","close":508.0},{"date":"2018-12-21","close":496.0},{"date":"2018-12-24","close":448.0},{"date":"2018-12-26","close":428.0},{"date":"2018-12-27","close":458.0},{"date":"2018-12-28","close":498.0},{"date":"2019-01-02","close":498.0},{"date":"2019-01-03","close":490.0},{"date":"2019-01-04","close":500.0},{"date":"2019-01-07","close":504.0},{"date":"2019-01-08","close":498.0},{"date":"2019-01-09","close":498.0},{"date":"2019-01-10","close":518.0},{"date":"2019-01-11","close":526.0},{"date":"2019-01-14","close":530.0},{"date":"2019-01-15","close":536.0},{"date":"2019-01-16","close":524.0},{"date":"2019-01-17","close":516.0},{"date":"2019-01-18","close":520.0},{"date":"2019-01-21","close":562.0},{"date":"2019-01-22","close":564.0},{"date":"2019-01-23","close":566.0},{"date":"2019-01-24","close":568.0},{"date":"2019-01-25","close":564.0},{"date":"2019-01-28","close":562.0},{"date":"2019-01-29","close":568.0},{"date":"2019-01-30","close":572.0},{"date":"2019-01-31","close":598.0},{"date":"2019-02-01","close":590.0},{"date":"2019-02-07","close":594.0},{"date":"2019-02-08","close":590.0},{"date":"2019-02-11","close":600.0},{"date":"2019-02-12","close":598.0},{"date":"2019-02-13","close":600.0},{"date":"2019-02-14","close":600.0},{"date":"2019-02-15","close":596.0},{"date":"2019-02-18","close":598.0},{"date":"2019-02-19","close":584.0},{"date":"2019-02-20","close":594.0},{"date":"2019-02-21","close":606.0},{"date":"2019-02-22","close":596.0},{"date":"2019-02-25","close":582.0},{"date":"2019-02-26","close":570.0},{"date":"2019-02-27","close":578.0},{"date":"2019-02-28","close":562.0},{"date":"2019-03-04","close":578.0},{"date":"2019-03-05","close":582.0},{"date":"2019-03-06","close":582.0},{"date":"2019-03-07","close":618.0},{"date":"2019-03-08","close":624.0},{"date":"2019-03-11","close":650.0},{"date":"2019-03-12","close":664.0},{"date":"2019-03-13","close":664.0},{"date":"2019-03-14","close":708.0},{"date":"2019-03-15","close":680.0},{"date":"2019-03-18","close":668.0},{"date":"2019-03-19","close":654.0},{"date":"2019-03-20","close":626.0},{"date":"2019-03-21","close":632.0},{"date":"2019-03-22","close":606.0},{"date":"2019-03-25","close":608.0},{"date":"2019-03-26","close":624.0},{"date":"2019-03-27","close":612.0},{"date":"2019-03-28","close":600.0},{"date":"2019-03-29","close":600.0},{"date":"2019-04-01","close":606.0},{"date":"2019-04-02","close":572.0},{"date":"2019-04-03","close":598.0},{"date":"2019-04-04","close":702.0},{"date":"2019-04-05","close":730.0},{"date":"2019-04-08","close":734.0},{"date":"2019-04-09","close":714.0},{"date":"2019-04-10","close":714.0},{"date":"2019-04-11","close":726.0},{"date":"2019-04-12","close":780.0},{"date":"2019-04-15","close":760.0},{"date":"2019-04-16","close":736.0},{"date":"2019-04-17","close":728.0},{"date":"2019-04-18","close":718.0},{"date":"2019-04-19","close":684.0},{"date":"2019-04-22","close":686.0},{"date":"2019-04-23","close":672.0},{"date":"2019-04-24","close":642.0},{"date":"2019-04-25","close":626.0},{"date":"2019-04-26","close":632.0},{"date":"2019-04-29","close":646.0},{"date":"2019-04-30","close":682.0},{"date":"2019-05-02","close":682.0},{"date":"2019-05-03","close":682.0},{"date":"2019-05-07","close":672.0},{"date":"2019-05-08","close":670.0},{"date":"2019-05-09","close":666.0},{"date":"2019-05-10","close":656.0},{"date":"2019-05-13","close":652.0},{"date":"2019-05-14","close":642.0},{"date":"2019-05-15","close":646.0},{"date":"2019-05-16","close":624.0},{"date":"2019-05-17","close":624.0},{"date":"2019-05-20","close":632.0},{"date":"2019-05-21","close":646.0},{"date":"2019-05-22","close":674.0},{"date":"2019-05-23","close":650.0},{"date":"2019-05-24","close":638.0},{"date":"2019-05-27","close":620.0},{"date":"2019-05-28","close":624.0},{"date":"2019-05-29","close":620.0},{"date":"2019-05-30","close":618.0},{"date":"2019-05-31","close":610.0},{"date":"2019-06-03","close":610.0},{"date":"2019-06-04","close":606.0},{"date":"2019-06-05","close":612.0},{"date":"2019-06-07","close":626.0},{"date":"2019-06-10","close":626.0},{"date":"2019-06-11","close":648.0},{"date":"2019-06-12","close":642.0},{"date":"2019-06-13","close":644.0},{"date":"2019-06-14","close":640.0},{"date":"2019-06-17","close":650.0},{"date":"2019-06-18","close":676.0},{"date":"2019-06-19","close":668.0},{"date":"2019-06-20","close":668.0},{"date":"2019-06-21","close":664.0},{"date":"2019-06-24","close":652.0},{"date":"2019-06-25","close":646.0},{"date":"2019-06-26","close":668.0},{"date":"2019-06-27","close":678.0},{"date":"2019-06-28","close":666.0},{"date":"2019-07-01","close":682.0},{"date":"2019-07-02","close":664.0},{"date":"2019-07-03","close":656.0},{"date":"2019-07-04","close":640.0},{"date":"2019-07-05","close":646.0},{"date":"2019-07-08","close":684.0},{"date":"2019-07-09","close":726.0},{"date":"2019-07-10","close":738.0},{"date":"2019-07-11","close":764.0},{"date":"2019-07-12","close":676.0},{"date":"2019-07-15","close":658.0},{"date":"2019-07-16","close":680.0},{"date":"2019-07-17","close":660.0},{"date":"2019-07-18","close":650.0},{"date":"2019-07-19","close":650.0},{"date":"2019-07-22","close":670.0},{"date":"2019-07-23","close":670.0},{"date":"2019-07-24","close":666.0},{"date":"2019-07-25","close":646.0},{"date":"2019-07-26","close":614.0},{"date":"2019-07-29","close":592.0},{"date":"2019-07-30","close":592.0},{"date":"2019-07-31","close":598.0},{"date":"2019-08-01","close":586.0},{"date":"2019-08-02","close":584.0},{"date":"2019-08-05","close":536.0},{"date":"2019-08-06","close":508.0},{"date":"2019-08-07","close":522.0},{"date":"2019-08-08","close":544.0},{"date":"2019-08-09","close":576.0},{"date":"2019-08-12","close":590.0},{"date":"2019-08-13","close":588.0},{"date":"2019-08-14","close":592.0},{"date":"2019-08-16","close":600.0},{"date":"2019-08-19","close":622.0},{"date":"2019-08-20","close":630.0},{"date":"2019-08-21","close":636.0},{"date":"2019-08-22","close":630.0},{"date":"2019-08-23","close":604.0},{"date":"2019-08-26","close":582.0},{"date":"2019-08-27","close":586.0},{"date":"2019-08-28","close":582.0},{"date":"2019-08-29","close":594.0},{"date":"2019-08-30","close":606.0},{"date":"2019-09-02","close":610.0},{"date":"2019-09-03","close":612.0},{"date":"2019-09-04","close":616.0},{"date":"2019-09-05","close":610.0},{"date":"2019-09-06","close":630.0},{"date":"2019-09-09","close":628.0},{"date":"2019-09-10","close":620.0},{"date":"2019-09-11","close":622.0},{"date":"2019-09-16","close":620.0},{"date":"2019-09-17","close":630.0},{"date":"2019-09-18","close":632.0},{"date":"2019-09-19","close":630.0},{"date":"2019-09-20","close":624.0},{"date":"2019-09-23","close":644.0},{"date":"2019-09-24","close":640.0},{"date":"2019-09-25","close":624.0},{"date":"2019-09-26","close":602.0},{"date":"2019-09-27","close":602.0},{"date":"2019-09-30","close":604.0},{"date":"2019-10-01","close":608.0},{"date":"2019-10-02","close":616.0},{"date":"2019-10-04","close":588.0},{"date":"2019-10-07","close":576.0},{"date":"2019-10-08","close":578.0},{"date":"2019-10-10","close":608.0},{"date":"2019-10-11","close":640.0},{"date":"2019-10-14","close":740.0},{"date":"2019-10-15","close":766.0},{"date":"2019-10-16","close":786.0},{"date":"2019-10-17","close":798.0},{"date":"2019-10-18","close":750.0},{"date":"2019-10-21","close":714.0},{"date":"2019-10-22","close":740.0},{"date":"2019-10-23","close":776.0},{"date":"2019-10-24","close":730.0},{"date":"2019-10-25","close":764.0},{"date":"2019-10-28","close":760.0},{"date":"2019-10-29","close":750.0},{"date":"2019-10-30","close":750.0},{"date":"2019-10-31","close":748.0},{"date":"2019-11-01","close":740.0},{"date":"2019-11-04","close":766.0},{"date":"2019-11-05","close":754.0},{"date":"2019-11-06","close":760.0},{"date":"2019-11-07","close":754.0},{"date":"2019-11-08","close":738.0},{"date":"2019-11-11","close":720.0},{"date":"2019-11-12","close":730.0},{"date":"2019-11-13","close":778.0},{"date":"2019-11-14","close":766.0},{"date":"2019-11-15","close":748.0},{"date":"2019-11-18","close":780.0},{"date":"2019-11-19","close":772.0},{"date":"2019-11-20","close":748.0},{"date":"2019-11-21","close":736.0},{"date":"2019-11-22","close":792.0},{"date":"2019-11-25","close":908.0},{"date":"2019-11-26","close":964.0},{"date":"2019-11-27","close":974.0},{"date":"2019-11-28","close":974.0},{"date":"2019-11-29","close":920.0},{"date":"2019-12-02","close":1112.0},{"date":"2019-12-03","close":1044.0},{"date":"2019-12-04","close":1054.0},{"date":"2019-12-05","close":928.0},{"date":"2019-12-06","close":890.0},{"date":"2019-12-09","close":862.0},{"date":"2019-12-10","close":844.0},{"date":"2019-12-11","close":846.0},{"date":"2019-12-12","close":882.0},{"date":"2019-12-13","close":908.0},{"date":"2019-12-16","close":922.0},{"date":"2019-12-17","close":952.0},{"date":"2019-12-18","close":934.0},{"date":"2019-12-19","close":898.0},{"date":"2019-12-20","close":942.0},{"date":"2019-12-23","close":900.0},{"date":"2019-12-24","close":850.0},{"date":"2019-12-26","close":930.0},{"date":"2019-12-27","close":956.0},{"date":"2019-12-30","close":962.0},{"date":"2020-01-02","close":996.0},{"date":"2020-01-03","close":974.0},{"date":"2020-01-06","close":936.0},{"date":"2020-01-07","close":992.0},{"date":"2020-01-08","close":948.0},{"date":"2020-01-09","close":996.0},{"date":"2020-01-10","close":934.0},{"date":"2020-01-13","close":916.0},{"date":"2020-01-14","close":896.0},{"date":"2020-01-15","close":902.0},{"date":"2020-01-16","close":880.0},{"date":"2020-01-17","close":880.0},{"date":"2020-01-20","close":856.0},{"date":"2020-01-21","close":844.0},{"date":"2020-01-22","close":854.0},{"date":"2020-01-23","close":844.0},{"date":"2020-01-28","close":806.0},{"date":"2020-01-29","close":828.0},{"date":"2020-01-30","close":798.0},{"date":"2020-01-31","close":800.0},{"date":"2020-02-03","close":806.0},{"date":"2020-02-04","close":836.0},{"date":"2020-02-05","close":818.0},{"date":"2020-02-06","close":830.0},{"date":"2020-02-07","close":832.0},{"date":"2020-02-10","close":816.0},{"date":"2020-02-11","close":824.0},{"date":"2020-02-12","close":832.0},{"date":"2020-02-13","close":818.0},{"date":"2020-02-14","close":814.0},{"date":"2020-02-17","close":840.0},{"date":"2020-02-18","close":810.0},{"date":"2020-02-19","close":824.0},{"date":"2020-02-20","close":806.0},{"date":"2020-02-21","close":800.0},{"date":"2020-02-24","close":760.0},{"date":"2020-02-25","close":800.0},{"date":"2020-02-26","close":792.0},{"date":"2020-02-27","close":762.0},{"date":"2020-02-28","close":716.0},{"date":"2020-03-02","close":760.0},{"date":"2020-03-03","close":770.0},{"date":"2020-03-04","close":786.0},{"date":"2020-03-05","close":780.0},{"date":"2020-03-06","close":756.0},{"date":"2020-03-09","close":710.0},{"date":"2020-03-10","close":720.0},{"date":"2020-03-11","close":674.0},{"date":"2020-03-12","close":614.0},{"date":"2020-03-13","close":528.0},{"date":"2020-03-16","close":514.0},{"date":"2020-03-17","close":512.0},{"date":"2020-03-18","close":474.0},{"date":"2020-03-19","close":381.0},{"date":"2020-03-20","close":414.0},{"date":"2020-03-23","close":382.0},{"date":"2020-03-24","close":404.0},{"date":"2020-03-25","close":426.0},{"date":"2020-03-26","close":472.0},{"date":"2020-03-27","close":482.0},{"date":"2020-03-30","close":498.0},{"date":"2020-03-31","close":524.0},{"date":"2020-04-01","close":514.0},{"date":"2020-04-02","close":628.0},{"date":"2020-04-03","close":588.0},{"date":"2020-04-06","close":624.0},{"date":"2020-04-07","close":628.0},{"date":"2020-04-08","close":702.0},{"date":"2020-04-09","close":676.0},{"date":"2020-04-10","close":636.0},{"date":"2020-04-13","close":636.0},{"date":"2020-04-14","close":658.0},{"date":"2020-04-16","close":676.0},{"date":"2020-04-17","close":784.0},{"date":"2020-04-20","close":734.0},{"date":"2020-04-21","close":736.0},{"date":"2020-04-22","close":776.0},{"date":"2020-04-23","close":886.0},{"date":"2020-04-24","close":818.0},{"date":"2020-04-27","close":910.0},{"date":"2020-04-28","close":934.0},{"date":"2020-04-29","close":864.0},{"date":"2020-05-04","close":862.0},{"date":"2020-05-06","close":882.0},{"date":"2020-05-07","close":872.0},{"date":"2020-05-08","close":920.0},{"date":"2020-05-11","close":1032.0},{"date":"2020-05-12","close":1032.0},{"date":"2020-05-13","close":1052.0},{"date":"2020-05-14","close":1020.0},{"date":"2020-05-15","close":1048.0},{"date":"2020-05-18","close":1034.0},{"date":"2020-05-19","close":1016.0},{"date":"2020-05-20","close":1028.0},{"date":"2020-05-21","close":1000.0},{"date":"2020-05-22","close":978.0},{"date":"2020-05-25","close":992.0},{"date":"2020-05-26","close":976.0},{"date":"2020-05-27","close":978.0},{"date":"2020-05-28","close":1026.0},{"date":"2020-05-29","close":988.0},{"date":"2020-06-01","close":1010.0},{"date":"2020-06-02","close":1016.0},{"date":"2020-06-03","close":968.0},{"date":"2020-06-04","close":936.0},{"date":"2020-06-05","close":946.0},{"date":"2020-06-08","close":940.0},{"date":"2020-06-09","close":928.0},{"date":"2020-06-10","close":940.0},{"date":"2020-06-11","close":940.0},{"date":"2020-06-12","close":908.0},{"date":"2020-06-15","close":836.0},{"date":"2020-06-16","close":904.0},{"date":"2020-06-17","close":890.0},{"date":"2020-06-18","close":910.0},{"date":"2020-06-19","close":904.0},{"date":"2020-06-22","close":910.0},{"date":"2020-06-23","close":924.0},{"date":"2020-06-24","close":884.0},{"date":"2020-06-25","close":892.0},{"date":"2020-06-26","close":848.0},{"date":"2020-06-29","close":866.0},{"date":"2020-06-30","close":858.0},{"date":"2020-07-01","close":860.0},{"date":"2020-07-02","close":862.0},{"date":"2020-07-03","close":886.0},{"date":"2020-07-06","close":880.0},{"date":"2020-07-07","close":906.0},{"date":"2020-07-08","close":906.0},{"date":"2020-07-09","close":956.0},{"date":"2020-07-10","close":938.0},{"date":"2020-07-13","close":952.0},{"date":"2020-07-14","close":900.0},{"date":"2020-07-15","close":918.0},{"date":"2020-07-16","close":890.0},{"date":"2020-07-17","close":884.0},{"date":"2020-07-20","close":864.0},{"date":"2020-07-21","close":874.0},{"date":"2020-07-22","close":862.0},{"date":"2020-07-23","close":856.0},{"date":"2020-07-24","close":846.0},{"date":"2020-07-27","close":834.0},{"date":"2020-07-28","close":842.0},{"date":"2020-07-29","close":844.0},{"date":"2020-07-30","close":850.0},{"date":"2020-07-31","close":880.0},{"date":"2020-08-03","close":870.0},{"date":"2020-08-04","close":872.0},{"date":"2020-08-05","close":856.0},{"date":"2020-08-06","close":838.0},{"date":"2020-08-07","close":836.0},{"date":"2020-08-10","close":810.0},{"date":"2020-08-11","close":806.0},{"date":"2020-08-12","close":776.0},{"date":"2020-08-13","close":776.0},{"date":"2020-08-14","close":768.0},{"date":"2020-08-18","close":722.0},{"date":"2020-08-19","close":750.0},{"date":"2020-08-20","close":702.0},{"date":"2020-08-21","close":710.0},{"date":"2020-08-24","close":738.0},{"date":"2020-08-25","close":756.0},{"date":"2020-08-26","close":768.0},{"date":"2020-08-27","close":780.0},{"date":"2020-08-28","close":760.0},{"date":"2020-08-31","close":780.0},{"date":"2020-09-01","close":804.0},{"date":"2020-09-02","close":798.0},{"date":"2020-09-03","close":784.0},{"date":"2020-09-04","close":762.0},{"date":"2020-09-07","close":796.0},{"date":"2020-09-08","close":826.0},{"date":"2020-09-09","close":794.0},{"date":"2020-09-10","close":784.0},{"date":"2020-09-11","close":896.0},{"date":"2020-09-14","close":876.0},{"date":"2020-09-15","close":882.0},{"date":"2020-09-16","close":866.0},{"date":"2020-09-17","close":910.0},{"date":"2020-09-18","close":864.0},{"date":"2020-09-21","close":880.0},{"date":"2020-09-22","close":866.0},{"date":"2020-09-23","close":856.0},{"date":"2020-09-24","close":812.0},{"date":"2020-09-25","close":800.0},{"date":"2020-09-28","close":808.0},{"date":"2020-09-29","close":852.0},{"date":"2020-10-05","close":858.0},{"date":"2020-10-06","close":876.0},{"date":"2020-10-07","close":880.0},{"date":"2020-10-08","close":860.0},{"date":"2020-10-12","close":896.0},{"date":"2020-10-13","close":894.0},{"date":"2020-10-14","close":878.0},{"date":"2020-10-15","close":840.0},{"date":"2020-10-16","close":820.0},{"date":"2020-10-19","close":824.0},{"date":"2020-10-20","close":822.0},{"date":"2020-10-21","close":842.0},{"date":"2020-10-22","close":814.0},{"date":"2020-10-23","close":804.0},{"date":"2020-10-26","close":764.0},{"date":"2020-10-27","close":748.0},{"date":"2020-10-28","close":774.0},{"date":"2020-10-29","close":750.0},{"date":"2020-10-30","close":736.0},{"date":"2020-11-02","close":736.0},{"date":"2020-11-03","close":748.0},{"date":"2020-11-04","close":756.0},{"date":"2020-11-05","close":764.0},{"date":"2020-11-06","close":758.0},{"date":"2020-11-09","close":768.0},{"date":"2020-11-10","close":758.0},{"date":"2020-11-11","close":750.0},{"date":"2020-11-12","close":754.0},{"date":"2020-11-13","close":744.0},{"date":"2020-11-16","close":762.0},{"date":"2020-11-17","close":754.0},{"date":"2020-11-18","close":758.0},{"date":"2020-11-19","close":804.0},{"date":"2020-11-20","close":794.0},{"date":"2020-11-23","close":792.0},{"date":"2020-11-24","close":788.0},{"date":"2020-11-25","close":772.0},{"date":"2020-11-26","close":802.0},{"date":"2020-11-27","close":780.0},{"date":"2020-11-30","close":888.0},{"date":"2020-12-01","close":888.0},{"date":"2020-12-02","close":884.0},{"date":"2020-12-03","close":872.0},{"date":"2020-12-04","close":858.0},{"date":"2020-12-07","close":856.0},{"date":"2020-12-08","close":918.0},{"date":"2020-12-09","close":888.0},{"date":"2020-12-10","close":880.0},{"date":"2020-12-11","close":874.0},{"date":"2020-12-14","close":860.0},{"date":"2020-12-15","close":860.0},{"date":"2020-12-16","close":858.0},{"date":"2020-12-17","close":860.0},{"date":"2020-12-18","close":880.0},{"date":"2020-12-21","close":866.0},{"date":"2020-12-22","close":794.0},{"date":"2020-12-23","close":780.0},{"date":"2020-12-24","close":776.0},{"date":"2020-12-28","close":776.0},{"date":"2020-12-29","close":782.0},{"date":"2020-12-30","close":798.0},{"date":"2021-01-04","close":792.0},{"date":"2021-01-05","close":784.0},{"date":"2021-01-06","close":808.0},{"date":"2021-01-07","close":802.0},{"date":"2021-01-08","close":794.0},{"date":"2021-01-11","close":776.0},{"date":"2021-01-12","close":776.0},{"date":"2021-01-13","close":774.0},{"date":"2021-01-14","close":788.0},{"date":"2021-01-15","close":772.0},{"date":"2021-01-18","close":754.0},{"date":"2021-01-19","close":762.0},{"date":"2021-01-20","close":768.0},{"date":"2021-01-21","close":780.0},{"date":"2021-01-22","close":776.0},{"date":"2021-01-25","close":788.0},{"date":"2021-01-26","close":770.0},{"date":"2021-01-27","close":764.0},{"date":"2021-01-28","close":744.0},{"date":"2021-01-29","close":714.0},{"date":"2021-02-01","close":712.0},{"date":"2021-02-02","close":726.0},{"date":"2021-02-03","close":726.0},{"date":"2021-02-04","close":724.0},{"date":"2021-02-05","close":722.0},{"date":"2021-02-08","close":718.0},{"date":"2021-02-09","close":716.0},{"date":"2021-02-10","close":712.0},{"date":"2021-02-15","close":720.0},{"date":"2021-02-16","close":722.0},{"date":"2021-02-17","close":736.0},{"date":"2021-02-18","close":730.0},{"date":"2021-02-19","close":708.0},{"date":"2021-02-22","close":738.0},{"date":"2021-02-23","close":736.0},{"date":"2021-02-24","close":702.0},{"date":"2021-02-25","close":706.0},{"date":"2021-02-26","close":674.0},{"date":"2021-03-02","close":668.0},{"date":"2021-03-03","close":706.0},{"date":"2021-03-04","close":730.0},{"date":"2021-03-05","close":700.0},{"date":"2021-03-08","close":684.0},{"date":"2021-03-09","close":674.0},{"date":"2021-03-10","close":664.0},{"date":"2021-03-11","close":688.0},{"date":"2021-03-12","close":688.0},{"date":"2021-03-15","close":688.0},{"date":"2021-03-16","close":702.0},{"date":"2021-03-17","close":736.0},{"date":"2021-03-18","close":740.0},{"date":"2021-03-19","close":750.0},{"date":"2021-03-22","close":740.0},{"date":"2021-03-23","close":726.0},{"date":"2021-03-24","close":726.0},{"date":"2021-03-25","close":720.0},{"date":"2021-03-26","close":712.0},{"date":"2021-03-29","close":718.0},{"date":"2021-03-30","close":720.0},{"date":"2021-03-31","close":718.0},{"date":"2021-04-01","close":730.0},{"date":"2021-04-02","close":736.0},{"date":"2021-04-05","close":742.0},{"date":"2021-04-06","close":756.0},{"date":"2021-04-07","close":788.0},{"date":"2021-04-08","close":764.0},{"date":"2021-04-09","close":772.0},{"date":"2021-04-12","close":772.0},{"date":"2021-04-13","close":778.0},{"date":"2021-04-14","close":780.0},{"date":"2021-04-15","close":788.0},{"date":"2021-04-16","close":780.0},{"date":"2021-04-19","close":780.0},{"date":"2021-04-20","close":778.0},{"date":"2021-04-21","close":776.0},{"date":"2021-04-22","close":778.0},{"date":"2021-04-23","close":772.0},{"date":"2021-04-26","close":778.0},{"date":"2021-04-27","close":772.0},{"date":"2021-04-28","close":772.0},{"date":"2021-04-29","close":750.0},{"date":"2021-04-30","close":746.0},{"date":"2021-05-03","close":746.0},{"date":"2021-05-04","close":732.0},{"date":"2021-05-06","close":734.0},{"date":"2021-05-07","close":744.0},{"date":"2021-05-10","close":750.0},{"date":"2021-05-11","close":750.0},{"date":"2021-05-12","close":736.0},{"date":"2021-05-13","close":720.0},{"date":"2021-05-14","close":720.0},{"date":"2021-05-17","close":708.0},{"date":"2021-05-18","close":744.0},{"date":"2021-05-20","close":770.0},{"date":"2021-05-21","close":754.0},{"date":"2021-05-24","close":766.0},{"date":"2021-05-25","close":774.0},{"date":"2021-05-26","close":780.0},{"date":"2021-05-27","close":770.0},{"date":"2021-05-28","close":776.0},{"date":"2021-05-31","close":796.0},{"date":"2021-06-01","close":796.0},{"date":"2021-06-02","close":798.0},{"date":"2021-06-03","close":800.0},{"date":"2021-06-04","close":814.0},{"date":"2021-06-07","close":824.0},{"date":"2021-06-08","close":810.0},{"date":"2021-06-09","close":860.0},{"date":"2021-06-10","close":866.0},{"date":"2021-06-11","close":864.0},{"date":"2021-06-14","close":868.0},{"date":"2021-06-15","close":904.0},{"date":"2021-06-16","close":926.0},{"date":"2021-06-17","close":910.0},{"date":"2021-06-18","close":920.0},{"date":"2021-06-21","close":914.0},{"date":"2021-06-22","close":926.0},{"date":"2021-06-23","close":894.0},{"date":"2021-06-24","close":884.0},{"date":"2021-06-25","close":894.0},{"date":"2021-06-28","close":906.0},{"date":"2021-06-29","close":892.0},{"date":"2021-06-30","close":922.0},{"date":"2021-07-01","close":906.0},{"date":"2021-07-02","close":898.0},{"date":"2021-07-05","close":928.0},{"date":"2021-07-06","close":914.0},{"date":"2021-07-07","close":970.0},{"date":"2021-07-08","close":920.0},{"date":"2021-07-09","close":956.0},{"date":"2021-07-12","close":958.0},{"date":"2021-07-13","close":932.0},{"date":"2021-07-14","close":922.0},{"date":"2021-07-15","close":916.0},{"date":"2021-07-16","close":888.0},{"date":"2021-07-19","close":874.0},{"date":"2021-07-20","close":874.0},{"date":"2021-07-21","close":870.0},{"date":"2021-07-22","close":864.0},{"date":"2021-07-23","close":870.0},{"date":"2021-07-26","close":852.0},{"date":"2021-07-27","close":852.0},{"date":"2021-07-28","close":858.0},{"date":"2021-07-29","close":858.0},{"date":"2021-07-30","close":840.0},{"date":"2021-08-02","close":848.0},{"date":"2021-08-03","close":868.0},{"date":"2021-08-04","close":888.0},{"date":"2021-08-05","close":910.0},{"date":"2021-08-06","close":910.0},{"date":"2021-08-09","close":890.0},{"date":"2021-08-10","close":908.0},{"date":"2021-08-11","close":876.0},{"date":"2021-08-12","close":876.0},{"date":"2021-08-13","close":846.0},{"date":"2021-08-17","close":804.0},{"date":"2021-08-18","close":962.0},{"date":"2021-08-19","close":1004.0},{"date":"2021-08-20","close":868.0},{"date":"2021-08-23","close":924.0},{"date":"2021-08-24","close":972.0},{"date":"2021-08-25","close":1000.0},{"date":"2021-08-26","close":958.0},{"date":"2021-08-27","close":1128.0},{"date":"2021-08-30","close":1144.0},{"date":"2021-08-31","close":1098.0},{"date":"2021-09-01","close":1242.0},{"date":"2021-09-02","close":1222.0},{"date":"2021-09-03","close":1160.0},{"date":"2021-09-06","close":1160.0},{"date":"2021-09-07","close":1190.0},{"date":"2021-09-08","close":1124.0},{"date":"2021-09-09","close":1096.0},{"date":"2021-09-10","close":1092.0},{"date":"2021-09-13","close":1088.0},{"date":"2021-09-14","close":1100.0},{"date":"2021-09-15","close":1086.0},{"date":"2021-09-16","close":1034.0},{"date":"2021-09-17","close":1012.0},{"date":"2021-09-23","close":1000.0},{"date":"2021-09-24","close":1018.0},{"date":"2021-09-27","close":1044.0},{"date":"2021-09-28","close":978.0},{"date":"2021-09-29","close":928.0},{"date":"2021-09-30","close":906.0},{"date":"2021-10-01","close":876.0},{"date":"2021-10-05","close":856.0},{"date":"2021-10-06","close":826.0},{"date":"2021-10-07","close":856.0},{"date":"2021-10-08","close":854.0},{"date":"2021-10-12","close":836.0},{"date":"2021-10-13","close":862.0},{"date":"2021-10-14","close":918.0},{"date":"2021-10-15","close":932.0},{"date":"2021-10-18","close":938.0},{"date":"2021-10-19","close":936.0},{"date":"2021-10-20","close":940.0},{"date":"2021-10-21","close":942.0},{"date":"2021-10-22","close":954.0},{"date":"2021-10-25","close":940.0},{"date":"2021-10-26","close":944.0},{"date":"2021-10-27","close":946.0},{"date":"2021-10-28","close":934.0},{"date":"2021-10-29","close":920.0},{"date":"2021-11-01","close":928.0},{"date":"2021-11-02","close":946.0},{"date":"2021-11-03","close":924.0},{"date":"2021-11-04","close":916.0},{"date":"2021-11-05","close":884.0},{"date":"2021-11-08","close":896.0},{"date":"2021-11-09","close":888.0},{"date":"2021-11-10","close":864.0},{"date":"2021-11-11","close":884.0},{"date":"2021-11-12","close":902.0},{"date":"2021-11-15","close":940.0},{"date":"2021-11-16","close":978.0},{"date":"2021-11-17","close":998.0},{"date":"2021-11-18","close":978.0},{"date":"2021-11-19","close":1004.0},{"date":"2021-11-22","close":936.0},{"date":"2021-11-23","close":926.0},{"date":"2021-11-24","close":952.0},{"date":"2021-11-25","close":926.0},{"date":"2021-11-26","close":932.0},{"date":"2021-11-29","close":896.0},{"date":"2021-11-30","close":862.0},{"date":"2021-12-01","close":878.0},{"date":"2021-12-02","close":902.0},{"date":"2021-12-03","close":1000.0},{"date":"2021-12-06","close":1008.0},{"date":"2021-12-07","close":1016.0},{"date":"2021-12-08","close":1086.0},{"date":"2021-12-09","close":1072.0},{"date":"2021-12-10","close":1072.0},{"date":"2021-12-13","close":1064.0},{"date":"2021-12-14","close":1032.0},{"date":"2021-12-15","close":1066.0},{"date":"2021-12-16","close":1024.0},{"date":"2021-12-17","close":990.0},{"date":"2021-12-20","close":990.0},{"date":"2021-12-21","close":956.0},{"date":"2021-12-22","close":972.0},{"date":"2021-12-23","close":944.0},{"date":"2021-12-24","close":926.0},{"date":"2021-12-27","close":920.0},{"date":"2021-12-28","close":920.0},{"date":"2021-12-29","close":954.0},{"date":"2021-12-30","close":978.0},{"date":"2022-01-03","close":992.0},{"date":"2022-01-04","close":994.0},{"date":"2022-01-05","close":976.0},{"date":"2022-01-06","close":950.0},{"date":"2022-01-07","close":1000.0},{"date":"2022-01-10","close":1034.0},{"date":"2022-01-11","close":1046.0},{"date":"2022-01-12","close":1048.0},{"date":"2022-01-13","close":1040.0},{"date":"2022-01-14","close":1076.0},{"date":"2022-01-17","close":1066.0},{"date":"2022-01-18","close":1044.0},{"date":"2022-01-19","close":1022.0},{"date":"2022-01-20","close":1060.0},{"date":"2022-01-21","close":1086.0},{"date":"2022-01-24","close":1048.0},{"date":"2022-01-25","close":1028.0},{"date":"2022-01-26","close":962.0},{"date":"2022-01-27","close":920.0},{"date":"2022-01-28","close":944.0},{"date":"2022-02-03","close":1052.0},{"date":"2022-02-04","close":1052.0},{"date":"2022-02-07","close":1056.0},{"date":"2022-02-08","close":1088.0},{"date":"2022-02-09","close":1064.0},{"date":"2022-02-10","close":1042.0},{"date":"2022-02-11","close":992.0},{"date":"2022-02-14","close":948.0},{"date":"2022-02-15","close":930.0},{"date":"2022-02-16","close":960.0},{"date":"2022-02-17","close":954.0},{"date":"2022-02-18","close":966.0},{"date":"2022-02-21","close":970.0},{"date":"2022-02-22","close":950.0},{"date":"2022-02-23","close":970.0},{"date":"2022-02-24","close":940.0},{"date":"2022-02-25","close":1008.0},{"date":"2022-02-28","close":1032.0},{"date":"2022-03-02","close":1062.0},{"date":"2022-03-03","close":1062.0},{"date":"2022-03-04","close":1072.0},{"date":"2022-03-07","close":1040.0},{"date":"2022-03-08","close":1058.0},{"date":"2022-03-10","close":1006.0},{"date":"2022-03-11","close":1064.0},{"date":"2022-03-14","close":1062.0},{"date":"2022-03-15","close":1096.0},{"date":"2022-03-16","close":1066.0},{"date":"2022-03-17","close":1088.0},{"date":"2022-03-18","close":1066.0},{"date":"2022-03-21","close":1038.0},{"date":"2022-03-22","close":1048.0},{"date":"2022-03-23","close":1196.0},{"date":"2022-03-24","close":1242.0},{"date":"2022-03-25","close":1340.0},{"date":"2022-03-28","close":1386.0},{"date":"2022-03-29","close":1350.0},{"date":"2022-03-30","close":1314.0},{"date":"2022-03-31","close":1334.0},{"date":"2022-04-01","close":1304.0},{"date":"2022-04-04","close":1322.0},{"date":"2022-04-05","close":1286.0},{"date":"2022-04-06","close":1242.0},{"date":"2022-04-07","close":1234.0},{"date":"2022-04-08","close":1308.0},{"date":"2022-04-11","close":1284.0},{"date":"2022-04-12","close":1248.0},{"date":"2022-04-13","close":1260.0},{"date":"2022-04-14","close":1300.0},{"date":"2022-04-15","close":1290.0},{"date":"2022-04-18","close":1252.0},{"date":"2022-04-19","close":1220.0},{"date":"2022-04-20","close":1228.0},{"date":"2022-04-21","close":1210.0},{"date":"2022-04-22","close":1148.0},{"date":"2022-04-25","close":1126.0},{"date":"2022-04-26","close":1124.0},{"date":"2022-04-27","close":1110.0},{"date":"2022-04-28","close":1084.0},{"date":"2022-04-29","close":1084.0},{"date":"2022-05-02","close":1122.0},{"date":"2022-05-03","close":1138.0},{"date":"2022-05-04","close":1112.0},{"date":"2022-05-06","close":1076.0},{"date":"2022-05-09","close":1062.0},{"date":"2022-05-10","close":1058.0},{"date":"2022-05-11","close":1028.0},{"date":"2022-05-12","close":988.0},{"date":"2022-05-13","close":1012.0},{"date":"2022-05-16","close":1026.0},{"date":"2022-05-17","close":988.0},{"date":"2022-05-18","close":982.0},{"date":"2022-05-19","close":948.0},{"date":"2022-05-20","close":954.0},{"date":"2022-05-23","close":954.0},{"date":"2022-05-24","close":942.0},{"date":"2022-05-25","close":940.0},{"date":"2022-05-26","close":960.0},{"date":"2022-05-27","close":956.0},{"date":"2022-05-30","close":972.0},{"date":"2022-05-31","close":976.0},{"date":"2022-06-02","close":966.0},{"date":"2022-06-03","close":960.0},{"date":"2022-06-07","close":942.0},{"date":"2022-06-08","close":940.0},{"date":"2022-06-09","close":934.0},{"date":"2022-06-10","close":908.0},{"date":"2022-06-13","close":858.0},{"date":"2022-06-14","close":842.0},{"date":"2022-06-15","close":798.0},{"date":"2022-06-16","close":804.0},{"date":"2022-06-17","close":790.0},{"date":"2022-06-20","close":724.0},{"date":"2022-06-21","close":722.0},{"date":"2022-06-22","close":672.0},{"date":"2022-06-23","close":632.0},{"date":"2022-06-24","close":686.0},{"date":"2022-06-27","close":700.0},{"date":"2022-06-28","close":710.0},{"date":"2022-06-29","close":710.0},{"date":"2022-06-30","close":672.0},{"date":"2022-07-01","close":658.0},{"date":"2022-07-04","close":662.0},{"date":"2022-07-05","close":686.0},{"date":"2022-07-06","close":662.0},{"date":"2022-07-07","close":690.0},{"date":"2022-07-08","close":708.0},{"date":"2022-07-11","close":706.0},{"date":"2022-07-12","close":690.0},{"date":"2022-07-13","close":692.0},{"date":"2022-07-14","close":700.0},{"date":"2022-07-15","close":700.0},{"date":"2022-07-18","close":716.0},{"date":"2022-07-19","close":750.0},{"date":"2022-07-20","close":752.0},{"date":"2022-07-21","close":782.0},{"date":"2022-07-22","close":752.0},{"date":"2022-07-25","close":752.0},{"date":"2022-07-26","close":754.0},{"date":"2022-07-27","close":774.0},{"date":"2022-07-28","close":760.0},{"date":"2022-07-29","close":766.0},{"date":"2022-08-01","close":758.0},{"date":"2022-08-02","close":738.0},{"date":"2022-08-03","close":756.0},{"date":"2022-08-04","close":768.0},{"date":"2022-08-05","close":756.0},{"date":"2022-08-08","close":748.0},{"date":"2022-08-09","close":734.0},{"date":"2022-08-10","close":738.0},{"date":"2022-08-11","close":744.0},{"date":"2022-08-12","close":760.0},{"date":"2022-08-16","close":772.0},{"date":"2022-08-17","close":768.0},{"date":"2022-08-18","close":768.0},{"date":"2022-08-19","close":766.0},{"date":"2022-08-22","close":754.0},{"date":"2022-08-23","close":736.0},{"date":"2022-08-24","close":732.0},{"date":"2022-08-25","close":746.0},{"date":"2022-08-26","close":754.0},{"date":"2022-08-29","close":720.0},{"date":"2022-08-30","close":720.0},{"date":"2022-08-31","close":734.0},{"date":"2022-09-01","close":708.0},{"date":"2022-09-02","close":694.0},{"date":"2022-09-05","close":680.0},{"date":"2022-09-06","close":692.0},{"date":"2022-09-07","close":666.0},{"date":"2022-09-08","close":674.0},{"date":"2022-09-13","close":702.0},{"date":"2022-09-14","close":692.0},{"date":"2022-09-15","close":692.0},{"date":"2022-09-16","close":680.0},{"date":"2022-09-19","close":650.0},{"date":"2022-09-20","close":654.0},{"date":"2022-09-21","close":648.0},{"date":"2022-09-22","close":632.0},{"date":"2022-09-23","close":614.0},{"date":"2022-09-26","close":562.0},{"date":"2022-09-27","close":568.0},{"date":"2022-09-28","close":552.0},{"date":"2022-09-29","close":554.0},{"date":"2022-09-30","close":552.0},{"date":"2022-10-04","close":576.0},{"date":"2022-10-05","close":568.0},{"date":"2022-10-06","close":594.0},{"date":"2022-10-07","close":590.0},{"date":"2022-10-11","close":576.0},{"date":"2022-10-12","close":576.0},{"date":"2022-10-13","close":552.0},{"date":"2022-10-14","close":592.0},{"date":"2022-10-17","close":600.0},{"date":"2022-10-18","close":608.0},{"date":"2022-10-19","close":612.0},{"date":"2022-10-20","close":602.0},{"date":"2022-10-21","close":582.0},{"date":"2022-10-24","close":588.0},{"date":"2022-10-25","close":608.0},{"date":"2022-10-26","close":606.0},{"date":"2022-10-27","close":606.0},{"date":"2022-10-28","close":588.0},{"date":"2022-10-31","close":596.0},{"date":"2022-11-01","close":608.0},{"date":"2022-11-02","close":610.0},{"date":"2022-11-03","close":600.0},{"date":"2022-11-04","close":588.0},{"date":"2022-11-07","close":600.0},{"date":"2022-11-08","close":608.0},{"date":"2022-11-09","close":608.0},{"date":"2022-11-10","close":602.0},{"date":"2022-11-11","close":614.0},{"date":"2022-11-14","close":614.0},{"date":"2022-11-15","close":622.0},{"date":"2022-11-16","close":630.0},{"date":"2022-11-17","close":622.0},{"date":"2022-11-18","close":612.0},{"date":"2022-11-21","close":604.0},{"date":"2022-11-22","close":592.0},{"date":"2022-11-23","close":606.0},{"date":"2022-11-24","close":628.0},{"date":"2022-11-25","close":624.0},{"date":"2022-11-28","close":602.0},{"date":"2022-11-29","close":604.0},{"date":"2022-11-30","close":602.0},{"date":"2022-12-01","close":628.0},{"date":"2022-12-02","close":622.0},{"date":"2022-12-05","close":620.0},{"date":"2022-12-06","close":612.0},{"date":"2022-12-07","close":598.0},{"date":"2022-12-08","close":594.0},{"date":"2022-12-09","close":594.0},{"date":"2022-12-12","close":596.0},{"date":"2022-12-13","close":634.0},{"date":"2022-12-14","close":672.0},{"date":"2022-12-15","close":636.0},{"date":"2022-12-16","close":656.0},{"date":"2022-12-19","close":688.0},{"date":"2022-12-20","close":650.0},{"date":"2022-12-21","close":678.0},{"date":"2022-12-22","close":686.0},{"date":"2022-12-23","close":638.0},{"date":"2022-12-26","close":626.0},{"date":"2022-12-27","close":626.0},{"date":"2022-12-28","close":650.0},{"date":"2022-12-29","close":624.0},{"date":"2023-01-02","close":600.0},{"date":"2023-01-03","close":578.0},{"date":"2023-01-04","close":606.0},{"date":"2023-01-05","close":616.0},{"date":"2023-01-06","close":630.0},{"date":"2023-01-09","close":640.0},{"date":"2023-01-10","close":660.0},{"date":"2023-01-11","close":652.0},{"date":"2023-01-12","close":636.0},{"date":"2023-01-13","close":658.0},{"date":"2023-01-16","close":658.0},{"date":"2023-01-17","close":644.0},{"date":"2023-01-18","close":674.0},{"date":"2023-01-19","close":658.0},{"date":"2023-01-20","close":646.0},{"date":"2023-01-25","close":679.0},{"date":"2023-01-26","close":681.0},{"date":"2023-01-27","close":696.0},{"date":"2023-01-30","close":731.0},{"date":"2023-01-31","close":744.0},{"date":"2023-02-01","close":742.0},{"date":"2023-02-02","close":741.0},{"date":"2023-02-03","close":768.0},{"date":"2023-02-06","close":721.0},{"date":"2023-02-07","close":729.0},{"date":"2023-02-08","close":828.0},{"date":"2023-02-09","close":814.0},{"date":"2023-02-10","close":777.0},{"date":"2023-02-13","close":916.0},{"date":"2023-02-14","close":880.0},{"date":"2023-02-15","close":842.0},{"date":"2023-02-16","close":840.0},{"date":"2023-02-17","close":808.0},{"date":"2023-02-20","close":822.0},{"date":"2023-02-21","close":800.0},{"date":"2023-02-22","close":761.0},{"date":"2023-02-23","close":838.0},{"date":"2023-02-24","close":834.0},{"date":"2023-02-27","close":799.0},{"date":"2023-02-28","close":842.0},{"date":"2023-03-02","close":940.0},{"date":"2023-03-03","close":902.0},{"date":"2023-03-06","close":874.0},{"date":"2023-03-07","close":840.0},{"date":"2023-03-08","close":816.0},{"date":"2023-03-09","close":798.0},{"date":"2023-03-10","close":764.0},{"date":"2023-03-13","close":757.0},{"date":"2023-03-14","close":713.0},{"date":"2023-03-15","close":729.0},{"date":"2023-03-16","close":716.0},{"date":"2023-03-17","close":749.0},{"date":"2023-03-20","close":764.0},{"date":"2023-03-21","close":742.0},{"date":"2023-03-22","close":741.0},{"date":"2023-03-23","close":728.0},{"date":"2023-03-24","close":758.0},{"date":"2023-03-27","close":739.0},{"date":"2023-03-28","close":751.0},{"date":"2023-03-29","close":746.0},{"date":"2023-03-30","close":750.0},{"date":"2023-03-31","close":734.0},{"date":"2023-04-03","close":722.0},{"date":"2023-04-04","close":733.0},{"date":"2023-04-05","close":793.0},{"date":"2023-04-06","close":772.0},{"date":"2023-04-07","close":782.0},{"date":"2023-04-10","close":765.0},{"date":"2023-04-11","close":756.0},{"date":"2023-04-12","close":765.0},{"date":"2023-04-13","close":777.0},{"date":"2023-04-14","close":777.0},{"date":"2023-04-17","close":777.0},{"date":"2023-04-18","close":777.0},{"date":"2023-04-19","close":777.0},{"date":"2023-04-20","close":777.0},{"date":"2023-04-21","close":777.0},{"date":"2023-04-24","close":777.0},{"date":"2023-04-25","close":777.0},{"date":"2023-04-26","close":777.0},{"date":"2023-04-27","close":777.0},{"date":"2023-04-28","close":777.0},{"date":"2023-05-02","close":777.0},{"date":"2023-05-03","close":706.0},{"date":"2023-05-04","close":680.0},{"date":"2023-05-08","close":673.0},{"date":"2023-05-09","close":650.0},{"date":"2023-05-10","close":640.0},{"date":"2023-05-11","close":639.0},{"date":"2023-05-12","close":662.0},{"date":"2023-05-15","close":671.0},{"date":"2023-05-16","close":642.0},{"date":"2023-05-17","close":655.0},{"date":"2023-05-18","close":668.0},{"date":"2023-05-19","close":681.0},{"date":"2023-05-22","close":676.0},{"date":"2023-05-23","close":673.0},{"date":"2023-05-24","close":665.0},{"date":"2023-05-25","close":665.0},{"date":"2023-05-26","close":659.0},{"date":"2023-05-30","close":665.0},{"date":"2023-05-31","close":668.0},{"date":"2023-06-01","close":659.0},{"date":"2023-06-02","close":692.0},{"date":"2023-06-05","close":707.0},{"date":"2023-06-07","close":708.0},{"date":"2023-06-08","close":891.0},{"date":"2023-06-09","close":871.0},{"date":"2023-06-12","close":934.0},{"date":"2023-06-13","close":920.0},{"date":"2023-06-14","close":923.0},{"date":"2023-06-15","close":851.0},{"date":"2023-06-16","close":873.0},{"date":"2023-06-19","close":870.0},{"date":"2023-06-20","close":985.0},{"date":"2023-06-21","close":955.0},{"date":"2023-06-22","close":916.0},{"date":"2023-06-23","close":901.0},{"date":"2023-06-26","close":1040.0},{"date":"2023-06-27","close":1019.0},{"date":"2023-06-28","close":1011.0},{"date":"2023-06-29","close":948.0},{"date":"2023-06-30","close":936.0},{"date":"2023-07-03","close":948.0},{"date":"2023-07-04","close":932.0},{"date":"2023-07-05","close":929.0},{"date":"2023-07-06","close":886.0},{"date":"2023-07-07","close":893.0},{"date":"2023-07-10","close":912.0},{"date":"2023-07-11","close":911.0},{"date":"2023-07-12","close":912.0},{"date":"2023-07-13","close":900.0},{"date":"2023-07-14","close":896.0},{"date":"2023-07-17","close":889.0},{"date":"2023-07-18","close":834.0},{"date":"2023-07-19","close":840.0},{"date":"2023-07-20","close":835.0},{"date":"2023-07-21","close":819.0},{"date":"2023-07-24","close":802.0},{"date":"2023-07-25","close":780.0},{"date":"2023-07-26","close":750.0},{"date":"2023-07-27","close":750.0},{"date":"2023-07-28","close":777.0},{"date":"2023-07-31","close":786.0},{"date":"2023-08-01","close":794.0},{"date":"2023-08-02","close":773.0},{"date":"2023-08-03","close":756.0},{"date":"2023-08-04","close":766.0},{"date":"2023-08-07","close":767.0},{"date":"2023-08-08","close":734.0},{"date":"2023-08-09","close":743.0},{"date":"2023-08-10","close":741.0},{"date":"2023-08-11","close":747.0},{"date":"2023-08-14","close":730.0},{"date":"2023-08-16","close":695.0},{"date":"2023-08-17","close":690.0},{"date":"2023-08-18","close":678.0},{"date":"2023-08-21","close":688.0},{"date":"2023-08-22","close":698.0},{"date":"2023-08-23","close":707.0},{"date":"2023-08-24","close":729.0},{"date":"2023-08-25","close":719.0},{"date":"2023-08-28","close":737.0},{"date":"2023-08-29","close":745.0},{"date":"2023-08-30","close":756.0},{"date":"2023-08-31","close":789.0},{"date":"2023-09-01","close":817.0},{"date":"2023-09-04","close":794.0},{"date":"2023-09-05","close":782.0},{"date":"2023-09-06","close":780.0},{"date":"2023-09-07","close":755.0},{"date":"2023-09-08","close":759.0},{"date":"2023-09-11","close":747.0},{"date":"2023-09-12","close":723.0},{"date":"2023-09-13","close":711.0},{"date":"2023-09-14","close":720.0},{"date":"2023-09-15","close":729.0},{"date":"2023-09-18","close":729.0},{"date":"2023-09-19","close":716.0},{"date":"2023-09-20","close":713.0},{"date":"2023-09-21","close":684.0},{"date":"2023-09-22","close":687.0},{"date":"2023-09-25","close":667.0},{"date":"2023-09-26","close":650.0},{"date":"2023-09-27","close":663.0},{"date":"2023-10-04","close":626.0},{"date":"2023-10-05","close":607.0},{"date":"2023-10-06","close":626.0},{"date":"2023-10-10","close":615.0},{"date":"2023-10-11","close":629.0},{"date":"2023-10-12","close":634.0},{"date":"2023-10-13","close":619.0},{"date":"2023-10-16","close":598.0},{"date":"2023-10-17","close":622.0},{"date":"2023-10-18","close":614.0},{"date":"2023-10-19","close":591.0},{"date":"2023-10-20","close":573.0},{"date":"2023-10-23","close":561.0},{"date":"2023-10-24","close":586.0},{"date":"2023-10-25","close":583.0},{"date":"2023-10-26","close":558.0},{"date":"2023-10-27","close":554.0},{"date":"2023-10-30","close":592.0},{"date":"2023-10-31","close":568.0},{"date":"2023-11-01","close":561.0},{"date":"2023-11-02","close":585.0},{"date":"2023-11-03","close":588.0},{"date":"2023-11-06","close":610.0},{"date":"2023-11-07","close":593.0},{"date":"2023-11-08","close":588.0},{"date":"2023-11-09","close":582.0},{"date":"2023-11-10","close":564.0},{"date":"2023-11-13","close":546.0},{"date":"2023-11-14","close":565.0},{"date":"2023-11-15","close":586.0},{"date":"2023-11-16","close":587.0},{"date":"2023-11-17","close":573.0},{"date":"2023-11-20","close":583.0},{"date":"2023-11-21","close":601.0},{"date":"2023-11-22","close":599.0},{"date":"2023-11-23","close":601.0},{"date":"2023-11-24","close":601.0},{"date":"2023-11-27","close":590.0},{"date":"2023-11-28","close":588.0},{"date":"2023-11-29","close":583.0},{"date":"2023-11-30","close":576.0},{"date":"2023-12-01","close":591.0},{"date":"2023-12-04","close":584.0},{"date":"2023-12-05","close":588.0},{"date":"2023-12-06","close":589.0},{"date":"2023-12-07","close":592.0},{"date":"2023-12-08","close":589.0},{"date":"2023-12-11","close":605.0},{"date":"2023-12-12","close":602.0},{"date":"2023-12-13","close":605.0},{"date":"2023-12-14","close":602.0},{"date":"2023-12-15","close":602.0},{"date":"2023-12-18","close":610.0},{"date":"2023-12-19","close":594.0},{"date":"2023-12-20","close":592.0},{"date":"2023-12-21","close":584.0},{"date":"2023-12-22","close":578.0},{"date":"2023-12-26","close":568.0},{"date":"2023-12-27","close":583.0},{"date":"2023-12-28","close":587.0},{"date":"2024-01-02","close":594.0},{"date":"2024-01-03","close":590.0},{"date":"2024-01-04","close":585.0},{"date":"2024-01-05","close":585.0},{"date":"2024-01-08","close":609.0},{"date":"2024-01-09","close":611.0},{"date":"2024-01-10","close":602.0},{"date":"2024-01-11","close":651.0},{"date":"2024-01-12","close":655.0},{"date":"2024-01-15","close":649.0},{"date":"2024-01-16","close":636.0},{"date":"2024-01-17","close":612.0},{"date":"2024-01-18","close":614.0},{"date":"2024-01-19","close":625.0},{"date":"2024-01-22","close":615.0},{"date":"2024-01-23","close":629.0},{"date":"2024-01-24","close":627.0},{"date":"2024-01-25","close":610.0},{"date":"2024-01-26","close":613.0},{"date":"2024-01-29","close":641.0},{"date":"2024-01-30","close":666.0},{"date":"2024-01-31","close":650.0},{"date":"2024-02-01","close":624.0},{"date":"2024-02-02","close":622.0},{"date":"2024-02-05","close":622.0},{"date":"2024-02-06","close":610.0},{"date":"2024-02-07","close":603.0},{"date":"2024-02-08","close":601.0},{"date":"2024-02-13","close":617.0},{"date":"2024-02-14","close":639.0},{"date":"2024-02-15","close":796.0},{"date":"2024-02-16","close":807.0},{"date":"2024-02-19","close":775.0},{"date":"2024-02-20","close":755.0},{"date":"2024-02-21","close":816.0},{"date":"2024-02-22","close":850.0},{"date":"2024-02-23","close":796.0},{"date":"2024-02-26","close":787.0},{"date":"2024-02-27","close":746.0},{"date":"2024-02-28","close":722.0},{"date":"2024-02-29","close":690.0},{"date":"2024-03-04","close":693.0},{"date":"2024-03-05","close":669.0},{"date":"2024-03-06","close":680.0},{"date":"2024-03-07","close":774.0},{"date":"2024-03-08","close":752.0},{"date":"2024-03-11","close":715.0},{"date":"2024-03-12","close":760.0},{"date":"2024-03-13","close":755.0},{"date":"2024-03-14","close":733.0},{"date":"2024-03-15","close":737.0},{"date":"2024-03-18","close":722.0},{"date":"2024-03-19","close":729.0},{"date":"2024-03-20","close":716.0},{"date":"2024-03-21","close":719.0},{"date":"2024-03-22","close":710.0},{"date":"2024-03-25","close":708.0},{"date":"2024-03-26","close":734.0},{"date":"2024-03-27","close":711.0},{"date":"2024-03-28","close":711.0},{"date":"2024-03-29","close":710.0},{"date":"2024-04-01","close":713.0},{"date":"2024-04-02","close":706.0},{"date":"2024-04-03","close":710.0},{"date":"2024-04-04","close":703.0},{"date":"2024-04-05","close":685.0},{"date":"2024-04-08","close":664.0},{"date":"2024-04-09","close":643.0},{"date":"2024-04-11","close":649.0},{"date":"2024-04-12","close":647.0},{"date":"2024-04-15","close":628.0},{"date":"2024-04-16","close":606.0},{"date":"2024-04-17","close":601.0},{"date":"2024-04-18","close":620.0},{"date":"2024-04-19","close":610.0},{"date":"2024-04-22","close":606.0},{"date":"2024-04-23","close":599.0},{"date":"2024-04-24","close":615.0},{"date":"2024-04-25","close":609.0},{"date":"2024-04-26","close":615.0},{"date":"2024-04-29","close":674.0},{"date":"2024-04-30","close":644.0},{"date":"2024-05-02","close":645.0},{"date":"2024-05-03","close":641.0},{"date":"2024-05-07","close":640.0},{"date":"2024-05-08","close":652.0},{"date":"2024-05-09","close":642.0},{"date":"2024-05-10","close":645.0},{"date":"2024-05-13","close":644.0},{"date":"2024-05-14","close":658.0},{"date":"2024-05-16","close":663.0},{"date":"2024-05-17","close":647.0},{"date":"2024-05-20","close":632.0},{"date":"2024-05-21","close":642.0},{"date":"2024-05-22","close":626.0},{"date":"2024-05-23","close":621.0},{"date":"2024-05-24","close":618.0},{"date":"2024-05-27","close":616.0},{"date":"2024-05-28","close":619.0},{"date":"2024-05-29","close":622.0},{"date":"2024-05-30","close":639.0},{"date":"2024-05-31","close":628.0},{"date":"2024-06-03","close":620.0},{"date":"2024-06-04","close":613.0},{"date":"2024-06-05","close":607.0},{"date":"2024-06-07","close":608.0},{"date":"2024-06-10","close":609.0},{"date":"2024-06-11","close":616.0},{"date":"2024-06-12","close":632.0},{"date":"2024-06-13","close":625.0},{"date":"2024-06-14","close":624.0},{"date":"2024-06-17","close":615.0},{"date":"2024-06-18","close":617.0},{"date":"2024-06-19","close":617.0},{"date":"2024-06-20","close":608.0},{"date":"2024-06-21","close":602.0},{"date":"2024-06-24","close":601.0},{"date":"2024-06-25","close":604.0},{"date":"2024-06-26","close":604.0},{"date":"2024-06-27","close":604.0},{"date":"2024-06-28","close":618.0},{"date":"2024-07-01","close":613.0},{"date":"2024-07-02","close":606.0},{"date":"2024-07-03","close":601.0},{"date":"2024-07-04","close":598.0},{"date":"2024-07-05","close":607.0},{"date":"2024-07-08","close":605.0},{"date":"2024-07-09","close":616.0},{"date":"2024-07-10","close":601.0},{"date":"2024-07-11","close":605.0},{"date":"2024-07-12","close":605.0},{"date":"2024-07-15","close":599.0},{"date":"2024-07-16","close":603.0},{"date":"2024-07-17","close":602.0},{"date":"2024-07-18","close":592.0},{"date":"2024-07-19","close":603.0},{"date":"2024-07-22","close":600.0},{"date":"2024-07-23","close":584.0},{"date":"2024-07-24","close":580.0},{"date":"2024-07-25","close":572.0},{"date":"2024-07-26","close":572.0},{"date":"2024-07-29","close":572.0},{"date":"2024-07-30","close":569.0},{"date":"2024-07-31","close":568.0},{"date":"2024-08-01","close":576.0},{"date":"2024-08-02","close":553.0},{"date":"2024-08-05","close":498.0},{"date":"2024-08-06","close":507.0},{"date":"2024-08-07","close":536.0},{"date":"2024-08-08","close":535.0},{"date":"2024-08-09","close":533.0},{"date":"2024-08-12","close":528.0},{"date":"2024-08-13","close":518.0},{"date":"2024-08-14","close":529.0},{"date":"2024-08-16","close":539.0},{"date":"2024-08-19","close":536.0},{"date":"2024-08-20","close":543.0},{"date":"2024-08-21","close":543.0},{"date":"2024-08-22","close":530.0},{"date":"2024-08-23","close":520.0},{"date":"2024-08-26","close":521.0},{"date":"2024-08-27","close":520.0},{"date":"2024-08-28","close":521.0},{"date":"2024-08-29","close":520.0},{"date":"2024-08-30","close":525.0},{"date":"2024-09-02","close":515.0},{"date":"2024-09-03","close":515.0},{"date":"2024-09-04","close":493.0},{"date":"2024-09-05","close":470.0},{"date":"2024-09-06","close":462.0},{"date":"2024-09-09","close":466.0},{"date":"2024-09-10","close":464.0},{"date":"2024-09-11","close":468.0},{"date":"2024-09-12","close":479.0},{"date":"2024-09-13","close":480.0},{"date":"2024-09-19","close":482.0},{"date":"2024-09-20","close":479.0},{"date":"2024-09-23","close":475.0},{"date":"2024-09-24","close":470.0},{"date":"2024-09-25","close":484.0},{"date":"2024-09-26","close":484.0},{"date":"2024-09-27","close":505.0},{"date":"2024-09-30","close":490.0},{"date":"2024-10-02","close":490.0},{"date":"2024-10-04","close":487.0},{"date":"2024-10-07","close":482.0},{"date":"2024-10-08","close":476.0},{"date":"2024-10-10","close":461.0},{"date":"2024-10-11","close":458.0},{"date":"2024-10-14","close":462.0},{"date":"2024-10-15","close":450.0},{"date":"2024-10-16","close":454.0},{"date":"2024-10-17","close":452.0},{"date":"2024-10-18","close":448.0},{"date":"2024-10-21","close":438.0},{"date":"2024-10-22","close":417.0},{"date":"2024-10-23","close":409.0},{"date":"2024-10-24","close":388.0},{"date":"2024-10-25","close":399.0},{"date":"2024-10-28","close":401.0},{"date":"2024-10-29","close":396.0},{"date":"2024-10-30","close":397.0},{"date":"2024-10-31","close":404.0},{"date":"2024-11-01","close":400.0},{"date":"2024-11-04","close":403.0},{"date":"2024-11-05","close":406.0},{"date":"2024-11-06","close":400.0},{"date":"2024-11-07","close":388.0},{"date":"2024-11-08","close":391.0},{"date":"2024-11-11","close":384.0},{"date":"2024-11-12","close":352.0},{"date":"2024-11-13","close":322.0},{"date":"2024-11-14","close":309.0},{"date":"2024-11-15","close":313.0},{"date":"2024-11-18","close":316.0},{"date":"2024-11-19","close":311.0},{"date":"2024-11-20","close":310.0},{"date":"2024-11-21","close":309.0},{"date":"2024-11-22","close":301.0},{"date":"2024-11-25","close":306.0},{"date":"2024-11-26","close":318.0},{"date":"2024-11-27","close":335.0},{"date":"2024-11-28","close":332.0},{"date":"2024-11-29","close":319.0},{"date":"2024-12-02","close":310.0},{"date":"2024-12-03","close":312.0},{"date":"2024-12-04","close":310.0},{"date":"2024-12-05","close":306.0},{"date":"2024-12-06","close":295.0},{"date":"2024-12-09","close":273.0},{"date":"2024-12-10","close":290.0},{"date":"2024-12-11","close":309.0},{"date":"2024-12-12","close":305.0},{"date":"2024-12-13","close":311.0},{"date":"2024-12-16","close":312.0},{"date":"2024-12-17","close":313.0},{"date":"2024-12-18","close":319.0},{"date":"2024-12-19","close":313.0},{"date":"2024-12-20","close":303.0},{"date":"2024-12-23","close":307.0},{"date":"2024-12-24","close":304.0},{"date":"2024-12-26","close":297.0},{"date":"2024-12-27","close":293.0},{"date":"2024-12-30","close":292.0},{"date":"2025-01-02","close":300.0},{"date":"2025-01-03","close":301.0},{"date":"2025-01-06","close":302.0},{"date":"2025-01-07","close":309.0},{"date":"2025-01-08","close":307.0},{"date":"2025-01-09","close":399.0},{"date":"2025-01-10","close":361.0},{"date":"2025-01-13","close":369.0},{"date":"2025-01-14","close":348.0},{"date":"2025-01-15","close":338.0},{"date":"2025-01-16","close":339.0},{"date":"2025-01-17","close":363.0},{"date":"2025-01-20","close":358.0},{"date":"2025-01-21","close":347.0},{"date":"2025-01-22","close":343.0},{"date":"2025-01-23","close":349.0},{"date":"2025-01-24","close":344.0},{"date":"2025-01-31","close":342.0},{"date":"2025-02-03","close":315.0},{"date":"2025-02-04","close":327.0},{"date":"2025-02-05","close":329.0},{"date":"2025-02-06","close":347.0},{"date":"2025-02-07","close":358.0},{"date":"2025-02-10","close":352.0},{"date":"2025-02-11","close":350.0},{"date":"2025-02-12","close":335.0},{"date":"2025-02-13","close":342.0},{"date":"2025-02-14","close":337.0},{"date":"2025-02-17","close":343.0},{"date":"2025-02-18","close":350.0},{"date":"2025-02-19","close":346.0},{"date":"2025-02-20","close":336.0},{"date":"2025-02-21","close":339.0},{"date":"2025-02-24","close":335.0},{"date":"2025-02-25","close":329.0},{"date":"2025-02-26","close":330.0},{"date":"2025-02-27","close":337.0},{"date":"2025-02-28","close":329.0},{"date":"2025-03-04","close":320.0},{"date":"2025-03-05","close":322.0},{"date":"2025-03-06","close":321.0},{"date":"2025-03-07","close":319.0},{"date":"2025-03-10","close":318.0},{"date":"2025-03-11","close":316.0},{"date":"2025-03-12","close":318.0},{"date":"2025-03-13","close":316.0},{"date":"2025-03-14","close":317.0},{"date":"2025-03-17","close":305.0},{"date":"2025-03-18","close":300.0},{"date":"2025-03-19","close":297.0},{"date":"2025-03-20","close":295.0},{"date":"2025-03-21","close":332.0},{"date":"2025-03-24","close":330.0},{"date":"2025-03-25","close":335.0},{"date":"2025-03-26","close":322.0},{"date":"2025-03-27","close":318.0},{"date":"2025-03-28","close":309.0},{"date":"2025-03-31","close":301.0},{"date":"2025-04-01","close":307.0},{"date":"2025-04-02","close":307.0},{"date":"2025-04-03","close":303.0},{"date":"2025-04-04","close":305.0},{"date":"2025-04-07","close":285.0},{"date":"2025-04-08","close":297.0},{"date":"2025-04-09","close":293.0},{"date":"2025-04-10","close":307.0},{"date":"2025-04-11","close":310.0},{"date":"2025-04-14","close":316.0},{"date":"2025-04-15","close":314.0},{"date":"2025-04-16","close":334.0},{"date":"2025-04-17","close":340.0},{"date":"2025-04-18","close":349.0},{"date":"2025-04-21","close":404.0},{"date":"2025-04-22","close":373.0},{"date":"2025-04-23","close":364.0},{"date":"2025-04-24","close":360.0},{"date":"2025-04-25","close":365.0},{"date":"2025-04-28","close":344.0},{"date":"2025-04-29","close":344.0},{"date":"2025-04-30","close":336.0},{"date":"2025-05-02","close":333.0},{"date":"2025-05-07","close":346.0},{"date":"2025-05-08","close":345.0},{"date":"2025-05-09","close":339.0},{"date":"2025-05-12","close":348.0},{"date":"2025-05-13","close":349.0},{"date":"2025-05-14","close":353.0},{"date":"2025-05-15","close":348.0},{"date":"2025-05-16","close":341.0},{"date":"2025-05-19","close":334.0},{"date":"2025-05-20","close":342.0},{"date":"2025-05-21","close":352.0},{"date":"2025-05-22","close":346.0},{"date":"2025-05-23","close":346.0},{"date":"2025-05-26","close":349.0},{"date":"2025-05-27","close":350.0},{"date":"2025-05-28","close":358.0},{"date":"2025-05-29","close":360.0},{"date":"2025-05-30","close":359.0},{"date":"2025-06-02","close":360.0},{"date":"2025-06-04","close":366.0},{"date":"2025-06-05","close":380.0},{"date":"2025-06-09","close":380.0},{"date":"2025-06-10","close":375.0},{"date":"2025-06-11","close":381.0},{"date":"2025-06-12","close":375.0},{"date":"2025-06-13","close":373.0},{"date":"2025-06-16","close":376.0},{"date":"2025-06-17","close":375.0},{"date":"2025-06-18","close":373.0},{"date":"2025-06-19","close":370.0},{"date":"2025-06-20","close":368.0},{"date":"2025-06-23","close":357.0},{"date":"2025-06-24","close":373.0},{"date":"2025-06-25","close":364.0},{"date":"2025-06-26","close":354.0},{"date":"2025-06-27","close":348.0},{"date":"2025-06-30","close":344.0},{"date":"2025-07-01","close":349.0},{"date":"2025-07-02","close":347.0},{"date":"2025-07-03","close":362.0},{"date":"2025-07-04","close":358.0},{"date":"2025-07-07","close":354.0},{"date":"2025-07-08","close":350.0},{"date":"2025-07-09","close":354.0},{"date":"2025-07-10","close":356.0},{"date":"2025-07-11","close":356.0},{"date":"2025-07-14","close":352.0},{"date":"2025-07-15","close":350.0},{"date":"2025-07-16","close":349.0},{"date":"2025-07-17","close":356.0},{"date":"2025-07-18","close":358.0},{"date":"2025-07-21","close":346.0},{"date":"2025-07-22","close":348.0},{"date":"2025-07-23","close":345.0},{"date":"2025-07-24","close":339.0},{"date":"2025-07-25","close":336.0},{"date":"2025-07-28","close":335.0},{"date":"2025-07-29","close":331.0},{"date":"2025-07-30","close":329.0},{"date":"2025-07-31","close":335.0},{"date":"2025-08-01","close":338.0},{"date":"2025-08-04","close":335.0},{"date":"2025-08-05","close":336.0},{"date":"2025-08-06","close":334.0},{"date":"2025-08-07","close":334.0},{"date":"2025-08-08","close":333.0},{"date":"2025-08-11","close":334.0},{"date":"2025-08-12","close":334.0},{"date":"2025-08-13","close":336.0},{"date":"2025-08-14","close":334.0},{"date":"2025-08-18","close":334.0},{"date":"2025-08-19","close":334.0},{"date":"2025-08-20","close":334.0},{"date":"2025-08-21","close":334.0},{"date":"2025-08-22","close":311.0},{"date":"2025-08-25","close":309.0},{"date":"2025-08-26","close":306.0},{"date":"2025-08-27","close":308.0},{"date":"2025-08-28","close":313.0},{"date":"2025-08-29","close":313.0},{"date":"2025-09-01","close":312.0},{"date":"2025-09-02","close":312.0},{"date":"2025-09-03","close":307.0},{"date":"2025-09-04","close":302.0},{"date":"2025-09-05","close":301.0},{"date":"2025-09-08","close":294.0},{"date":"2025-09-09","close":295.0},{"date":"2025-09-10","close":292.0},{"date":"2025-09-11","close":296.0},{"date":"2025-09-12","close":297.0},{"date":"2025-09-15","close":296.0},{"date":"2025-09-16","close":290.0},{"date":"2025-09-17","close":297.0},{"date":"2025-09-18","close":295.0},{"date":"2025-09-19","close":292.0},{"date":"2025-09-22","close":293.0},{"date":"2025-09-23","close":294.0},{"date":"2025-09-24","close":283.0},{"date":"2025-09-25","close":279.0},{"date":"2025-09-26","close":282.0},{"date":"2025-09-29","close":286.0},{"date":"2025-09-30","close":289.0},{"date":"2025-10-01","close":286.0},{"date":"2025-10-02","close":280.0},{"date":"2025-10-10","close":280.0},{"date":"2025-10-13","close":279.0},{"date":"2025-10-14","close":277.0},{"date":"2025-10-15","close":281.0},{"date":"2025-10-16","close":275.0},{"date":"2025-10-17","close":271.0},{"date":"2025-10-20","close":269.0},{"date":"2025-10-21","close":270.0},{"date":"2025-10-22","close":263.0},{"date":"2025-10-23","close":264.0},{"date":"2025-10-24","close":259.0},{"date":"2025-10-27","close":265.0},{"date":"2025-10-28","close":265.0},{"date":"2025-10-29","close":262.0},{"date":"2025-10-30","close":254.0},{"date":"2025-10-31","close":254.0},{"date":"2025-11-03","close":251.0},{"date":"2025-11-04","close":250.0},{"date":"2025-11-05","close":248.0},{"date":"2025-11-06","close":260.0},{"date":"2025-11-07","close":277.0},{"date":"2025-11-10","close":273.0},{"date":"2025-11-11","close":266.0},{"date":"2025-11-12","close":270.0},{"date":"2025-11-13","close":270.0},{"date":"2025-11-14","close":269.0},{"date":"2025-11-17","close":268.0},{"date":"2025-11-18","close":268.0},{"date":"2025-11-19","close":265.0},{"date":"2025-11-20","close":270.0},{"date":"2025-11-21","close":267.0},{"date":"2025-11-24","close":264.0},{"date":"2025-11-25","close":263.0},{"date":"2025-11-26","close":269.0},{"date":"2025-11-27","close":271.0},{"date":"2025-11-28","close":274.0},{"date":"2025-12-01","close":273.0},{"date":"2025-12-02","close":280.0},{"date":"2025-12-03","close":281.0},{"date":"2025-12-04","close":280.0},{"date":"2025-12-05","close":286.0},{"date":"2025-12-08","close":291.0},{"date":"2025-12-09","close":292.0},{"date":"2025-12-10","close":293.0},{"date":"2025-12-11","close":295.0},{"date":"2025-12-12","close":314.0},{"date":"2025-12-15","close":312.0},{"date":"2025-12-16","close":314.0},{"date":"2025-12-17","close":311.0},{"date":"2025-12-18","close":310.0},{"date":"2025-12-19","close":311.0},{"date":"2025-12-22","close":312.0},{"date":"2025-12-23","close":314.0},{"date":"2025-12-24","close":319.0},{"date":"2025-12-26","close":319.0},{"date":"2025-12-29","close":316.0},{"date":"2025-12-30","close":310.0},{"date":"2026-01-02","close":311.0},{"date":"2026-01-05","close":307.0},{"date":"2026-01-06","close":290.0},{"date":"2026-01-07","close":279.0},{"date":"2026-01-08","close":258.0},{"date":"2026-01-09","close":277.0},{"date":"2026-01-12","close":280.0},{"date":"2026-01-13","close":271.0},{"date":"2026-01-14","close":270.0},{"date":"2026-01-15","close":273.0},{"date":"2026-01-16","close":272.0},{"date":"2026-01-19","close":264.0},{"date":"2026-01-20","close":265.0},{"date":"2026-01-21","close":274.0},{"date":"2026-01-22","close":270.0},{"date":"2026-01-23","close":268.0},{"date":"2026-01-26","close":267.0},{"date":"2026-01-27","close":265.0},{"date":"2026-01-28","close":261.0},{"date":"2026-01-29","close":262.0},{"date":"2026-01-30","close":263.0},{"date":"2026-02-02","close":262.0},{"date":"2026-02-03","close":266.0},{"date":"2026-02-04","close":259.0},{"date":"2026-02-05","close":250.0},{"date":"2026-02-06","close":240.0},{"date":"2026-02-09","close":246.0},{"date":"2026-02-10","close":258.0},{"date":"2026-02-11","close":253.0},{"date":"2026-02-12","close":328.0},{"date":"2026-02-13","close":272.0},{"date":"2026-02-19","close":264.0},{"date":"2026-02-20","close":269.0},{"date":"2026-02-23","close":260.0},{"date":"2026-02-24","close":279.0},{"date":"2026-02-25","close":297.0},{"date":"2026-02-26","close":294.0},{"date":"2026-02-27","close":281.0},{"date":"2026-03-03","close":1305.0},{"date":"2026-03-04","close":1250.0},{"date":"2026-03-05","close":1290.0},{"date":"2026-03-06","close":1305.0},{"date":"2026-03-09","close":1215.0},{"date":"2026-03-10","close":1225.0},{"date":"2026-03-11","close":1230.0},{"date":"2026-03-12","close":1220.0},{"date":"2026-03-13","close":1215.0},{"date":"2026-03-16","close":1200.0},{"date":"2026-03-17","close":1200.0},{"date":"2026-03-18","close":1110.0},{"date":"2026-03-19","close":1110.0},{"date":"2026-03-20","close":1165.0},{"date":"2026-03-23","close":1135.0},{"date":"2026-03-24","close":1135.0},{"date":"2026-03-25","close":1145.0},{"date":"2026-03-26","close":1150.0},{"date":"2026-03-27","close":1205.0},{"date":"2026-03-30","close":1220.0},{"date":"2026-03-31","close":1190.0},{"date":"2026-04-01","close":1195.0},{"date":"2026-04-02","close":1155.0},{"date":"2026-04-03","close":1205.0},{"date":"2026-04-06","close":1210.0},{"date":"2026-04-07","close":1160.0},{"date":"2026-04-08","close":1200.0},{"date":"2026-04-09","close":1190.0},{"date":"2026-04-10","close":1205.0},{"date":"2026-04-13","close":1200.0},{"date":"2026-04-14","close":1215.0},{"date":"2026-04-15","close":1210.0},{"date":"2026-04-16","close":1230.0},{"date":"2026-04-17","close":1225.0},{"date":"2026-04-20","close":1235.0},{"date":"2026-04-21","close":1285.0},{"date":"2026-04-22","close":1285.0},{"date":"2026-04-23","close":1295.0},{"date":"2026-04-24","close":1330.0},{"date":"2026-04-27","close":1370.0},{"date":"2026-04-28","close":1420.0},{"date":"2026-04-29","close":1385.0},{"date":"2026-04-30","close":1340.0},{"date":"2026-05-04","close":1340.0},{"date":"2026-05-06","close":1340.0},{"date":"2026-05-07","close":1340.0},{"date":"2026-05-08","close":1340.0},{"date":"2026-05-11","close":1340.0},{"date":"2026-05-12","close":1340.0},{"date":"2026-05-13","close":1340.0},{"date":"2026-05-14","close":1340.0},{"date":"2026-05-15","close":1340.0},{"date":"2026-05-18","close":1340.0},{"date":"2026-05-19","close":1340.0},{"date":"2026-05-20","close":1340.0},{"date":"2026-05-21","close":1340.0},{"date":"2026-05-22","close":1340.0},{"date":"2026-05-26","close":1297.0},{"date":"2026-05-27","close":1235.0},{"date":"2026-05-28","close":1131.0},{"date":"2026-05-29","close":1110.0},{"date":"2026-06-01","close":991.0},{"date":"2026-06-02","close":962.0},{"date":"2026-06-04","close":919.0},{"date":"2026-06-05","close":866.0},{"date":"2026-06-08","close":803.0},{"date":"2026-06-09","close":812.0},{"date":"2026-06-10","close":753.0},{"date":"2026-06-11","close":978.0},{"date":"2026-06-12","close":905.0},{"date":"2026-06-15","close":902.0},{"date":"2026-06-16","close":905.0},{"date":"2026-06-17","close":897.0},{"date":"2026-06-18","close":872.0},{"date":"2026-06-19","close":835.0},{"date":"2026-06-22","close":830.0},{"date":"2026-06-23","close":750.0},{"date":"2026-06-24","close":740.0},{"date":"2026-06-25","close":740.0},{"date":"2026-06-26","close":743.0},{"date":"2026-06-29","close":910.0},{"date":"2026-06-30","close":922.0},{"date":"2026-07-01","close":1043.0},{"date":"2026-07-02","close":920.0},{"date":"2026-07-03","close":861.0},{"date":"2026-07-06","close":830.0},{"date":"2026-07-07","close":852.0},{"date":"2026-07-08","close":822.0},{"date":"2026-07-09","close":831.0},{"date":"2026-07-10","close":870.0},{"date":"2026-07-13","close":896.0},{"date":"2026-07-14","close":902.0},{"date":"2026-07-15","close":916.0},{"date":"2026-07-16","close":865.0},{"date":"2026-07-20","close":935.0},{"date":"2026-07-21","close":1003.0},{"date":"2026-07-22","close":1006.0},{"date":"2026-07-23","close":991.0},{"date":"2026-07-24","close":1000.0},{"date":"2026-07-27","close":978.0},{"date":"2026-07-28","close":899.0},{"date":"2026-07-29","close":830.0},{"date":"2026-07-30","close":827.0},{"date":"2026-07-31","close":830.0},{"date":"2026-08-03","close":792.0},{"date":"2026-08-04","close":829.0},{"date":"2026-08-05","close":897.0},{"date":"2026-08-06","close":889.0},{"date":"2026-08-07","close":890.0},{"date":"2026-08-10","close":898.0},{"date":"2026-08-11","close":915.0},{"date":"2026-08-12","close":941.0},{"date":"2026-08-13","close":930.0},{"date":"2026-08-14","close":922.0},{"date":"2026-08-18","close":921.0},{"date":"2026-08-19","close":910.0},{"date":"2026-08-20","close":927.0},{"date":"2026-08-21","close":1002.0},{"date":"2026-08-24","close":976.0},{"date":"2026-08-25","close":968.0},{"date":"2026-08-26","close":959.0},{"date":"2026-08-27","close":947.0},{"date":"2026-08-28","close":940.0},{"date":"2026-08-31","close":950.0},{"date":"2026-09-01","close":953.0},{"date":"2026-09-02","close":928.0},{"date":"2026-09-03","close":905.0},{"date":"2026-09-04","close":923.0},{"date":"2026-09-07","close":902.0},{"date":"2026-09-08","close":887.0},{"date":"2026-09-09","close":885.0},{"date":"2026-09-10","close":905.0},{"date":"2026-09-11","close":890.0},{"date":"2026-09-14","close":889.0},{"date":"2026-09-15","close":910.0},{"date":"2026-09-16","close":910.0},{"date":"2026-09-17","close":899.0},{"date":"2026-09-18","close":915.0},{"date":"2026-09-21","close":992.0},{"date":"2026-09-22","close":975.0},{"date":"2026-09-23","close":977.0},{"date":"2026-09-28","close":990.0},{"date":"2026-09-29","close":1021.0},{"date":"2026-09-30","close":1010.0},{"date":"2026-10-01","close":1007.0},{"date":"2026-10-02","close":1006.0},{"date":"2026-10-06","close":1003.0},{"date":"2026-10-07","close":999.0},{"date":"2026-10-08","close":1018.0},{"date":"2026-10-12","close":998.0},{"date":"2026-10-13","close":986.0},{"date":"2026-10-14","close":960.0},{"date":"2026-10-15","close":940.0},{"date":"2026-10-16","close":935.0},{"date":"2026-10-19","close":923.0},{"date":"2026-10-20","close":903.0},{"date":"2026-10-21","close":919.0},{"date":"2026-10-22","close":895.0},{"date":"2026-10-23","close":862.0}],"chart_data":[{"date":"2024-10-23","open":417,"high":418,"low":405,"close":409,"volume":379587,"rsi_14":8.25,"sma_20":464.6,"sma_60":503.55,"sma_120":561.75},{"date":"2024-10-24","open":412,"high":412,"low":385,"close":388,"volume":633924,"rsi_14":6.78,"sma_20":460.25,"sma_60":500.28,"sma_120":559.86},{"date":"2024-10-25","open":388,"high":404,"low":388,"close":399,"volume":319783,"rsi_14":15.08,"sma_20":456.7,"sma_60":497.27,"sma_120":558.11},{"date":"2024-10-28","open":395,"high":404,"low":395,"close":401,"volume":188758,"rsi_14":17.07,"sma_20":452.55,"sma_60":494.42,"sma_120":556.33},{"date":"2024-10-29","open":399,"high":400,"low":388,"close":396,"volume":274565,"rsi_14":17.21,"sma_20":448.15,"sma_60":491.48,"sma_120":554.01},{"date":"2024-10-30","open":397,"high":403,"low":389,"close":397,"volume":138861,"rsi_14":20.37,"sma_20":442.75,"sma_60":488.57,"sma_120":551.95},{"date":"2024-10-31","open":394,"high":404,"low":388,"close":404,"volume":237952,"rsi_14":25.89,"sma_20":438.45,"sma_60":485.82,"sma_120":549.94},{"date":"2024-11-01","open":404,"high":404,"low":396,"close":400,"volume":104789,"rsi_14":22.32,"sma_20":433.95,"sma_60":483.02,"sma_120":547.93},{"date":"2024-11-04","open":400,"high":404,"low":395,"close":403,"volume":147087,"rsi_14":27.18,"sma_20":429.75,"sma_60":480.13,"sma_120":545.96},{"date":"2024-11-05","open":405,"high":410,"low":400,"close":406,"volume":132450,"rsi_14":26.47,"sma_20":425.95,"sma_60":477.68,"sma_120":543.91},{"date":"2024-11-06","open":406,"high":409,"low":382,"close":400,"volume":521148,"rsi_14":25.47,"sma_20":422.15,"sma_60":476.05,"sma_120":541.89},{"date":"2024-11-07","open":394,"high":399,"low":386,"close":388,"volume":243849,"rsi_14":23.68,"sma_20":418.5,"sma_60":474.07,"sma_120":539.75},{"date":"2024-11-08","open":387,"high":397,"low":387,"close":391,"volume":144248,"rsi_14":28.04,"sma_20":415.15,"sma_60":471.65,"sma_120":537.64},{"date":"2024-11-11","open":391,"high":392,"low":377,"close":384,"volume":426751,"rsi_14":32.26,"sma_20":411.25,"sma_60":469.13,"sma_120":535.36},{"date":"2024-11-12","open":377,"high":381,"low":342,"close":352,"volume":955516,"rsi_14":25.64,"sma_20":406.35,"sma_60":466.12,"sma_120":532.77},{"date":"2024-11-13","open":343,"high":352,"low":321,"close":322,"volume":1291364,"rsi_14":23.81,"sma_20":399.75,"sma_60":462.68,"sma_120":530.06},{"date":"2024-11-14","open":322,"high":329,"low":301,"close":309,"volume":924165,"rsi_14":14.84,"sma_20":392.6,"sma_60":459.2,"sma_120":527.37},{"date":"2024-11-15","open":308,"high":316,"low":294,"close":313,"volume":860041,"rsi_14":16.15,"sma_20":385.85,"sma_60":455.6,"sma_120":524.62},{"date":"2024-11-18","open":313,"high":318,"low":305,"close":316,"volume":282755,"rsi_14":18.75,"sma_20":379.75,"sma_60":451.88,"sma_120":522.04},{"date":"2024-11-19","open":313,"high":318,"low":305,"close":311,"volume":201970,"rsi_14":17.42,"sma_20":374.45,"sma_60":448.13,"sma_120":519.46},{"date":"2024-11-20","open":308,"high":315,"low":306,"close":310,"volume":244959,"rsi_14":12.7,"sma_20":369.5,"sma_60":444.25,"sma_120":516.89},{"date":"2024-11-21","open":310,"high":312,"low":300,"close":309,"volume":229689,"rsi_14":13.01,"sma_20":365.55,"sma_60":440.35,"sma_120":514.33},{"date":"2024-11-22","open":309,"high":313,"low":299,"close":301,"volume":557754,"rsi_14":10.16,"sma_20":360.65,"sma_60":436.53,"sma_120":511.68},{"date":"2024-11-25","open":303,"high":316,"low":303,"close":306,"volume":522704,"rsi_14":11.54,"sma_20":355.9,"sma_60":432.97,"sma_120":509.05},{"date":"2024-11-26","open":307,"high":323,"low":307,"close":318,"volume":585106,"rsi_14":19.85,"sma_20":352.0,"sma_60":429.58,"sma_120":506.38},{"date":"2024-11-27","open":318,"high":341,"low":313,"close":335,"volume":831158,"rsi_14":31.21,"sma_20":348.9,"sma_60":426.5,"sma_120":503.93},{"date":"2024-11-28","open":336,"high":347,"low":327,"close":332,"volume":573223,"rsi_14":29.08,"sma_20":345.3,"sma_60":423.35,"sma_120":501.53},{"date":"2024-11-29","open":333,"high":339,"low":318,"close":319,"volume":294226,"rsi_14":27.89,"sma_20":341.25,"sma_60":420.0,"sma_120":499.08},{"date":"2024-12-02","open":330,"high":330,"low":310,"close":310,"volume":321572,"rsi_14":33.06,"sma_20":336.6,"sma_60":416.42,"sma_120":496.61},{"date":"2024-12-03","open":306,"high":316,"low":306,"close":312,"volume":304542,"rsi_14":44.79,"sma_20":331.9,"sma_60":413.03,"sma_120":494.14},{"date":"2024-12-04","open":305,"high":318,"low":303,"close":310,"volume":492102,"rsi_14":50.59,"sma_20":327.4,"sma_60":409.62,"sma_120":491.65},{"date":"2024-12-05","open":310,"high":312,"low":303,"close":306,"volume":395587,"rsi_14":45.88,"sma_20":323.3,"sma_60":406.5,"sma_120":489.07},{"date":"2024-12-06","open":301,"high":306,"low":286,"close":295,"volume":518219,"rsi_14":38.71,"sma_20":318.5,"sma_60":403.58,"sma_120":486.26},{"date":"2024-12-09","open":283,"high":288,"low":270,"close":273,"volume":651894,"rsi_14":32.73,"sma_20":312.95,"sma_60":400.43,"sma_120":483.32},{"date":"2024-12-10","open":273,"high":291,"low":273,"close":290,"volume":335808,"rsi_14":42.06,"sma_20":309.85,"sma_60":397.5,"sma_120":480.54},{"date":"2024-12-11","open":291,"high":311,"low":291,"close":309,"volume":475176,"rsi_14":50.0,"sma_20":309.2,"sma_60":394.92,"sma_120":477.99},{"date":"2024-12-12","open":309,"high":312,"low":305,"close":305,"volume":269782,"rsi_14":51.43,"sma_20":309.0,"sma_60":392.2,"sma_120":475.39},{"date":"2024-12-13","open":305,"high":313,"low":298,"close":311,"volume":165310,"rsi_14":51.77,"sma_20":308.9,"sma_60":389.4,"sma_120":472.84},{"date":"2024-12-16","open":311,"high":318,"low":309,"close":312,"volume":369629,"rsi_14":47.69,"sma_20":308.7,"sma_60":386.6,"sma_120":470.38},{"date":"2024-12-17","open":314,"high":322,"low":310,"close":313,"volume":349558,"rsi_14":40.35,"sma_20":308.8,"sma_60":383.78,"sma_120":467.97},{"date":"2024-12-18","open":313,"high":322,"low":310,"close":319,"volume":372266,"rsi_14":44.44,"sma_20":309.25,"sma_60":381.12,"sma_120":465.62},{"date":"2024-12-19","open":309,"high":316,"low":305,"close":313,"volume":179020,"rsi_14":47.27,"sma_20":309.45,"sma_60":378.42,"sma_120":463.19},{"date":"2024-12-20","open":309,"high":312,"low":298,"close":303,"volume":599128,"rsi_14":46.85,"sma_20":309.55,"sma_60":375.63,"sma_120":460.68},{"date":"2024-12-23","open":304,"high":313,"low":302,"close":307,"volume":442683,"rsi_14":47.79,"sma_20":309.6,"sma_60":372.68,"sma_120":458.21},{"date":"2024-12-24","open":309,"high":311,"low":296,"close":304,"volume":228187,"rsi_14":47.37,"sma_20":308.9,"sma_60":369.68,"sma_120":455.59},{"date":"2024-12-26","open":313,"high":313,"low":293,"close":297,"volume":416369,"rsi_14":46.15,"sma_20":307.0,"sma_60":366.22,"sma_120":452.96},{"date":"2024-12-27","open":297,"high":298,"low":283,"close":293,"volume":284218,"rsi_14":49.09,"sma_20":305.05,"sma_60":362.93,"sma_120":450.35},{"date":"2024-12-30","open":291,"high":295,"low":285,"close":292,"volume":227011,"rsi_14":60.67,"sma_20":303.7,"sma_60":359.63,"sma_120":447.77},{"date":"2025-01-02","open":283,"high":300,"low":283,"close":300,"volume":295506,"rsi_14":56.25,"sma_20":303.2,"sma_60":356.52,"sma_120":445.29},{"date":"2025-01-03","open":299,"high":305,"low":296,"close":301,"volume":160924,"rsi_14":43.55,"sma_20":302.65,"sma_60":353.5,"sma_120":442.74},{"date":"2025-01-06","open":301,"high":304,"low":297,"close":302,"volume":277695,"rsi_14":47.46,"sma_20":302.25,"sma_60":350.6,"sma_120":440.22},{"date":"2025-01-07","open":302,"high":312,"low":302,"close":309,"volume":441829,"rsi_14":48.33,"sma_20":302.4,"sma_60":348.07,"sma_120":437.66},{"date":"2025-01-08","open":309,"high":313,"low":297,"close":307,"volume":398761,"rsi_14":45.9,"sma_20":303.0,"sma_60":345.55,"sma_120":435.21},{"date":"2025-01-09","open":304,"high":399,"low":301,"close":399,"volume":35112721,"rsi_14":78.29,"sma_20":309.3,"sma_60":344.5,"sma_120":433.49},{"date":"2025-01-10","open":425,"high":467,"low":360,"close":361,"volume":22493176,"rsi_14":61.41,"sma_20":312.85,"sma_60":343.02,"sma_120":431.46},{"date":"2025-01-13","open":356,"high":378,"low":349,"close":369,"volume":3886414,"rsi_14":65.05,"sma_20":315.85,"sma_60":341.6,"sma_120":429.54},{"date":"2025-01-14","open":373,"high":378,"low":346,"close":348,"volume":3353388,"rsi_14":61.42,"sma_20":318.0,"sma_60":339.87,"sma_120":427.42},{"date":"2025-01-15","open":353,"high":353,"low":332,"close":338,"volume":1814837,"rsi_14":57.64,"sma_20":319.35,"sma_60":338.03,"sma_120":425.22},{"date":"2025-01-16","open":342,"high":347,"low":335,"close":339,"volume":903527,"rsi_14":58.71,"sma_20":320.7,"sma_60":336.38,"sma_120":423.11},{"date":"2025-01-17","open":340,"high":402,"low":335,"close":363,"volume":26038675,"rsi_14":65.14,"sma_20":323.2,"sma_60":335.48,"sma_120":421.11},{"date":"2025-01-20","open":364,"high":379,"low":354,"close":358,"volume":3284552,"rsi_14":64.84,"sma_20":325.15,"sma_60":334.63,"sma_120":419.09},{"date":"2025-01-21","open":358,"high":368,"low":346,"close":347,"volume":1984407,"rsi_14":62.01,"sma_20":326.85,"sma_60":333.95,"sma_120":417.12},{"date":"2025-01-22","open":348,"high":365,"low":343,"close":343,"volume":1323976,"rsi_14":59.56,"sma_20":328.85,"sma_60":333.02,"sma_120":415.14},{"date":"2025-01-23","open":349,"high":375,"low":346,"close":349,"volume":3850008,"rsi_14":60.43,"sma_20":330.95,"sma_60":332.15,"sma_120":413.28},{"date":"2025-01-24","open":350,"high":358,"low":340,"close":344,"volume":1391764,"rsi_14":58.97,"sma_20":332.95,"sma_60":331.28,"sma_120":411.38},{"date":"2025-01-31","open":343,"high":350,"low":339,"close":342,"volume":1063123,"rsi_14":57.21,"sma_20":335.2,"sma_60":330.37,"sma_120":409.47},{"date":"2025-02-03","open":343,"high":344,"low":315,"close":315,"volume":1658443,"rsi_14":51.57,"sma_20":336.3,"sma_60":328.88,"sma_120":407.35},{"date":"2025-02-04","open":319,"high":329,"low":318,"close":327,"volume":776244,"rsi_14":29.31,"sma_20":338.05,"sma_60":327.67,"sma_120":405.34},{"date":"2025-02-05","open":329,"high":340,"low":327,"close":329,"volume":886732,"rsi_14":38.41,"sma_20":339.5,"sma_60":326.43,"sma_120":403.28},{"date":"2025-02-06","open":338,"high":347,"low":329,"close":347,"volume":1206287,"rsi_14":42.57,"sma_20":341.8,"sma_60":325.45,"sma_120":401.57},{"date":"2025-02-07","open":359,"high":404,"low":350,"close":358,"volume":18241183,"rsi_14":53.62,"sma_20":344.6,"sma_60":324.75,"sma_120":400.4},{"date":"2025-02-10","open":359,"high":374,"low":352,"close":352,"volume":2388370,"rsi_14":55.22,"sma_20":346.75,"sma_60":324.15,"sma_120":399.11},{"date":"2025-02-11","open":355,"high":361,"low":349,"close":350,"volume":1295973,"rsi_14":54.07,"sma_20":348.9,"sma_60":323.47,"sma_120":397.56},{"date":"2025-02-12","open":353,"high":353,"low":335,"close":335,"volume":1091044,"rsi_14":38.89,"sma_20":345.7,"sma_60":322.65,"sma_120":395.89},{"date":"2025-02-13","open":336,"high":347,"low":334,"close":342,"volume":741412,"rsi_14":43.75,"sma_20":344.75,"sma_60":322.48,"sma_120":394.3},{"date":"2025-02-14","open":343,"high":346,"low":334,"close":337,"volume":482519,"rsi_14":45.9,"sma_20":343.15,"sma_60":322.73,"sma_120":392.71},{"date":"2025-02-17","open":341,"high":344,"low":338,"close":343,"volume":553625,"rsi_14":50.0,"sma_20":342.9,"sma_60":323.3,"sma_120":391.25},{"date":"2025-02-18","open":343,"high":350,"low":336,"close":350,"volume":924317,"rsi_14":50.4,"sma_20":343.5,"sma_60":323.92,"sma_120":389.76},{"date":"2025-02-19","open":350,"high":356,"low":343,"close":346,"volume":972001,"rsi_14":50.81,"sma_20":343.85,"sma_60":324.42,"sma_120":388.15},{"date":"2025-02-20","open":346,"high":350,"low":336,"close":336,"volume":731018,"rsi_14":47.73,"sma_20":342.5,"sma_60":324.83,"sma_120":386.48},{"date":"2025-02-21","open":336,"high":340,"low":334,"close":339,"volume":450359,"rsi_14":61.11,"sma_20":341.55,"sma_60":325.32,"sma_120":384.78},{"date":"2025-02-24","open":339,"high":341,"low":335,"close":335,"volume":475379,"rsi_14":54.0,"sma_20":340.95,"sma_60":325.75,"sma_120":383.05},{"date":"2025-02-25","open":337,"high":339,"low":329,"close":329,"volume":781668,"rsi_14":50.0,"sma_20":340.25,"sma_60":326.22,"sma_120":381.38},{"date":"2025-02-26","open":330,"high":334,"low":321,"close":330,"volume":489695,"rsi_14":40.23,"sma_20":339.3,"sma_60":326.62,"sma_120":379.79},{"date":"2025-02-27","open":335,"high":358,"low":334,"close":337,"volume":2075077,"rsi_14":37.35,"sma_20":338.95,"sma_60":326.93,"sma_120":378.26},{"date":"2025-02-28","open":337,"high":338,"low":324,"close":329,"volume":1001800,"rsi_14":36.47,"sma_20":338.3,"sma_60":326.83,"sma_120":376.67},{"date":"2025-03-04","open":329,"high":329,"low":320,"close":320,"volume":647890,"rsi_14":33.7,"sma_20":338.55,"sma_60":326.63,"sma_120":374.99},{"date":"2025-03-05","open":321,"high":327,"low":319,"close":322,"volume":493887,"rsi_14":41.77,"sma_20":338.3,"sma_60":326.68,"sma_120":373.34},{"date":"2025-03-06","open":324,"high":325,"low":315,"close":321,"volume":541744,"rsi_14":35.62,"sma_20":337.9,"sma_60":326.87,"sma_120":371.64},{"date":"2025-03-07","open":318,"high":320,"low":314,"close":319,"volume":611475,"rsi_14":37.14,"sma_20":336.5,"sma_60":326.98,"sma_120":370.01},{"date":"2025-03-10","open":320,"high":321,"low":311,"close":318,"volume":358856,"rsi_14":30.77,"sma_20":334.5,"sma_60":327.12,"sma_120":368.37},{"date":"2025-03-11","open":310,"high":316,"low":303,"close":316,"volume":544079,"rsi_14":21.67,"sma_20":332.7,"sma_60":327.28,"sma_120":366.89},{"date":"2025-03-12","open":314,"high":324,"low":314,"close":318,"volume":427857,"rsi_14":25.86,"sma_20":331.1,"sma_60":327.67,"sma_120":365.62},{"date":"2025-03-13","open":316,"high":320,"low":309,"close":316,"volume":323420,"rsi_14":30.0,"sma_20":330.15,"sma_60":328.38,"sma_120":364.41},{"date":"2025-03-14","open":314,"high":317,"low":310,"close":317,"volume":537527,"rsi_14":27.08,"sma_20":328.9,"sma_60":328.83,"sma_120":363.17},{"date":"2025-03-17","open":315,"high":317,"low":305,"close":305,"volume":589324,"rsi_14":23.21,"sma_20":327.3,"sma_60":328.77,"sma_120":361.84},{"date":"2025-03-18","open":305,"high":309,"low":295,"close":300,"volume":848916,"rsi_14":23.64,"sma_20":325.15,"sma_60":328.68,"sma_120":360.44},{"date":"2025-03-19","open":297,"high":305,"low":292,"close":297,"volume":505081,"rsi_14":21.05,"sma_20":322.5,"sma_60":328.45,"sma_120":358.93},{"date":"2025-03-20","open":296,"high":300,"low":292,"close":295,"volume":659531,"rsi_14":9.62,"sma_20":319.95,"sma_60":328.17,"sma_120":357.38},{"date":"2025-03-21","open":297,"high":369,"low":297,"close":332,"volume":33458710,"rsi_14":51.85,"sma_20":319.75,"sma_60":328.48,"sma_120":356.13},{"date":"2025-03-24","open":329,"high":333,"low":319,"close":330,"volume":3381569,"rsi_14":56.76,"sma_20":319.3,"sma_60":328.67,"sma_120":354.89},{"date":"2025-03-25","open":327,"high":335,"low":317,"close":335,"volume":1536428,"rsi_14":58.44,"sma_20":319.3,"sma_60":329.03,"sma_120":353.73},{"date":"2025-03-26","open":332,"high":339,"low":320,"close":322,"volume":1307352,"rsi_14":50.56,"sma_20":318.95,"sma_60":329.35,"sma_120":352.49},{"date":"2025-03-27","open":318,"high":319,"low":313,"close":318,"volume":1001426,"rsi_14":49.45,"sma_20":318.35,"sma_60":329.53,"sma_120":351.11},{"date":"2025-03-28","open":318,"high":320,"low":306,"close":309,"volume":630488,"rsi_14":45.45,"sma_20":316.95,"sma_60":329.62,"sma_120":349.65},{"date":"2025-03-31","open":306,"high":311,"low":300,"close":301,"volume":529689,"rsi_14":42.86,"sma_20":315.55,"sma_60":329.68,"sma_120":347.95},{"date":"2025-04-01","open":302,"high":311,"low":302,"close":307,"volume":376889,"rsi_14":44.95,"sma_20":314.9,"sma_60":329.92,"sma_120":346.43},{"date":"2025-04-02","open":308,"high":314,"low":304,"close":307,"volume":362797,"rsi_14":45.79,"sma_20":314.15,"sma_60":330.17,"sma_120":344.9},{"date":"2025-04-03","open":303,"high":306,"low":301,"close":303,"volume":413756,"rsi_14":43.64,"sma_20":313.25,"sma_60":330.22,"sma_120":343.37},{"date":"2025-04-04","open":302,"high":309,"low":292,"close":305,"volume":733803,"rsi_14":50.0,"sma_20":312.55,"sma_60":330.28,"sma_120":341.89},{"date":"2025-04-07","open":302,"high":302,"low":281,"close":285,"volume":1059134,"rsi_14":43.48,"sma_20":310.9,"sma_60":330.0,"sma_120":340.3},{"date":"2025-04-08","open":288,"high":300,"low":288,"close":297,"volume":546047,"rsi_14":50.0,"sma_20":309.95,"sma_60":329.8,"sma_120":338.93},{"date":"2025-04-09","open":303,"high":308,"low":291,"close":293,"volume":453340,"rsi_14":49.21,"sma_20":308.7,"sma_60":329.57,"sma_120":337.56},{"date":"2025-04-10","open":301,"high":318,"low":301,"close":307,"volume":685023,"rsi_14":37.86,"sma_20":308.25,"sma_60":328.03,"sma_120":336.27},{"date":"2025-04-11","open":304,"high":312,"low":301,"close":310,"volume":323998,"rsi_14":40.38,"sma_20":307.9,"sma_60":327.18,"sma_120":335.1},{"date":"2025-04-14","open":323,"high":323,"low":311,"close":316,"volume":462414,"rsi_14":40.95,"sma_20":308.45,"sma_60":326.3,"sma_120":333.95},{"date":"2025-04-15","open":312,"high":318,"low":312,"close":314,"volume":713548,"rsi_14":45.74,"sma_20":309.15,"sma_60":325.73,"sma_120":332.8},{"date":"2025-04-16","open":324,"high":367,"low":319,"close":334,"volume":27184295,"rsi_14":57.27,"sma_20":311.0,"sma_60":325.67,"sma_120":331.85},{"date":"2025-04-17","open":330,"high":344,"low":324,"close":340,"volume":2429481,"rsi_14":64.49,"sma_20":313.25,"sma_60":325.68,"sma_120":331.03},{"date":"2025-04-18","open":341,"high":362,"low":326,"close":349,"volume":3915114,"rsi_14":72.22,"sma_20":314.1,"sma_60":325.45,"sma_120":330.47},{"date":"2025-04-21","open":407,"high":452,"low":360,"close":404,"volume":47269101,"rsi_14":80.89,"sma_20":317.8,"sma_60":326.22,"sma_120":330.43},{"date":"2025-04-22","open":395,"high":402,"low":373,"close":373,"volume":7412893,"rsi_14":67.55,"sma_20":319.7,"sma_60":326.65,"sma_120":330.3},{"date":"2025-04-23","open":374,"high":384,"low":364,"close":364,"volume":2301066,"rsi_14":65.8,"sma_20":321.8,"sma_60":327.0,"sma_120":330.01},{"date":"2025-04-24","open":361,"high":372,"low":349,"close":360,"volume":1606677,"rsi_14":64.1,"sma_20":323.9,"sma_60":327.18,"sma_120":329.67},{"date":"2025-04-25","open":360,"high":370,"low":352,"close":365,"volume":941879,"rsi_14":72.22,"sma_20":326.7,"sma_60":327.53,"sma_120":329.41},{"date":"2025-04-28","open":360,"high":365,"low":343,"close":344,"volume":1460994,"rsi_14":62.43,"sma_20":328.85,"sma_60":327.57,"sma_120":328.97},{"date":"2025-04-29","open":344,"high":351,"low":342,"close":344,"volume":691969,"rsi_14":63.78,"sma_20":330.7,"sma_60":328.05,"sma_120":328.47},{"date":"2025-04-30","open":345,"high":350,"low":333,"close":336,"volume":1168298,"rsi_14":58.1,"sma_20":332.15,"sma_60":328.2,"sma_120":327.93},{"date":"2025-05-02","open":336,"high":337,"low":329,"close":333,"volume":649981,"rsi_14":56.42,"sma_20":333.65,"sma_60":328.27,"sma_120":327.35},{"date":"2025-05-07","open":333,"high":347,"low":333,"close":346,"volume":856114,"rsi_14":58.06,"sma_20":335.7,"sma_60":328.25,"sma_120":326.85},{"date":"2025-05-08","open":358,"high":364,"low":344,"close":345,"volume":1255303,"rsi_14":58.38,"sma_20":338.7,"sma_60":328.03,"sma_120":326.39},{"date":"2025-05-09","open":344,"high":347,"low":337,"close":339,"volume":638994,"rsi_14":51.46,"sma_20":340.8,"sma_60":327.82,"sma_120":325.98},{"date":"2025-05-12","open":340,"high":351,"low":338,"close":348,"volume":727458,"rsi_14":52.3,"sma_20":343.55,"sma_60":327.78,"sma_120":325.62},{"date":"2025-05-13","open":349,"high":357,"low":346,"close":349,"volume":689940,"rsi_14":50.0,"sma_20":345.65,"sma_60":328.02,"sma_120":325.33},{"date":"2025-05-14","open":349,"high":355,"low":345,"close":353,"volume":399417,"rsi_14":27.83,"sma_20":347.8,"sma_60":328.2,"sma_120":325.34},{"date":"2025-05-15","open":353,"high":354,"low":343,"close":348,"volume":705398,"rsi_14":35.96,"sma_20":349.4,"sma_60":328.38,"sma_120":325.56},{"date":"2025-05-16","open":349,"high":352,"low":340,"close":341,"volume":413425,"rsi_14":36.78,"sma_20":350.75,"sma_60":328.35,"sma_120":325.82},{"date":"2025-05-19","open":342,"high":343,"low":329,"close":334,"volume":472692,"rsi_14":35.56,"sma_20":350.75,"sma_60":328.08,"sma_120":326.0},{"date":"2025-05-20","open":336,"high":347,"low":334,"close":342,"volume":385525,"rsi_14":37.63,"sma_20":350.85,"sma_60":328.02,"sma_120":326.22},{"date":"2025-05-21","open":343,"high":354,"low":343,"close":352,"volume":346374,"rsi_14":54.88,"sma_20":351.0,"sma_60":328.28,"sma_120":326.56},{"date":"2025-05-22","open":352,"high":354,"low":343,"close":346,"volume":326149,"rsi_14":51.14,"sma_20":348.1,"sma_60":328.4,"sma_120":326.86},{"date":"2025-05-23","open":345,"high":355,"low":340,"close":346,"volume":547762,"rsi_14":56.25,"sma_20":346.75,"sma_60":328.58,"sma_120":327.17},{"date":"2025-05-26","open":342,"high":354,"low":340,"close":349,"volume":339356,"rsi_14":60.0,"sma_20":346.0,"sma_60":328.92,"sma_120":327.57},{"date":"2025-05-27","open":352,"high":361,"low":348,"close":350,"volume":585490,"rsi_14":52.94,"sma_20":345.5,"sma_60":329.25,"sma_120":327.93},{"date":"2025-05-28","open":351,"high":363,"low":347,"close":358,"volume":797521,"rsi_14":58.67,"sma_20":345.15,"sma_60":329.6,"sma_120":328.27},{"date":"2025-05-29","open":363,"high":363,"low":356,"close":360,"volume":298574,"rsi_14":64.79,"sma_20":345.95,"sma_60":330.12,"sma_120":328.48},{"date":"2025-05-30","open":359,"high":360,"low":351,"close":359,"volume":497762,"rsi_14":58.73,"sma_20":346.7,"sma_60":330.77,"sma_120":328.7},{"date":"2025-06-02","open":358,"high":366,"low":355,"close":360,"volume":338588,"rsi_14":58.73,"sma_20":347.9,"sma_60":331.4,"sma_120":329.04},{"date":"2025-06-04","open":360,"high":375,"low":357,"close":366,"volume":708338,"rsi_14":60.0,"sma_20":349.55,"sma_60":332.15,"sma_120":329.51},{"date":"2025-06-05","open":366,"high":383,"low":365,"close":380,"volume":1233087,"rsi_14":71.62,"sma_20":351.25,"sma_60":333.17,"sma_120":330.07},{"date":"2025-06-09","open":384,"high":384,"low":368,"close":380,"volume":568043,"rsi_14":79.1,"sma_20":353.0,"sma_60":334.2,"sma_120":330.66},{"date":"2025-06-10","open":380,"high":385,"low":371,"close":375,"volume":490359,"rsi_14":81.54,"sma_20":354.8,"sma_60":335.18,"sma_120":331.23},{"date":"2025-06-11","open":375,"high":382,"low":372,"close":381,"volume":578167,"rsi_14":80.95,"sma_20":356.45,"sma_60":336.23,"sma_120":331.95},{"date":"2025-06-12","open":383,"high":383,"low":366,"close":375,"volume":848350,"rsi_14":69.49,"sma_20":357.75,"sma_60":337.22,"sma_120":332.8},{"date":"2025-06-13","open":378,"high":378,"low":360,"close":373,"volume":661536,"rsi_14":74.55,"sma_20":358.75,"sma_60":338.15,"sma_120":333.49},{"date":"2025-06-16","open":373,"high":377,"low":363,"close":376,"volume":329113,"rsi_14":75.86,"sma_20":360.15,"sma_60":339.33,"sma_120":334.05},{"date":"2025-06-17","open":382,"high":383,"low":362,"close":375,"volume":487425,"rsi_14":73.21,"sma_20":361.85,"sma_60":340.58,"sma_120":334.63},{"date":"2025-06-18","open":375,"high":379,"low":365,"close":373,"volume":419405,"rsi_14":70.18,"sma_20":363.8,"sma_60":341.85,"sma_120":335.15},{"date":"2025-06-19","open":373,"high":376,"low":366,"close":370,"volume":272830,"rsi_14":61.54,"sma_20":365.2,"sma_60":343.1,"sma_120":335.63},{"date":"2025-06-20","open":375,"high":376,"low":355,"close":368,"volume":446888,"rsi_14":57.69,"sma_20":366.0,"sma_60":343.7,"sma_120":336.09},{"date":"2025-06-23","open":368,"high":379,"low":351,"close":357,"volume":1135900,"rsi_14":48.39,"sma_20":366.55,"sma_60":344.15,"sma_120":336.41},{"date":"2025-06-24","open":357,"high":373,"low":357,"close":373,"volume":624179,"rsi_14":58.44,"sma_20":367.9,"sma_60":344.78,"sma_120":336.91},{"date":"2025-06-25","open":373,"high":375,"low":360,"close":364,"volume":443254,"rsi_14":48.75,"sma_20":368.65,"sma_60":345.48,"sma_120":337.42},{"date":"2025-06-26","open":364,"high":364,"low":350,"close":354,"volume":494872,"rsi_14":32.89,"sma_20":368.85,"sma_60":346.08,"sma_120":337.81},{"date":"2025-06-27","open":352,"high":354,"low":344,"close":348,"volume":296619,"rsi_14":30.49,"sma_20":368.35,"sma_60":346.73,"sma_120":338.18},{"date":"2025-06-30","open":345,"high":348,"low":340,"close":344,"volume":408020,"rsi_14":30.86,"sma_20":367.55,"sma_60":347.45,"sma_120":338.57},{"date":"2025-07-01","open":344,"high":353,"low":340,"close":349,"volume":440812,"rsi_14":30.0,"sma_20":367.05,"sma_60":348.15,"sma_120":339.03},{"date":"2025-07-02","open":351,"high":351,"low":338,"close":347,"volume":677727,"rsi_14":31.58,"sma_20":366.4,"sma_60":348.82,"sma_120":339.49},{"date":"2025-07-03","open":347,"high":367,"low":347,"close":362,"volume":780800,"rsi_14":43.82,"sma_20":366.2,"sma_60":349.8,"sma_120":340.01},{"date":"2025-07-04","open":362,"high":366,"low":352,"close":358,"volume":523754,"rsi_14":40.0,"sma_20":365.1,"sma_60":350.68,"sma_120":340.48},{"date":"2025-07-07","open":357,"high":357,"low":350,"close":354,"volume":230082,"rsi_14":38.71,"sma_20":363.8,"sma_60":351.83,"sma_120":340.92},{"date":"2025-07-08","open":353,"high":354,"low":348,"close":350,"volume":250089,"rsi_14":37.89,"sma_20":362.55,"sma_60":352.72,"sma_120":341.26},{"date":"2025-07-09","open":350,"high":357,"low":349,"close":354,"volume":278429,"rsi_14":41.67,"sma_20":361.2,"sma_60":353.73,"sma_120":341.65},{"date":"2025-07-10","open":354,"high":358,"low":351,"close":356,"volume":128010,"rsi_14":43.75,"sma_20":360.25,"sma_60":354.55,"sma_120":341.29},{"date":"2025-07-11","open":356,"high":357,"low":352,"close":356,"volume":112962,"rsi_14":49.41,"sma_20":359.4,"sma_60":355.32,"sma_120":341.25},{"date":"2025-07-14","open":356,"high":357,"low":345,"close":352,"volume":177182,"rsi_14":35.62,"sma_20":358.2,"sma_60":355.92,"sma_120":341.11},{"date":"2025-07-15","open":351,"high":362,"low":343,"close":350,"volume":379305,"rsi_14":39.39,"sma_20":356.95,"sma_60":356.52,"sma_120":341.12},{"date":"2025-07-16","open":350,"high":352,"low":344,"close":349,"volume":181983,"rsi_14":45.61,"sma_20":355.75,"sma_60":356.77,"sma_120":341.22},{"date":"2025-07-17","open":347,"high":361,"low":346,"close":356,"volume":804271,"rsi_14":56.9,"sma_20":355.05,"sma_60":357.03,"sma_120":341.36},{"date":"2025-07-18","open":355,"high":359,"low":348,"close":358,"volume":329506,"rsi_14":62.5,"sma_20":354.55,"sma_60":357.18,"sma_120":341.32},{"date":"2025-07-21","open":358,"high":360,"low":345,"close":346,"volume":761797,"rsi_14":47.62,"sma_20":354.0,"sma_60":356.22,"sma_120":341.22},{"date":"2025-07-22","open":346,"high":352,"low":340,"close":348,"volume":343789,"rsi_14":50.79,"sma_20":352.75,"sma_60":355.8,"sma_120":341.23},{"date":"2025-07-23","open":346,"high":353,"low":340,"close":345,"volume":275559,"rsi_14":33.33,"sma_20":351.8,"sma_60":355.48,"sma_120":341.24},{"date":"2025-07-24","open":345,"high":345,"low":334,"close":339,"volume":446131,"rsi_14":32.08,"sma_20":351.05,"sma_60":355.13,"sma_120":341.16},{"date":"2025-07-25","open":339,"high":340,"low":330,"close":336,"volume":564235,"rsi_14":32.69,"sma_20":350.45,"sma_60":354.65,"sma_120":341.09},{"date":"2025-07-28","open":333,"high":337,"low":329,"close":335,"volume":276226,"rsi_14":34.69,"sma_20":350.0,"sma_60":354.5,"sma_120":341.03},{"date":"2025-07-29","open":334,"high":334,"low":325,"close":331,"volume":374393,"rsi_14":26.53,"sma_20":349.1,"sma_60":354.28,"sma_120":341.17},{"date":"2025-07-30","open":330,"high":337,"low":327,"close":329,"volume":380148,"rsi_14":22.45,"sma_20":348.2,"sma_60":354.17,"sma_120":341.18},{"date":"2025-07-31","open":330,"high":350,"low":329,"close":335,"volume":862977,"rsi_14":30.91,"sma_20":346.85,"sma_60":354.2,"sma_120":341.23},{"date":"2025-08-01","open":336,"high":365,"low":330,"close":338,"volume":2891918,"rsi_14":37.04,"sma_20":345.85,"sma_60":354.07,"sma_120":341.16},{"date":"2025-08-04","open":338,"high":338,"low":329,"close":335,"volume":367624,"rsi_14":36.36,"sma_20":344.9,"sma_60":353.9,"sma_120":340.97},{"date":"2025-08-05","open":335,"high":339,"low":332,"close":336,"volume":507650,"rsi_14":38.18,"sma_20":344.2,"sma_60":353.85,"sma_120":340.83},{"date":"2025-08-06","open":334,"high":337,"low":331,"close":334,"volume":409729,"rsi_14":28.0,"sma_20":343.2,"sma_60":353.62,"sma_120":340.7},{"date":"2025-08-07","open":334,"high":336,"low":329,"close":334,"volume":522606,"rsi_14":25.0,"sma_20":342.1,"sma_60":353.37,"sma_120":340.69},{"date":"2025-08-08","open":334,"high":337,"low":331,"close":333,"volume":244934,"rsi_14":32.43,"sma_20":340.95,"sma_60":353.03,"sma_120":340.62},{"date":"2025-08-11","open":332,"high":336,"low":329,"close":334,"volume":637763,"rsi_14":30.56,"sma_20":340.05,"sma_60":352.8,"sma_120":340.59},{"date":"2025-08-12","open":334,"high":338,"low":331,"close":334,"volume":432507,"rsi_14":33.33,"sma_20":339.25,"sma_60":352.68,"sma_120":340.52},{"date":"2025-08-13","open":334,"high":336,"low":331,"close":336,"volume":472970,"rsi_14":44.83,"sma_20":338.6,"sma_60":352.72,"sma_120":340.4},{"date":"2025-08-14","open":336,"high":339,"low":333,"close":334,"volume":540058,"rsi_14":46.43,"sma_20":337.5,"sma_60":352.58,"sma_120":340.3},{"date":"2025-08-18","open":334,"high":334,"low":334,"close":334,"volume":0,"rsi_14":48.15,"sma_20":336.3,"sma_60":352.28,"sma_120":340.28},{"date":"2025-08-19","open":334,"high":334,"low":334,"close":334,"volume":0,"rsi_14":56.52,"sma_20":335.7,"sma_60":352.08,"sma_120":340.24},{"date":"2025-08-20","open":334,"high":334,"low":334,"close":334,"volume":0,"rsi_14":61.9,"sma_20":335.0,"sma_60":351.88,"sma_120":340.23},{"date":"2025-08-21","open":334,"high":334,"low":334,"close":334,"volume":0,"rsi_14":46.67,"sma_20":334.45,"sma_60":351.63,"sma_120":340.27},{"date":"2025-08-22","open":329,"high":343,"low":297,"close":311,"volume":2896391,"rsi_14":11.43,"sma_20":333.05,"sma_60":350.98,"sma_120":340.12},{"date":"2025-08-25","open":305,"high":317,"low":305,"close":309,"volume":911295,"rsi_14":11.76,"sma_20":331.7,"sma_60":350.17,"sma_120":339.88},{"date":"2025-08-26","open":309,"high":310,"low":302,"close":306,"volume":484097,"rsi_14":8.33,"sma_20":330.25,"sma_60":349.27,"sma_120":339.69},{"date":"2025-08-27","open":306,"high":308,"low":287,"close":308,"volume":1934352,"rsi_14":13.89,"sma_20":329.1,"sma_60":348.42,"sma_120":339.59},{"date":"2025-08-28","open":305,"high":315,"low":300,"close":313,"volume":691206,"rsi_14":24.39,"sma_20":328.3,"sma_60":347.63,"sma_120":339.52},{"date":"2025-08-29","open":313,"high":315,"low":305,"close":313,"volume":446281,"rsi_14":25.0,"sma_20":327.2,"sma_60":346.75,"sma_120":339.45},{"date":"2025-09-01","open":310,"high":315,"low":300,"close":312,"volume":471364,"rsi_14":22.5,"sma_20":325.9,"sma_60":345.62,"sma_120":339.39},{"date":"2025-09-02","open":309,"high":312,"low":307,"close":312,"volume":137968,"rsi_14":22.5,"sma_20":324.75,"sma_60":344.48,"sma_120":339.34},{"date":"2025-09-03","open":309,"high":313,"low":303,"close":307,"volume":359512,"rsi_14":16.28,"sma_20":323.3,"sma_60":343.35,"sma_120":339.27},{"date":"2025-09-04","open":305,"high":308,"low":300,"close":302,"volume":300406,"rsi_14":15.22,"sma_20":321.7,"sma_60":342.03,"sma_120":339.13},{"date":"2025-09-05","open":301,"high":303,"low":293,"close":301,"volume":662642,"rsi_14":14.89,"sma_20":320.05,"sma_60":340.8,"sma_120":339.01},{"date":"2025-09-08","open":298,"high":299,"low":292,"close":294,"volume":773516,"rsi_14":12.96,"sma_20":318.1,"sma_60":339.48,"sma_120":338.82},{"date":"2025-09-09","open":294,"high":297,"low":289,"close":295,"volume":625908,"rsi_14":14.55,"sma_20":316.15,"sma_60":338.13,"sma_120":338.73},{"date":"2025-09-10","open":295,"high":296,"low":291,"close":292,"volume":653707,"rsi_14":13.79,"sma_20":314.05,"sma_60":336.75,"sma_120":338.67},{"date":"2025-09-11","open":292,"high":300,"low":292,"close":296,"volume":539787,"rsi_14":30.77,"sma_20":312.05,"sma_60":335.47,"sma_120":338.66},{"date":"2025-09-12","open":299,"high":302,"low":296,"close":297,"volume":315253,"rsi_14":34.21,"sma_20":310.2,"sma_60":334.25,"sma_120":338.68},{"date":"2025-09-15","open":298,"high":303,"low":295,"close":296,"volume":290893,"rsi_14":36.11,"sma_20":308.3,"sma_60":333.05,"sma_120":338.38},{"date":"2025-09-16","open":290,"high":294,"low":290,"close":290,"volume":939549,"rsi_14":27.5,"sma_20":306.1,"sma_60":331.93,"sma_120":338.04},{"date":"2025-09-17","open":291,"high":308,"low":290,"close":297,"volume":758434,"rsi_14":30.95,"sma_20":304.25,"sma_60":330.67,"sma_120":337.73},{"date":"2025-09-18","open":293,"high":299,"low":293,"close":295,"volume":407291,"rsi_14":29.55,"sma_20":302.3,"sma_60":329.52,"sma_120":337.5},{"date":"2025-09-19","open":297,"high":297,"low":292,"close":292,"volume":460317,"rsi_14":28.26,"sma_20":301.35,"sma_60":328.48,"sma_120":337.28},{"date":"2025-09-22","open":293,"high":295,"low":291,"close":293,"volume":279781,"rsi_14":29.79,"sma_20":300.55,"sma_60":327.57,"sma_120":337.15},{"date":"2025-09-23","open":294,"high":296,"low":283,"close":294,"volume":818170,"rsi_14":34.88,"sma_20":299.95,"sma_60":326.73,"sma_120":337.09},{"date":"2025-09-24","open":293,"high":293,"low":283,"close":283,"volume":833121,"rsi_14":30.61,"sma_20":298.7,"sma_60":325.63,"sma_120":336.89},{"date":"2025-09-25","open":285,"high":285,"low":279,"close":279,"volume":696036,"rsi_14":28.85,"sma_20":297.0,"sma_60":324.5,"sma_120":336.66},{"date":"2025-09-26","open":281,"high":284,"low":279,"close":282,"volume":722829,"rsi_14":37.5,"sma_20":295.45,"sma_60":323.17,"sma_120":336.48},{"date":"2025-09-29","open":282,"high":287,"low":280,"close":286,"volume":501533,"rsi_14":41.18,"sma_20":294.15,"sma_60":321.97,"sma_120":336.32},{"date":"2025-09-30","open":286,"high":293,"low":284,"close":289,"volume":489973,"rsi_14":47.06,"sma_20":293.0,"sma_60":320.88,"sma_120":336.36},{"date":"2025-10-01","open":289,"high":291,"low":285,"close":286,"volume":392747,"rsi_14":40.0,"sma_20":291.95,"sma_60":319.82,"sma_120":336.27},{"date":"2025-10-02","open":286,"high":290,"low":268,"close":280,"volume":994777,"rsi_14":34.55,"sma_20":290.85,"sma_60":318.58,"sma_120":336.16},{"date":"2025-10-10","open":278,"high":281,"low":276,"close":280,"volume":445998,"rsi_14":35.19,"sma_20":289.8,"sma_60":317.32,"sma_120":335.93},{"date":"2025-10-13","open":275,"high":282,"low":273,"close":279,"volume":226584,"rsi_14":38.78,"sma_20":289.05,"sma_60":316.03,"sma_120":335.68},{"date":"2025-10-14","open":277,"high":282,"low":270,"close":277,"volume":764253,"rsi_14":27.27,"sma_20":288.15,"sma_60":314.78,"sma_120":335.35},{"date":"2025-10-15","open":276,"high":283,"low":275,"close":281,"volume":552922,"rsi_14":34.78,"sma_20":287.6,"sma_60":313.63,"sma_120":335.07},{"date":"2025-10-16","open":278,"high":282,"low":273,"close":275,"volume":615780,"rsi_14":32.65,"sma_20":286.55,"sma_60":312.4,"sma_120":334.58},{"date":"2025-10-17","open":277,"high":277,"low":267,"close":271,"volume":857798,"rsi_14":28.85,"sma_20":285.25,"sma_60":310.98,"sma_120":334.01},{"date":"2025-10-20","open":269,"high":271,"low":264,"close":269,"volume":721304,"rsi_14":26.42,"sma_20":283.9,"sma_60":309.5,"sma_120":333.34},{"date":"2025-10-21","open":269,"high":273,"low":267,"close":270,"volume":378263,"rsi_14":34.88,"sma_20":282.9,"sma_60":308.23,"sma_120":332.23},{"date":"2025-10-22","open":267,"high":268,"low":260,"close":263,"volume":1060878,"rsi_14":32.61,"sma_20":281.2,"sma_60":306.82,"sma_120":331.31},{"date":"2025-10-23","open":262,"high":268,"low":261,"close":264,"volume":489987,"rsi_14":29.55,"sma_20":279.65,"sma_60":305.47,"sma_120":330.48},{"date":"2025-10-24","open":265,"high":266,"low":258,"close":259,"volume":571151,"rsi_14":20.0,"sma_20":278.0,"sma_60":304.13,"sma_120":329.63},{"date":"2025-10-27","open":260,"high":265,"low":256,"close":265,"volume":568732,"rsi_14":25.0,"sma_20":276.6,"sma_60":302.95,"sma_120":328.8},{"date":"2025-10-28","open":265,"high":266,"low":259,"close":265,"volume":387540,"rsi_14":26.67,"sma_20":275.15,"sma_60":301.78,"sma_120":328.14},{"date":"2025-10-29","open":265,"high":265,"low":259,"close":262,"volume":334446,"rsi_14":28.57,"sma_20":274.1,"sma_60":300.63,"sma_120":327.46},{"date":"2025-10-30","open":262,"high":262,"low":249,"close":254,"volume":940794,"rsi_14":24.0,"sma_20":272.85,"sma_60":299.38,"sma_120":326.77},{"date":"2025-10-31","open":254,"high":256,"low":250,"close":254,"volume":446536,"rsi_14":24.49,"sma_20":271.45,"sma_60":298.03,"sma_120":326.12},{"date":"2025-11-03","open":254,"high":257,"low":248,"close":251,"volume":589635,"rsi_14":24.0,"sma_20":269.7,"sma_60":296.58,"sma_120":325.32},{"date":"2025-11-04","open":247,"high":250,"low":241,"close":250,"volume":883247,"rsi_14":17.02,"sma_20":267.75,"sma_60":295.17,"sma_120":324.53},{"date":"2025-11-05","open":249,"high":253,"low":239,"close":248,"volume":886608,"rsi_14":18.6,"sma_20":265.85,"sma_60":293.7,"sma_120":323.77},{"date":"2025-11-06","open":248,"high":320,"low":244,"close":260,"volume":11372620,"rsi_14":39.22,"sma_20":264.85,"sma_60":292.47,"sma_120":323.04},{"date":"2025-11-07","open":260,"high":327,"low":259,"close":277,"volume":21960986,"rsi_14":56.06,"sma_20":264.7,"sma_60":291.52,"sma_120":322.44},{"date":"2025-11-10","open":274,"high":285,"low":266,"close":273,"volume":2756467,"rsi_14":52.17,"sma_20":264.4,"sma_60":290.52,"sma_120":321.77},{"date":"2025-11-11","open":270,"high":272,"low":261,"close":266,"volume":1595217,"rsi_14":52.17,"sma_20":263.85,"sma_60":289.38,"sma_120":321.09},{"date":"2025-11-12","open":266,"high":270,"low":260,"close":270,"volume":866828,"rsi_14":54.17,"sma_20":263.3,"sma_60":288.32,"sma_120":320.5},{"date":"2025-11-13","open":264,"high":270,"low":263,"close":270,"volume":705284,"rsi_14":58.21,"sma_20":263.05,"sma_60":287.22,"sma_120":319.97},{"date":"2025-11-14","open":268,"high":270,"low":259,"close":269,"volume":1261399,"rsi_14":53.23,"sma_20":262.95,"sma_60":286.13,"sma_120":319.36},{"date":"2025-11-17","open":269,"high":270,"low":260,"close":268,"volume":900718,"rsi_14":52.38,"sma_20":262.9,"sma_60":285.03,"sma_120":318.66},{"date":"2025-11-18","open":265,"high":268,"low":256,"close":268,"volume":1876092,"rsi_14":55.0,"sma_20":262.8,"sma_60":283.93,"sma_120":318.01},{"date":"2025-11-19","open":267,"high":268,"low":259,"close":265,"volume":495750,"rsi_14":60.0,"sma_20":262.9,"sma_60":282.78,"sma_120":317.33},{"date":"2025-11-20","open":264,"high":270,"low":261,"close":270,"volume":878324,"rsi_14":63.33,"sma_20":263.2,"sma_60":281.72,"sma_120":316.68},{"date":"2025-11-21","open":267,"high":269,"low":263,"close":267,"volume":579196,"rsi_14":63.33,"sma_20":263.6,"sma_60":280.98,"sma_120":315.98},{"date":"2025-11-24","open":265,"high":269,"low":259,"close":264,"volume":617863,"rsi_14":61.29,"sma_20":263.55,"sma_60":280.23,"sma_120":315.2},{"date":"2025-11-25","open":262,"high":265,"low":261,"close":263,"volume":267367,"rsi_14":62.3,"sma_20":263.45,"sma_60":279.52,"sma_120":314.39},{"date":"2025-11-26","open":264,"high":269,"low":260,"close":269,"volume":932484,"rsi_14":58.18,"sma_20":263.8,"sma_60":278.87,"sma_120":313.64},{"date":"2025-11-27","open":269,"high":273,"low":266,"close":271,"volume":405915,"rsi_14":42.5,"sma_20":264.65,"sma_60":278.17,"sma_120":312.9},{"date":"2025-11-28","open":271,"high":275,"low":268,"close":274,"volume":543193,"rsi_14":51.28,"sma_20":265.65,"sma_60":277.52,"sma_120":312.13},{"date":"2025-12-01","open":274,"high":279,"low":270,"close":273,"volume":501554,"rsi_14":60.61,"sma_20":266.75,"sma_60":276.87,"sma_120":311.24},{"date":"2025-12-02","open":273,"high":280,"low":269,"close":280,"volume":365896,"rsi_14":63.89,"sma_20":268.25,"sma_60":276.33,"sma_120":310.41},{"date":"2025-12-03","open":280,"high":288,"low":277,"close":281,"volume":525341,"rsi_14":64.86,"sma_20":269.9,"sma_60":275.9,"sma_120":309.62},{"date":"2025-12-04","open":281,"high":281,"low":274,"close":280,"volume":603598,"rsi_14":64.86,"sma_20":270.9,"sma_60":275.53,"sma_120":308.78},{"date":"2025-12-05","open":280,"high":294,"low":279,"close":286,"volume":562691,"rsi_14":71.43,"sma_20":271.35,"sma_60":275.28,"sma_120":308.04},{"date":"2025-12-08","open":286,"high":291,"low":284,"close":291,"volume":795089,"rsi_14":74.47,"sma_20":272.25,"sma_60":275.23,"sma_120":307.36},{"date":"2025-12-09","open":291,"high":292,"low":285,"close":292,"volume":702777,"rsi_14":80.0,"sma_20":273.55,"sma_60":275.18,"sma_120":306.66},{"date":"2025-12-10","open":288,"high":293,"low":288,"close":293,"volume":600822,"rsi_14":78.05,"sma_20":274.7,"sma_60":275.2,"sma_120":305.98},{"date":"2025-12-11","open":293,"high":295,"low":290,"close":295,"volume":352780,"rsi_14":85.0,"sma_20":275.95,"sma_60":275.18,"sma_120":305.32},{"date":"2025-12-12","open":295,"high":317,"low":293,"close":314,"volume":1659074,"rsi_14":94.64,"sma_20":278.2,"sma_60":275.47,"sma_120":304.86},{"date":"2025-12-15","open":314,"high":314,"low":298,"close":312,"volume":616719,"rsi_14":92.98,"sma_20":280.4,"sma_60":275.73,"sma_120":304.39},{"date":"2025-12-16","open":308,"high":321,"low":304,"close":314,"volume":902715,"rsi_14":92.45,"sma_20":282.7,"sma_60":276.13,"sma_120":304.03},{"date":"2025-12-17","open":314,"high":314,"low":295,"close":311,"volume":707406,"rsi_14":87.04,"sma_20":285.0,"sma_60":276.37,"sma_120":303.52},{"date":"2025-12-18","open":309,"high":313,"low":302,"close":310,"volume":363820,"rsi_14":84.62,"sma_20":287.0,"sma_60":276.62,"sma_120":303.07},{"date":"2025-12-19","open":310,"high":315,"low":307,"close":311,"volume":538593,"rsi_14":86.54,"sma_20":289.2,"sma_60":276.93,"sma_120":302.71},{"date":"2025-12-22","open":313,"high":315,"low":309,"close":312,"volume":479679,"rsi_14":84.78,"sma_20":291.6,"sma_60":277.25,"sma_120":302.41},{"date":"2025-12-23","open":312,"high":315,"low":308,"close":314,"volume":429785,"rsi_14":85.11,"sma_20":294.15,"sma_60":277.58,"sma_120":302.16},{"date":"2025-12-24","open":314,"high":319,"low":311,"close":319,"volume":547879,"rsi_14":88.24,"sma_20":296.65,"sma_60":278.18,"sma_120":301.91},{"date":"2025-12-26","open":320,"high":325,"low":315,"close":319,"volume":346925,"rsi_14":86.67,"sma_20":299.05,"sma_60":278.85,"sma_120":301.68},{"date":"2025-12-29","open":319,"high":325,"low":310,"close":316,"volume":466934,"rsi_14":79.07,"sma_20":301.15,"sma_60":279.42,"sma_120":301.29},{"date":"2025-12-30","open":316,"high":316,"low":304,"close":310,"volume":312643,"rsi_14":68.75,"sma_20":303.0,"sma_60":279.82,"sma_120":300.89},{"date":"2026-01-02","open":310,"high":325,"low":308,"close":311,"volume":175321,"rsi_14":68.75,"sma_20":304.55,"sma_60":280.18,"sma_120":300.53},{"date":"2026-01-05","open":312,"high":318,"low":306,"close":307,"volume":388967,"rsi_14":62.0,"sma_20":305.85,"sma_60":280.53,"sma_120":300.18},{"date":"2026-01-06","open":314,"high":314,"low":285,"close":290,"volume":1142564,"rsi_14":25.0,"sma_20":306.35,"sma_60":280.7,"sma_120":299.64},{"date":"2026-01-07","open":294,"high":294,"low":274,"close":279,"volume":493355,"rsi_14":21.05,"sma_20":306.0,"sma_60":280.68,"sma_120":299.0},{"date":"2026-01-08","open":279,"high":280,"low":258,"close":258,"volume":713725,"rsi_14":13.16,"sma_20":304.35,"sma_60":280.33,"sma_120":298.18},{"date":"2026-01-09","open":263,"high":290,"low":260,"close":277,"volume":1365814,"rsi_14":31.52,"sma_20":303.6,"sma_60":280.33,"sma_120":297.56},{"date":"2026-01-12","open":277,"high":286,"low":267,"close":280,"volume":427860,"rsi_14":34.04,"sma_20":302.95,"sma_60":280.32,"sma_120":296.98},{"date":"2026-01-13","open":280,"high":285,"low":271,"close":271,"volume":251765,"rsi_14":30.39,"sma_20":301.75,"sma_60":280.25,"sma_120":296.32},{"date":"2026-01-14","open":274,"high":279,"low":264,"close":270,"volume":220213,"rsi_14":29.41,"sma_20":299.55,"sma_60":280.23,"sma_120":295.61},{"date":"2026-01-15","open":270,"high":274,"low":258,"close":273,"volume":867504,"rsi_14":30.1,"sma_20":297.6,"sma_60":280.3,"sma_120":294.9},{"date":"2026-01-16","open":274,"high":274,"low":267,"close":272,"volume":145353,"rsi_14":26.26,"sma_20":293.55,"sma_60":280.48,"sma_120":294.28},{"date":"2026-01-19","open":272,"high":272,"low":261,"close":264,"volume":441468,"rsi_14":25.0,"sma_20":291.25,"sma_60":280.48,"sma_120":293.58},{"date":"2026-01-20","open":265,"high":267,"low":258,"close":265,"volume":186018,"rsi_14":27.27,"sma_20":288.95,"sma_60":280.58,"sma_120":292.92},{"date":"2026-01-21","open":269,"high":274,"low":251,"close":274,"volume":466430,"rsi_14":32.71,"sma_20":287.05,"sma_60":280.73,"sma_120":292.38},{"date":"2026-01-22","open":273,"high":273,"low":262,"close":270,"volume":469942,"rsi_14":32.71,"sma_20":284.85,"sma_60":280.82,"sma_120":291.82},{"date":"2026-01-23","open":270,"high":272,"low":264,"close":268,"volume":401819,"rsi_14":38.04,"sma_20":282.3,"sma_60":280.92,"sma_120":291.27},{"date":"2026-01-26","open":271,"high":271,"low":262,"close":267,"volume":322389,"rsi_14":42.68,"sma_20":279.7,"sma_60":281.13,"sma_120":290.73},{"date":"2026-01-27","open":270,"high":270,"low":260,"close":265,"volume":584543,"rsi_14":55.56,"sma_20":277.15,"sma_60":281.32,"sma_120":290.2},{"date":"2026-01-28","open":265,"high":267,"low":258,"close":261,"volume":631889,"rsi_14":33.33,"sma_20":274.7,"sma_60":281.48,"sma_120":289.58},{"date":"2026-01-29","open":261,"high":265,"low":255,"close":262,"volume":443401,"rsi_14":30.43,"sma_20":272.25,"sma_60":281.68,"sma_120":288.95},{"date":"2026-01-30","open":262,"high":265,"low":255,"close":263,"volume":540458,"rsi_14":39.47,"sma_20":270.05,"sma_60":281.93,"sma_120":288.35},{"date":"2026-02-02","open":262,"high":262,"low":256,"close":262,"volume":344609,"rsi_14":39.47,"sma_20":268.65,"sma_60":281.97,"sma_120":287.73},{"date":"2026-02-03","open":262,"high":268,"low":246,"close":266,"volume":2547791,"rsi_14":41.03,"sma_20":268.0,"sma_60":281.78,"sma_120":287.17},{"date":"2026-02-04","open":263,"high":263,"low":256,"close":259,"volume":511823,"rsi_14":35.56,"sma_20":268.05,"sma_60":281.57,"sma_120":286.54},{"date":"2026-02-05","open":256,"high":258,"low":248,"close":250,"volume":706358,"rsi_14":29.63,"sma_20":266.7,"sma_60":281.18,"sma_120":285.85},{"date":"2026-02-06","open":248,"high":249,"low":239,"close":240,"volume":959984,"rsi_14":28.57,"sma_20":264.7,"sma_60":280.75,"sma_120":285.07},{"date":"2026-02-09","open":240,"high":249,"low":240,"close":246,"volume":554943,"rsi_14":34.43,"sma_20":263.45,"sma_60":280.35,"sma_120":284.33},{"date":"2026-02-10","open":246,"high":261,"low":243,"close":258,"volume":761588,"rsi_14":37.5,"sma_20":262.85,"sma_60":280.15,"sma_120":283.68},{"date":"2026-02-11","open":258,"high":258,"low":252,"close":253,"volume":405867,"rsi_14":36.92,"sma_20":261.85,"sma_60":279.88,"sma_120":283.01},{"date":"2026-02-12","open":252,"high":328,"low":239,"close":328,"volume":30230122,"rsi_14":71.74,"sma_20":264.65,"sma_60":280.88,"sma_120":282.96},{"date":"2026-02-13","open":300,"high":355,"low":270,"close":272,"volume":26924693,"rsi_14":51.3,"sma_20":264.65,"sma_60":280.95,"sma_120":282.44},{"date":"2026-02-19","open":274,"high":277,"low":256,"close":264,"volume":4577313,"rsi_14":49.75,"sma_20":264.65,"sma_60":280.93,"sma_120":281.86},{"date":"2026-02-20","open":265,"high":272,"low":257,"close":269,"volume":2244346,"rsi_14":52.0,"sma_20":264.85,"sma_60":280.92,"sma_120":281.32},{"date":"2026-02-23","open":270,"high":274,"low":258,"close":260,"volume":2367366,"rsi_14":49.52,"sma_20":264.15,"sma_60":280.8,"sma_120":280.89},{"date":"2026-02-24","open":266,"high":297,"low":260,"close":279,"volume":6736572,"rsi_14":53.54,"sma_20":264.6,"sma_60":281.05,"sma_120":280.64},{"date":"2026-02-25","open":280,"high":322,"low":280,"close":297,"volume":10373004,"rsi_14":57.2,"sma_20":266.05,"sma_60":281.62,"sma_120":280.57},{"date":"2026-02-26","open":297,"high":305,"low":285,"close":294,"volume":3184213,"rsi_14":55.79,"sma_20":267.4,"sma_60":282.05,"sma_120":280.11},{"date":"2026-02-27","open":294,"high":294,"low":273,"close":281,"volume":2235993,"rsi_14":54.44,"sma_20":268.2,"sma_60":282.2,"sma_120":280.18},{"date":"2026-03-03","open":1350,"high":1380,"low":1300,"close":1305,"volume":410194,"rsi_14":52.12,"sma_20":268.2,"sma_60":281.98,"sma_120":279.75},{"date":"2026-03-04","open":1300,"high":1300,"low":1115,"close":1250,"volume":514465,"rsi_14":51.92,"sma_20":267.6,"sma_60":281.6,"sma_120":279.23},{"date":"2026-03-05","open":1295,"high":1360,"low":1280,"close":1290,"volume":306916,"rsi_14":52.29,"sma_20":267.35,"sma_60":281.23,"sma_120":278.78},{"date":"2026-03-06","open":1300,"high":1360,"low":1250,"close":1305,"volume":228632,"rsi_14":50.59,"sma_20":267.3,"sma_60":280.9,"sma_120":278.4},{"date":"2026-03-09","open":1285,"high":1285,"low":1190,"close":1215,"volume":254763,"rsi_14":48.12,"sma_20":266.15,"sma_60":280.28,"sma_120":277.91},{"date":"2026-03-10","open":1235,"high":1255,"low":1195,"close":1225,"volume":171253,"rsi_14":28.5,"sma_20":265.45,"sma_60":279.6,"sma_120":277.44},{"date":"2026-03-11","open":1230,"high":1250,"low":1195,"close":1230,"volume":137977,"rsi_14":40.58,"sma_20":265.25,"sma_60":278.85,"sma_120":277.04},{"date":"2026-03-12","open":1230,"high":1240,"low":1195,"close":1220,"volume":79519,"rsi_14":42.42,"sma_20":265.45,"sma_60":278.05,"sma_120":276.62},{"date":"2026-03-13","open":1215,"high":1220,"low":1180,"close":1215,"volume":140774,"rsi_14":39.84,"sma_20":265.3,"sma_60":277.22,"sma_120":276.21},{"date":"2026-03-16","open":1200,"high":1250,"low":1190,"close":1200,"volume":66842,"rsi_14":41.8,"sma_20":264.4,"sma_60":275.6,"sma_120":275.53},{"date":"2026-03-17","open":1205,"high":1240,"low":1170,"close":1200,"volume":167860,"rsi_14":31.07,"sma_20":263.75,"sma_60":275.07,"sma_120":275.27},{"date":"2026-03-18","open":1195,"high":1195,"low":1100,"close":1110,"volume":379291,"rsi_14":13.59,"sma_20":258.45,"sma_60":273.57,"sma_120":274.65},{"date":"2026-03-19","open":1055,"high":1155,"low":995,"close":1110,"volume":582498,"rsi_14":14.0,"sma_20":255.95,"sma_60":272.03,"sma_120":274.08},{"date":"2026-03-20","open":1110,"high":1250,"low":1085,"close":1165,"volume":666739,"rsi_14":25.51,"sma_20":254.4,"sma_60":270.73,"sma_120":273.55},{"date":"2026-03-23","open":1170,"high":1190,"low":1100,"close":1135,"volume":237362,"rsi_14":29.76,"sma_20":252.3,"sma_60":269.35,"sma_120":272.98},{"date":"2026-03-24","open":1140,"high":1165,"low":1105,"close":1135,"volume":114325,"rsi_14":34.25,"sma_20":250.65,"sma_60":267.95,"sma_120":272.44},{"date":"2026-03-25","open":1160,"high":1160,"low":1115,"close":1145,"volume":140101,"rsi_14":28.36,"sma_20":248.15,"sma_60":266.57,"sma_120":271.91},{"date":"2026-03-26","open":1150,"high":1155,"low":1110,"close":1150,"volume":77274,"rsi_14":26.15,"sma_20":244.8,"sma_60":265.17,"sma_120":271.38},{"date":"2026-03-27","open":1145,"high":1350,"low":1120,"close":1205,"volume":778695,"rsi_14":48.28,"sma_20":242.15,"sma_60":263.87,"sma_120":271.02},{"date":"2026-03-30","open":1200,"high":1230,"low":1155,"close":1220,"volume":165389,"rsi_14":49.15,"sma_20":240.3,"sma_60":262.62,"sma_120":270.73},{"date":"2026-03-31","open":1220,"high":1225,"low":1170,"close":1190,"volume":157125,"rsi_14":43.75,"sma_20":239.15,"sma_60":261.32,"sma_120":270.37},{"date":"2026-04-01","open":1215,"high":1220,"low":1175,"close":1195,"volume":87565,"rsi_14":46.03,"sma_20":238.6,"sma_60":260.13,"sma_120":269.98},{"date":"2026-04-02","open":1210,"high":1210,"low":1130,"close":1155,"volume":115161,"rsi_14":41.43,"sma_20":237.25,"sma_60":258.8,"sma_120":269.49},{"date":"2026-04-03","open":1165,"high":1210,"low":1130,"close":1205,"volume":96090,"rsi_14":50.65,"sma_20":236.25,"sma_60":257.7,"sma_120":269.12},{"date":"2026-04-06","open":1205,"high":1240,"low":1180,"close":1210,"volume":106851,"rsi_14":51.28,"sma_20":236.2,"sma_60":256.9,"sma_120":268.8},{"date":"2026-04-07","open":1210,"high":1225,"low":1150,"close":1160,"volume":154729,"rsi_14":57.14,"sma_20":235.55,"sma_60":256.12,"sma_120":268.4},{"date":"2026-04-08","open":1200,"high":1215,"low":1160,"close":1200,"volume":102834,"rsi_14":61.54,"sma_20":235.25,"sma_60":255.82,"sma_120":268.07},{"date":"2026-04-09","open":1200,"high":1210,"low":1165,"close":1190,"volume":76334,"rsi_14":53.62,"sma_20":234.95,"sma_60":255.17,"sma_120":267.75},{"date":"2026-04-10","open":1190,"high":1215,"low":1170,"close":1205,"volume":140464,"rsi_14":60.61,"sma_20":234.85,"sma_60":254.52,"sma_120":267.42},{"date":"2026-04-13","open":1195,"high":1200,"low":1185,"close":1200,"volume":66839,"rsi_14":59.7,"sma_20":234.85,"sma_60":254.0,"sma_120":267.12},{"date":"2026-04-14","open":1195,"high":1250,"low":1180,"close":1215,"volume":122412,"rsi_14":60.29,"sma_20":235.0,"sma_60":253.55,"sma_120":266.89},{"date":"2026-04-15","open":1215,"high":1220,"low":1185,"close":1210,"volume":133708,"rsi_14":58.82,"sma_20":236.0,"sma_60":253.03,"sma_120":266.67},{"date":"2026-04-16","open":1210,"high":1230,"low":1190,"close":1230,"volume":133920,"rsi_14":54.1,"sma_20":237.2,"sma_60":252.6,"sma_120":266.47},{"date":"2026-04-17","open":1235,"high":1255,"low":1200,"close":1225,"volume":105065,"rsi_14":50.85,"sma_20":237.8,"sma_60":252.28,"sma_120":266.32},{"date":"2026-04-20","open":1225,"high":1345,"low":1200,"close":1235,"volume":481056,"rsi_14":58.18,"sma_20":238.8,"sma_60":251.98,"sma_120":266.18},{"date":"2026-04-21","open":1250,"high":1295,"low":1225,"close":1285,"volume":296517,"rsi_14":64.06,"sma_20":240.3,"sma_60":251.7,"sma_120":266.16},{"date":"2026-04-22","open":1300,"high":1300,"low":1240,"close":1285,"volume":202127,"rsi_14":73.21,"sma_20":241.7,"sma_60":251.48,"sma_120":266.09},{"date":"2026-04-23","open":1300,"high":1400,"low":1250,"close":1295,"volume":359188,"rsi_14":68.75,"sma_20":243.15,"sma_60":251.33,"sma_120":266.04},{"date":"2026-04-24","open":1305,"high":1330,"low":1275,"close":1330,"volume":176447,"rsi_14":72.22,"sma_20":244.4,"sma_60":251.32,"sma_120":266.07},{"date":"2026-04-27","open":1365,"high":1405,"low":1340,"close":1370,"volume":359468,"rsi_14":90.38,"sma_20":245.9,"sma_60":251.47,"sma_120":266.24},{"date":"2026-04-28","open":1350,"high":1445,"low":1345,"close":1420,"volume":688553,"rsi_14":90.74,"sma_20":248.2,"sma_60":251.85,"sma_120":266.49},{"date":"2026-04-29","open":1420,"high":1445,"low":1365,"close":1385,"volume":430044,"rsi_14":83.05,"sma_20":250.1,"sma_60":252.1,"sma_120":266.89},{"date":"2026-04-30","open":1390,"high":1405,"low":1295,"close":1340,"volume":579013,"rsi_14":70.49,"sma_20":252.75,"sma_60":242.33,"sma_120":246.77},{"date":"2026-05-04","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":71.88,"sma_20":253.3,"sma_60":252.28,"sma_120":267.02},{"date":"2026-05-06","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":70.49,"sma_20":254.6,"sma_60":252.32,"sma_120":267.09},{"date":"2026-05-07","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":71.67,"sma_20":256.4,"sma_60":252.47,"sma_120":267.02},{"date":"2026-05-08","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":69.64,"sma_20":257.8,"sma_60":252.77,"sma_120":266.98},{"date":"2026-05-11","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":70.91,"sma_20":259.3,"sma_60":253.23,"sma_120":266.99},{"date":"2026-05-12","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":69.81,"sma_20":260.65,"sma_60":253.6,"sma_120":266.98},{"date":"2026-05-13","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":62.79,"sma_20":262.05,"sma_60":253.77,"sma_120":266.96},{"date":"2026-05-14","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":62.79,"sma_20":263.3,"sma_60":254.02,"sma_120":266.95},{"date":"2026-05-15","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":60.98,"sma_20":264.6,"sma_60":253.02,"sma_120":266.95},{"date":"2026-05-18","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":52.94,"sma_20":265.7,"sma_60":252.95,"sma_120":266.95},{"date":"2026-05-19","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":38.46,"sma_20":266.85,"sma_60":253.02,"sma_120":266.98},{"date":"2026-05-20","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":0.0,"sma_20":267.9,"sma_60":253.0,"sma_120":266.96},{"date":"2026-05-21","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":0.0,"sma_20":268.45,"sma_60":253.13,"sma_120":266.97},{"date":"2026-05-22","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1345.0,"sma_60":1206.62,"sma_120":743.83},{"date":"2026-05-26","open":1309,"high":1309,"low":1210,"close":1297,"volume":426435,"rsi_14":96.14,"sma_20":374.5,"sma_60":287.48,"sma_120":284.55},{"date":"2026-05-27","open":1284,"high":1284,"low":1185,"close":1235,"volume":242968,"rsi_14":91.08,"sma_20":422.95,"sma_60":303.17,"sma_120":292.6},{"date":"2026-05-28","open":1225,"high":1235,"low":1025,"close":1131,"volume":311242,"rsi_14":83.68,"sma_20":465.8,"sma_60":317.33,"sma_120":299.77},{"date":"2026-05-29","open":1130,"high":1130,"low":1064,"close":1110,"volume":115173,"rsi_14":82.33,"sma_20":507.1,"sma_60":331.48,"sma_120":306.73},{"date":"2026-06-01","open":1110,"high":1110,"low":964,"close":991,"volume":251652,"rsi_14":0.0,"sma_20":1293.2,"sma_60":1245.57,"sma_120":780.62},{"date":"2026-06-02","open":990,"high":991,"low":778,"close":962,"volume":489201,"rsi_14":0.0,"sma_20":1274.3,"sma_60":1240.1,"sma_120":786.3},{"date":"2026-06-04","open":962,"high":1200,"low":855,"close":919,"volume":1362599,"rsi_14":0.0,"sma_20":1253.25,"sma_60":1233.67,"sma_120":791.62},{"date":"2026-06-05","open":911,"high":919,"low":845,"close":866,"volume":146680,"rsi_14":0.0,"sma_20":1229.55,"sma_60":1227.85,"sma_120":796.5},{"date":"2026-06-08","open":860,"high":895,"low":795,"close":803,"volume":134183,"rsi_14":0.0,"sma_20":1202.7,"sma_60":1220.82,"sma_120":800.81},{"date":"2026-06-09","open":800,"high":848,"low":797,"close":812,"volume":110998,"rsi_14":1.65,"sma_20":1176.3,"sma_60":1213.85,"sma_120":805.15},{"date":"2026-06-10","open":812,"high":842,"low":727,"close":753,"volume":162077,"rsi_14":1.49,"sma_20":1146.95,"sma_60":1206.07,"sma_120":808.99},{"date":"2026-06-11","open":753,"high":978,"low":751,"close":978,"volume":1332030,"rsi_14":28.19,"sma_20":1128.85,"sma_60":1202.12,"sma_120":814.7},{"date":"2026-06-12","open":1068,"high":1174,"low":883,"close":905,"volume":2219869,"rsi_14":25.91,"sma_20":1107.1,"sma_60":1197.2,"sma_120":819.78},{"date":"2026-06-15","open":911,"high":920,"low":882,"close":902,"volume":176018,"rsi_14":25.83,"sma_20":1085.2,"sma_60":1192.23,"sma_120":824.68},{"date":"2026-06-16","open":905,"high":914,"low":871,"close":905,"volume":161762,"rsi_14":27.37,"sma_20":1063.45,"sma_60":1188.82,"sma_120":829.62},{"date":"2026-06-17","open":902,"high":902,"low":877,"close":897,"volume":70875,"rsi_14":53.5,"sma_20":918.2,"sma_60":1160.18,"sma_120":864.09},{"date":"2026-06-18","open":897,"high":917,"low":856,"close":872,"volume":126687,"rsi_14":32.33,"sma_20":1017.9,"sma_60":1180.38,"sma_120":839.16},{"date":"2026-06-19","open":872,"high":872,"low":806,"close":835,"volume":109197,"rsi_14":31.64,"sma_20":992.65,"sma_60":1175.38,"sma_120":843.53},{"date":"2026-06-22","open":835,"high":835,"low":785,"close":830,"volume":182149,"rsi_14":37.32,"sma_20":967.15,"sma_60":1170.3,"sma_120":847.86},{"date":"2026-06-23","open":832,"high":832,"low":750,"close":750,"volume":87436,"rsi_14":34.55,"sma_20":937.65,"sma_60":1163.72,"sma_120":851.51},{"date":"2026-06-24","open":695,"high":790,"low":695,"close":740,"volume":135573,"rsi_14":36.29,"sma_20":909.8,"sma_60":1156.88,"sma_120":855.06},{"date":"2026-06-25","open":742,"high":787,"low":721,"close":740,"volume":40866,"rsi_14":39.5,"sma_20":885.05,"sma_60":1149.13,"sma_120":858.57},{"date":"2026-06-26","open":716,"high":788,"low":691,"close":743,"volume":113003,"rsi_14":44.44,"sma_20":865.65,"sma_60":1141.18,"sma_120":862.1},{"date":"2026-06-29","open":750,"high":948,"low":750,"close":910,"volume":919439,"rsi_14":57.02,"sma_20":855.65,"sma_60":1136.52,"sma_120":867.05},{"date":"2026-06-30","open":907,"high":922,"low":819,"close":922,"volume":275017,"rsi_14":62.98,"sma_20":852.2,"sma_60":1131.97,"sma_120":872.15},{"date":"2026-07-01","open":922,"high":1043,"low":879,"close":1043,"volume":311857,"rsi_14":55.94,"sma_20":856.25,"sma_60":1130.1,"sma_120":878.25},{"date":"2026-07-02","open":1038,"high":1038,"low":920,"close":920,"volume":146056,"rsi_14":51.26,"sma_20":856.3,"sma_60":1125.35,"sma_120":883.36},{"date":"2026-07-03","open":959,"high":959,"low":861,"close":861,"volume":62700,"rsi_14":46.86,"sma_20":856.05,"sma_60":1119.53,"sma_120":888.12},{"date":"2026-07-06","open":861,"high":915,"low":811,"close":830,"volume":55171,"rsi_14":44.49,"sma_20":857.4,"sma_60":1114.03,"sma_120":892.71},{"date":"2026-07-07","open":801,"high":880,"low":800,"close":852,"volume":101972,"rsi_14":46.76,"sma_20":859.4,"sma_60":1108.23,"sma_120":897.66},{"date":"2026-07-08","open":852,"high":867,"low":791,"close":822,"volume":65299,"rsi_14":46.43,"sma_20":862.85,"sma_60":1102.1,"sma_120":902.2},{"date":"2026-07-09","open":816,"high":836,"low":800,"close":831,"volume":38908,"rsi_14":49.7,"sma_20":855.5,"sma_60":1095.87,"sma_120":906.79},{"date":"2026-07-10","open":860,"high":870,"low":849,"close":870,"volume":18327,"rsi_14":52.83,"sma_20":853.75,"sma_60":1090.37,"sma_120":911.78},{"date":"2026-07-13","open":896,"high":896,"low":834,"close":896,"volume":88024,"rsi_14":61.2,"sma_20":853.45,"sma_60":1085.05,"sma_120":917.0},{"date":"2026-07-14","open":895,"high":904,"low":823,"close":902,"volume":137722,"rsi_14":62.5,"sma_20":853.3,"sma_60":1079.92,"sma_120":922.24},{"date":"2026-07-15","open":903,"high":921,"low":891,"close":916,"volume":40503,"rsi_14":63.29,"sma_20":854.25,"sma_60":1074.68,"sma_120":927.61},{"date":"2026-07-16","open":915,"high":949,"low":844,"close":865,"volume":27131,"rsi_14":58.59,"sma_20":853.9,"sma_60":1068.68,"sma_120":932.62},{"date":"2026-07-20","open":890,"high":935,"low":856,"close":935,"volume":71322,"rsi_14":52.04,"sma_20":858.9,"sma_60":1063.68,"sma_120":938.2},{"date":"2026-07-21","open":900,"high":1003,"low":885,"close":1003,"volume":175563,"rsi_14":56.05,"sma_20":867.55,"sma_60":1058.98,"sma_120":944.27},{"date":"2026-07-22","open":1003,"high":1010,"low":945,"close":1006,"volume":51535,"rsi_14":46.64,"sma_20":880.35,"sma_60":1054.33,"sma_120":950.41},{"date":"2026-07-23","open":1006,"high":1027,"low":958,"close":991,"volume":134868,"rsi_14":58.01,"sma_20":892.9,"sma_60":1049.27,"sma_120":956.43},{"date":"2026-07-24","open":1000,"high":1007,"low":977,"close":1000,"volume":77211,"rsi_14":67.68,"sma_20":905.9,"sma_60":1043.77,"sma_120":962.54},{"date":"2026-07-27","open":1023,"high":1023,"low":948,"close":978,"volume":39684,"rsi_14":69.27,"sma_20":917.65,"sma_60":1037.23,"sma_120":968.48},{"date":"2026-07-28","open":995,"high":995,"low":850,"close":899,"volume":69348,"rsi_14":55.33,"sma_20":917.1,"sma_60":1028.55,"sma_120":973.8},{"date":"2026-07-29","open":899,"high":920,"low":750,"close":830,"volume":118567,"rsi_14":50.83,"sma_20":912.5,"sma_60":1019.3,"sma_120":978.53},{"date":"2026-07-30","open":850,"high":850,"low":750,"close":827,"volume":55398,"rsi_14":49.58,"sma_20":901.7,"sma_60":1010.75,"sma_120":983.23},{"date":"2026-07-31","open":821,"high":857,"low":780,"close":830,"volume":75060,"rsi_14":45.43,"sma_20":897.2,"sma_60":1002.25,"sma_120":987.97},{"date":"2026-08-03","open":830,"high":867,"low":748,"close":792,"volume":104557,"rsi_14":38.44,"sma_20":893.75,"sma_60":993.12,"sma_120":992.35},{"date":"2026-08-04","open":808,"high":833,"low":796,"close":829,"volume":40474,"rsi_14":42.41,"sma_20":893.7,"sma_60":984.6,"sma_120":997.1},{"date":"2026-08-05","open":899,"high":1077,"low":867,"close":897,"volume":3966613,"rsi_14":48.22,"sma_20":895.95,"sma_60":977.22,"sma_120":1002.49},{"date":"2026-08-06","open":906,"high":921,"low":858,"close":889,"volume":190187,"rsi_14":52.44,"sma_20":899.3,"sma_60":969.7,"sma_120":1007.9},{"date":"2026-08-07","open":889,"high":897,"low":860,"close":890,"volume":112595,"rsi_14":44.68,"sma_20":902.25,"sma_60":962.2,"sma_120":1013.27},{"date":"2026-08-10","open":870,"high":924,"low":870,"close":898,"volume":229383,"rsi_14":35.54,"sma_20":903.65,"sma_60":954.83,"sma_120":1018.6},{"date":"2026-08-11","open":921,"high":921,"low":889,"close":915,"volume":114148,"rsi_14":37.93,"sma_20":904.6,"sma_60":947.75,"sma_120":1024.12},{"date":"2026-08-12","open":920,"high":975,"low":905,"close":941,"volume":253200,"rsi_14":43.56,"sma_20":906.55,"sma_60":941.1,"sma_120":1029.22},{"date":"2026-08-13","open":941,"high":941,"low":900,"close":930,"volume":114834,"rsi_14":41.03,"sma_20":907.25,"sma_60":934.27,"sma_120":1034.71},{"date":"2026-08-14","open":929,"high":929,"low":897,"close":922,"volume":68580,"rsi_14":42.55,"sma_20":910.1,"sma_60":927.3,"sma_120":1040.19},{"date":"2026-08-18","open":922,"high":929,"low":885,"close":921,"volume":99057,"rsi_14":53.69,"sma_20":909.4,"sma_60":920.32,"sma_120":1045.62},{"date":"2026-08-19","open":918,"high":918,"low":898,"close":910,"volume":19164,"rsi_14":66.67,"sma_20":904.75,"sma_60":913.15,"sma_120":1051.04},{"date":"2026-08-20","open":910,"high":932,"low":910,"close":927,"volume":75216,"rsi_14":69.69,"sma_20":900.8,"sma_60":906.27,"sma_120":1056.44},{"date":"2026-08-21","open":934,"high":1006,"low":902,"close":1002,"volume":419443,"rsi_14":76.38,"sma_20":901.35,"sma_60":901.35,"sma_120":1062.32},{"date":"2026-08-24","open":999,"high":999,"low":941,"close":976,"volume":162392,"rsi_14":79.3,"sma_20":900.15,"sma_60":897.03,"sma_120":1068.0},{"date":"2026-08-25","open":974,"high":974,"low":926,"close":968,"volume":131161,"rsi_14":74.39,"sma_20":899.65,"sma_60":894.32,"sma_120":1073.72},{"date":"2026-08-26","open":973,"high":973,"low":943,"close":959,"volume":28441,"rsi_14":63.72,"sma_20":902.65,"sma_60":891.8,"sma_120":1070.84},{"date":"2026-08-27","open":959,"high":959,"low":919,"close":947,"volume":80088,"rsi_14":62.61,"sma_20":908.5,"sma_60":891.07,"sma_120":1068.32},{"date":"2026-08-28","open":947,"high":948,"low":922,"close":940,"volume":41327,"rsi_14":60.59,"sma_20":914.15,"sma_60":890.7,"sma_120":1065.4},{"date":"2026-08-31","open":940,"high":970,"low":930,"close":950,"volume":38087,"rsi_14":60.92,"sma_20":920.15,"sma_60":891.22,"sma_120":1062.44},{"date":"2026-09-01","open":957,"high":958,"low":917,"close":953,"volume":43765,"rsi_14":58.48,"sma_20":928.2,"sma_60":892.67,"sma_120":1060.26},{"date":"2026-09-02","open":953,"high":953,"low":916,"close":928,"volume":33593,"rsi_14":47.09,"sma_20":933.15,"sma_60":894.75,"sma_120":1057.78},{"date":"2026-09-03","open":925,"high":945,"low":905,"close":905,"volume":24036,"rsi_14":44.68,"sma_20":933.55,"sma_60":896.3,"sma_120":1055.08},{"date":"2026-09-04","open":930,"high":949,"low":903,"close":923,"volume":48869,"rsi_14":50.2,"sma_20":935.25,"sma_60":899.13,"sma_120":1052.6},{"date":"2026-09-07","open":923,"high":923,"low":902,"close":902,"volume":33390,"rsi_14":46.42,"sma_20":935.85,"sma_60":897.87,"sma_120":1049.99},{"date":"2026-09-08","open":902,"high":926,"low":887,"close":887,"volume":46950,"rsi_14":45.72,"sma_20":935.3,"sma_60":897.57,"sma_120":1047.38},{"date":"2026-09-09","open":887,"high":906,"low":875,"close":885,"volume":23396,"rsi_14":41.73,"sma_20":933.8,"sma_60":897.28,"sma_120":1044.76},{"date":"2026-09-10","open":921,"high":929,"low":886,"close":905,"volume":36565,"rsi_14":25.63,"sma_20":932.0,"sma_60":897.28,"sma_120":1043.05},{"date":"2026-09-11","open":861,"high":927,"low":861,"close":890,"volume":30143,"rsi_14":27.13,"sma_20":930.0,"sma_60":897.17,"sma_120":1041.22},{"date":"2026-09-14","open":890,"high":918,"low":815,"close":889,"volume":43077,"rsi_14":28.18,"sma_20":928.35,"sma_60":897.45,"sma_120":1038.92},{"date":"2026-09-15","open":891,"high":910,"low":883,"close":910,"volume":19268,"rsi_14":37.31,"sma_20":927.8,"sma_60":898.7,"sma_120":1037.04},{"date":"2026-09-16","open":912,"high":930,"low":866,"close":910,"volume":22783,"rsi_14":39.78,"sma_20":927.8,"sma_60":900.03,"sma_120":1035.17},{"date":"2026-09-17","open":910,"high":910,"low":820,"close":899,"volume":14402,"rsi_14":38.92,"sma_20":926.4,"sma_60":902.52,"sma_120":1033.12},{"date":"2026-09-18","open":894,"high":929,"low":863,"close":915,"volume":17205,"rsi_14":40.84,"sma_20":922.05,"sma_60":905.43,"sma_120":1031.16},{"date":"2026-09-21","open":931,"high":1013,"low":882,"close":992,"volume":252196,"rsi_14":57.36,"sma_20":922.85,"sma_60":909.63,"sma_120":1029.38},{"date":"2026-09-22","open":983,"high":1089,"low":950,"close":975,"volume":139276,"rsi_14":59.14,"sma_20":923.2,"sma_60":913.5,"sma_120":1027.34},{"date":"2026-09-23","open":996,"high":1019,"low":950,"close":977,"volume":398208,"rsi_14":65.25,"sma_20":924.1,"sma_60":914.62,"sma_120":1025.57},{"date":"2026-09-28","open":981,"high":1002,"low":972,"close":990,"volume":33906,"rsi_14":64.5,"sma_20":926.25,"sma_60":915.75,"sma_120":1023.86},{"date":"2026-09-29","open":979,"high":1053,"low":958,"close":1021,"volume":389898,"rsi_14":74.69,"sma_20":930.3,"sma_60":915.38,"sma_120":1022.74},{"date":"2026-09-30","open":1035,"high":1089,"low":988,"close":1010,"volume":142556,"rsi_14":75.95,"sma_20":933.3,"sma_60":916.88,"sma_120":1021.12},{"date":"2026-10-01","open":995,"high":1013,"low":988,"close":1007,"volume":34766,"rsi_14":75.63,"sma_20":936.0,"sma_60":919.32,"sma_120":1019.42},{"date":"2026-10-02","open":997,"high":1014,"low":992,"close":1006,"volume":16019,"rsi_14":73.06,"sma_20":939.9,"sma_60":922.25,"sma_120":1018.14},{"date":"2026-10-06","open":1005,"high":1020,"low":990,"close":1003,"volume":50883,"rsi_14":77.29,"sma_20":944.8,"sma_60":924.77,"sma_120":1016.5},{"date":"2026-10-07","open":995,"high":1015,"low":989,"close":999,"volume":26291,"rsi_14":76.19,"sma_20":948.6,"sma_60":927.72,"sma_120":1014.91},{"date":"2026-10-08","open":990,"high":1055,"low":979,"close":1018,"volume":117883,"rsi_14":75.96,"sma_20":954.4,"sma_60":930.83,"sma_120":1013.35},{"date":"2026-10-12","open":1010,"high":1044,"low":974,"close":998,"volume":62364,"rsi_14":69.3,"sma_20":959.95,"sma_60":932.97,"sma_120":1011.67},{"date":"2026-10-13","open":987,"high":994,"low":932,"close":986,"volume":104369,"rsi_14":69.0,"sma_20":965.0,"sma_60":934.47,"sma_120":1009.76},{"date":"2026-10-14","open":980,"high":989,"low":949,"close":960,"volume":39111,"rsi_14":59.41,"sma_20":967.75,"sma_60":935.43,"sma_120":1007.67},{"date":"2026-10-15","open":958,"high":979,"low":837,"close":940,"volume":59557,"rsi_14":35.71,"sma_20":970.25,"sma_60":935.83,"sma_120":1005.26},{"date":"2026-10-16","open":919,"high":935,"low":910,"close":935,"volume":33988,"rsi_14":38.24,"sma_20":972.55,"sma_60":937.0,"sma_120":1002.84},{"date":"2026-10-19","open":898,"high":925,"low":898,"close":923,"volume":44240,"rsi_14":35.0,"sma_20":973.2,"sma_60":936.8,"sma_120":1000.24},{"date":"2026-10-20","open":918,"high":928,"low":850,"close":903,"volume":47193,"rsi_14":26.74,"sma_20":972.85,"sma_60":935.13,"sma_120":997.06},{"date":"2026-10-21","open":892,"high":960,"low":880,"close":919,"volume":46297,"rsi_14":20.35,"sma_20":973.85,"sma_60":933.68,"sma_120":994.01},{"date":"2026-10-22","open":919,"high":919,"low":882,"close":895,"volume":21928,"rsi_14":18.92,"sma_20":972.85,"sma_60":932.08,"sma_120":990.67},{"date":"2026-10-23","open":887,"high":890,"low":838,"close":884,"volume":29555}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":618.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.24,"ttm_eps":null,"close":490.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.14,"ttm_eps":null,"close":292.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.15,"ttm_eps":null,"close":301.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":344.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.15,"ttm_eps":null,"close":289.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.15,"ttm_eps":null,"close":310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.56,"ttm_eps":null,"close":1190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.0,"pbr":0.42,"ttm_eps":null,"close":922.0}],"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":"소프트센","phase":"above-fold","symbol_resolved":true}