{"status":"ok","report":{"price_analysis":{"current":418.0,"change_1d":0.0,"change_7d":-38.3,"change_30d":-39.6,"high_30d":792.0,"low_30d":343.0,"position_in_range":17.0,"support":387.9,"resistance":747.1},"summary":"바른손이앤에이(035620)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 77.86억. 현재가 418원, 전일 대비 +0.0%, 30일 -39.6%. ROE 0.7%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 10.30만, 기관 순매수 1.56만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.7%입니다. 시가총액 77.86억. 매출 93.37억, 영업이익 -29.02억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":0.72,"eps":-349.4130769230769,"revenue":9337044928.0,"operating_income":-2901539454.0,"net_income":-6345691429.0,"market_cap":7785648772,"profit_margin":-67.96,"roa":0.41,"operating_margin":-31.08,"gross_margin":36.73,"debt_ratio":0.7705669226115042,"total_assets":101488057692.0,"total_equity":57319526529.0,"total_debt":44168531163.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-58.58)가 시그널선(-27.68)을 하회합니다(데드크로스). 현재가가 SMA20(636)과 SMA60(696) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 405~867 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.09984152139461,"macd":-58.5831475442925,"macd_signal":-27.683162305015408,"sma_20":635.95,"sma_60":696.3,"bb_upper":866.9248687628159,"bb_lower":404.9751312371842,"atr_14":84.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.30만, 기관 순매수 1.56만. 30일 누적: 외국인 22.22만, 기관 5912.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":103001.0,"institutional_flow":15645.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":97003.0,"institution_net":33479.0,"retail_net":-130482.0},{"date":"2026-10-21","foreign_net":-107036.0,"institution_net":-93297.0,"retail_net":200333.0},{"date":"2026-10-20","foreign_net":126613.0,"institution_net":64762.0,"retail_net":-191375.0},{"date":"2026-10-19","foreign_net":-13579.0,"institution_net":10701.0,"retail_net":2878.0},{"date":"2026-10-16","foreign_net":11339.0,"institution_net":7537.0,"retail_net":-18876.0},{"date":"2026-10-15","foreign_net":15672.0,"institution_net":-9555.0,"retail_net":-6117.0},{"date":"2026-10-14","foreign_net":9170.0,"institution_net":-4733.0,"retail_net":-4437.0},{"date":"2026-10-13","foreign_net":15311.0,"institution_net":50.0,"retail_net":-15361.0},{"date":"2026-10-12","foreign_net":16232.0,"institution_net":-18530.0,"retail_net":2298.0},{"date":"2026-10-08","foreign_net":38876.0,"institution_net":-9111.0,"retail_net":-29765.0},{"date":"2026-10-07","foreign_net":-6721.0,"institution_net":3917.0,"retail_net":2804.0},{"date":"2026-10-06","foreign_net":19680.0,"institution_net":6891.0,"retail_net":-26571.0},{"date":"2026-10-02","foreign_net":-4777.0,"institution_net":32956.0,"retail_net":-28179.0},{"date":"2026-10-01","foreign_net":-3474.0,"institution_net":11495.0,"retail_net":-8021.0},{"date":"2026-09-30","foreign_net":-22431.0,"institution_net":-17990.0,"retail_net":40421.0},{"date":"2026-09-29","foreign_net":-14488.0,"institution_net":-41.0,"retail_net":14529.0},{"date":"2026-09-28","foreign_net":19519.0,"institution_net":12622.0,"retail_net":-32141.0},{"date":"2026-09-23","foreign_net":24223.0,"institution_net":17638.0,"retail_net":-41861.0},{"date":"2026-09-22","foreign_net":-2811.0,"institution_net":-51575.0,"retail_net":54386.0},{"date":"2026-09-21","foreign_net":-12974.0,"institution_net":-616.0,"retail_net":13590.0},{"date":"2026-09-18","foreign_net":18768.0,"institution_net":-11266.0,"retail_net":-7502.0},{"date":"2026-09-17","foreign_net":-9964.0,"institution_net":2378.0,"retail_net":7586.0},{"date":"2026-09-16","foreign_net":7585.0,"institution_net":2593.0,"retail_net":-10178.0},{"date":"2026-09-15","foreign_net":14689.0,"institution_net":12435.0,"retail_net":-27124.0},{"date":"2026-09-14","foreign_net":5354.0,"institution_net":5421.0,"retail_net":-10775.0},{"date":"2026-09-11","foreign_net":-2645.0,"institution_net":28592.0,"retail_net":-25947.0},{"date":"2026-09-10","foreign_net":-15930.0,"institution_net":-31852.0,"retail_net":47782.0},{"date":"2026-09-09","foreign_net":5161.0,"institution_net":1473.0,"retail_net":-6634.0},{"date":"2026-09-08","foreign_net":-6194.0,"institution_net":-462.0,"retail_net":6656.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-10033.0,"institution_net":-59818.0,"retail_net":69851.0},"d7":{"foreign_net":130012.0,"institution_net":13627.0,"retail_net":-143639.0},"d14":{"foreign_net":217783.0,"institution_net":25067.0,"retail_net":-242850.0},"d30":{"foreign_net":222171.0,"institution_net":5912.0,"retail_net":-228083.0}}},"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 -349, PBR 0.14x) — 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 -349원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.9,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-138.4,"unit":"%","percentile":9,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-31.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-67.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-39.6,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.3x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.25,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -349, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.9%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":36.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-31.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-67.96,"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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.14,"per_5y_high":812.94,"per_5y_low":812.94,"per_5y_avg":812.94,"per_percentile":null,"pbr_5y_high":0.74,"pbr_5y_low":0.24,"pbr_5y_avg":0.36,"pbr_percentile":0.0,"per_5y_median":812.94,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.3},{"quarter":"2024-Q3","per":null,"pbr":0.31},{"quarter":"2024-Q4","per":null,"pbr":0.27},{"quarter":"2025-Q1","per":null,"pbr":0.24},{"quarter":"2025-Q2","per":null,"pbr":0.32},{"quarter":"2025-Q3","per":812.94,"pbr":0.28},{"quarter":"2025-Q4","per":null,"pbr":0.28},{"quarter":"2026-Q1","per":null,"pbr":0.74},{"quarter":"2026-Q2","per":null,"pbr":0.51},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":491.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":416.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":371.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":503.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":442.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":372.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":988.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":673.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":812.94,"eps":0.5437,"close":442.0,"source":"reported"},{"date":"2025-10","per":785.35,"eps":0.5437,"close":427.0,"source":"reported"},{"date":"2025-11","per":706.27,"eps":0.5437,"close":384.0,"source":"reported"}],"trailing_per_history_meta":{"avg":768.19,"std":45.21,"upper_1sd":813.39,"lower_1sd":722.98,"current":706.27,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:58.545567+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.007227441573342449,"dividend_yield":null,"eps":22.0,"revenue":2236943078.0,"operating_income":-259432024.0,"net_income":414273529.0,"market_cap":null,"profit_margin":0.18519627659475027,"operating_margin":-0.11597614018500295,"roa":0.004081992880948159,"gross_margin":0.36734902469431546,"total_equity":57319526529.0,"total_assets":101488057692.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.31,"roe":-0.0018675321759908364,"dividend_yield":null,"eps":-5.83,"revenue":2302732687.0,"operating_income":-108841756.0,"net_income":-108501174.0,"market_cap":18100000000.0,"profit_margin":-0.04711844089092048,"operating_margin":-0.047266344293657045,"roa":-0.001069473522310453,"gross_margin":0.4842111267602812,"total_equity":58098690558.0,"total_assets":101452884748.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12389026049131172,"dividend_yield":null,"eps":-388.66,"revenue":3830363193.0,"operating_income":-1809458164.0,"net_income":-7232934102.0,"market_cap":null,"profit_margin":-1.88831547755529,"operating_margin":-0.4723985880260102,"roa":-0.07029892221013985,"gross_margin":-0.10577680303017678,"total_equity":58381781371.0,"total_assets":102888264494.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008540034384293644,"dividend_yield":null,"eps":23.076923076923077,"revenue":967005970.0,"operating_income":-723807510.0,"net_income":581470318.0,"market_cap":null,"profit_margin":0.601309956752387,"operating_margin":-0.7485036622886619,"roa":0.0053206028769720096,"gross_margin":0.7114849094468362,"total_equity":68087585112.0,"total_assets":109286547304.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011283550376501639,"dividend_yield":null,"eps":-30.76923076923077,"revenue":2371521284.0,"operating_income":32416285.0,"net_income":-760653266.0,"market_cap":null,"profit_margin":-0.32074486159239546,"operating_margin":0.013668983373121606,"roa":-0.007041141002313868,"gross_margin":0.5388016327834906,"total_equity":67412582088.0,"total_assets":108029830073.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007711630495528032,"dividend_yield":null,"eps":19.23076923076923,"revenue":4435068323.0,"operating_income":224635407.0,"net_income":518754972.0,"market_cap":null,"profit_margin":0.11696662468755388,"operating_margin":0.05064981881678218,"roa":0.004755780669195899,"gross_margin":0.3032974380629401,"total_equity":67269168602.0,"total_assets":109078825977.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004259334237746783,"dividend_yield":null,"eps":-10.994756763575658,"revenue":3446696007.0,"operating_income":355382865.0,"net_income":-287171268.0,"market_cap":null,"profit_margin":-0.08331784045264656,"operating_margin":0.10310827072600603,"roa":-0.0025832558129553537,"gross_margin":0.43120469080579404,"total_equity":67421632577.0,"total_assets":111166407353.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04366794751316689,"dividend_yield":null,"eps":-118.14111069582643,"revenue":1982786526.0,"operating_income":-1209164457.0,"net_income":-3085719247.0,"market_cap":null,"profit_margin":-1.5562538914489275,"operating_margin":-0.6098308825203304,"roa":-0.02539441085928821,"gross_margin":0.3220258568571693,"total_equity":70663253547.0,"total_assets":121511747766.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019242559643926935,"dividend_yield":null,"eps":-52.089788541487295,"revenue":2143694189.0,"operating_income":161048050.0,"net_income":-1360529473.0,"market_cap":null,"profit_margin":-0.6346658399231216,"operating_margin":0.07512641067293578,"roa":-0.010632978729609166,"gross_margin":0.6515620008521654,"total_equity":70704183756.0,"total_assets":127953747261.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006447172187340911,"dividend_yield":null,"eps":-5.0,"revenue":1915468153.0,"operating_income":426657514.0,"net_income":-441747564.0,"market_cap":null,"profit_margin":-0.2306211999965316,"operating_margin":0.2227432042301358,"roa":-0.0034724887703950686,"gross_margin":null,"total_equity":68518034134.0,"total_assets":127213532774.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09432097010524741,"dividend_yield":null,"eps":-363.13,"revenue":6672497922.0,"operating_income":-1023484906.0,"net_income":-6757837341.0,"market_cap":null,"profit_margin":-1.0127897258264593,"operating_margin":-0.15338856871359247,"roa":-0.054122126592575696,"gross_margin":null,"total_equity":71647241684.0,"total_assets":124862745913.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03244688572514641,"dividend_yield":null,"eps":-98.35182933196185,"revenue":2951458165.0,"operating_income":-1210860666.0,"net_income":-2568844418.0,"market_cap":null,"profit_margin":-0.8703645026931968,"operating_margin":-0.4102584547391001,"roa":-0.01987560396648118,"gross_margin":null,"total_equity":79170754314.0,"total_assets":129246106047.0}],"current_price":418.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3390.0},{"date":"2016-10-25","close":3420.0},{"date":"2016-10-26","close":3525.0},{"date":"2016-10-27","close":3400.0},{"date":"2016-10-28","close":3360.0},{"date":"2016-10-31","close":3015.0},{"date":"2016-11-01","close":2985.0},{"date":"2016-11-02","close":2835.0},{"date":"2016-11-03","close":2855.0},{"date":"2016-11-04","close":2845.0},{"date":"2016-11-07","close":2970.0},{"date":"2016-11-08","close":2940.0},{"date":"2016-11-09","close":2725.0},{"date":"2016-11-10","close":2900.0},{"date":"2016-11-11","close":2915.0},{"date":"2016-11-14","close":2910.0},{"date":"2016-11-15","close":2940.0},{"date":"2016-11-16","close":3000.0},{"date":"2016-11-17","close":2940.0},{"date":"2016-11-18","close":2785.0},{"date":"2016-11-21","close":2715.0},{"date":"2016-11-22","close":2700.0},{"date":"2016-11-23","close":2620.0},{"date":"2016-11-24","close":2535.0},{"date":"2016-11-25","close":2590.0},{"date":"2016-11-28","close":2555.0},{"date":"2016-11-29","close":2600.0},{"date":"2016-11-30","close":2590.0},{"date":"2016-12-01","close":2555.0},{"date":"2016-12-02","close":2615.0},{"date":"2016-12-05","close":2685.0},{"date":"2016-12-06","close":2795.0},{"date":"2016-12-07","close":2705.0},{"date":"2016-12-08","close":2735.0},{"date":"2016-12-09","close":2655.0},{"date":"2016-12-12","close":2660.0},{"date":"2016-12-13","close":2765.0},{"date":"2016-12-14","close":2760.0},{"date":"2016-12-15","close":2805.0},{"date":"2016-12-16","close":2785.0},{"date":"2016-12-19","close":2810.0},{"date":"2016-12-20","close":2770.0},{"date":"2016-12-21","close":2790.0},{"date":"2016-12-22","close":2705.0},{"date":"2016-12-23","close":2705.0},{"date":"2016-12-26","close":2635.0},{"date":"2016-12-27","close":2640.0},{"date":"2016-12-28","close":2625.0},{"date":"2016-12-29","close":2650.0},{"date":"2017-01-02","close":2735.0},{"date":"2017-01-03","close":2750.0},{"date":"2017-01-04","close":2790.0},{"date":"2017-01-05","close":2790.0},{"date":"2017-01-06","close":2820.0},{"date":"2017-01-09","close":2760.0},{"date":"2017-01-10","close":2770.0},{"date":"2017-01-11","close":2975.0},{"date":"2017-01-12","close":2900.0},{"date":"2017-01-13","close":2995.0},{"date":"2017-01-16","close":2995.0},{"date":"2017-01-17","close":2905.0},{"date":"2017-01-18","close":2845.0},{"date":"2017-01-19","close":2865.0},{"date":"2017-01-20","close":2930.0},{"date":"2017-01-23","close":2835.0},{"date":"2017-01-24","close":2730.0},{"date":"2017-01-25","close":2755.0},{"date":"2017-01-26","close":2755.0},{"date":"2017-01-31","close":2720.0},{"date":"2017-02-01","close":2850.0},{"date":"2017-02-02","close":2745.0},{"date":"2017-02-03","close":2760.0},{"date":"2017-02-06","close":2855.0},{"date":"2017-02-07","close":2800.0},{"date":"2017-02-08","close":2865.0},{"date":"2017-02-09","close":2920.0},{"date":"2017-02-10","close":2900.0},{"date":"2017-02-13","close":2915.0},{"date":"2017-02-14","close":2870.0},{"date":"2017-02-15","close":2940.0},{"date":"2017-02-16","close":2900.0},{"date":"2017-02-17","close":2895.0},{"date":"2017-02-20","close":2945.0},{"date":"2017-02-21","close":3040.0},{"date":"2017-02-22","close":2985.0},{"date":"2017-02-23","close":3020.0},{"date":"2017-02-24","close":2910.0},{"date":"2017-02-27","close":3080.0},{"date":"2017-02-28","close":3100.0},{"date":"2017-03-02","close":3105.0},{"date":"2017-03-03","close":2960.0},{"date":"2017-03-06","close":2985.0},{"date":"2017-03-07","close":2835.0},{"date":"2017-03-08","close":2945.0},{"date":"2017-03-09","close":2905.0},{"date":"2017-03-10","close":2955.0},{"date":"2017-03-13","close":2900.0},{"date":"2017-03-14","close":2820.0},{"date":"2017-03-15","close":2750.0},{"date":"2017-03-16","close":2750.0},{"date":"2017-03-17","close":2740.0},{"date":"2017-03-20","close":2705.0},{"date":"2017-03-21","close":2750.0},{"date":"2017-03-22","close":2750.0},{"date":"2017-03-23","close":2805.0},{"date":"2017-03-24","close":2725.0},{"date":"2017-03-27","close":2735.0},{"date":"2017-03-28","close":2760.0},{"date":"2017-03-29","close":2730.0},{"date":"2017-03-30","close":2740.0},{"date":"2017-03-31","close":2795.0},{"date":"2017-04-03","close":2900.0},{"date":"2017-04-04","close":2860.0},{"date":"2017-04-05","close":2880.0},{"date":"2017-04-06","close":2840.0},{"date":"2017-04-07","close":2795.0},{"date":"2017-04-10","close":2725.0},{"date":"2017-04-11","close":2730.0},{"date":"2017-04-12","close":2710.0},{"date":"2017-04-13","close":2800.0},{"date":"2017-04-14","close":2755.0},{"date":"2017-04-17","close":2775.0},{"date":"2017-04-18","close":2775.0},{"date":"2017-04-19","close":2765.0},{"date":"2017-04-20","close":2745.0},{"date":"2017-04-21","close":2810.0},{"date":"2017-04-24","close":2850.0},{"date":"2017-04-25","close":2880.0},{"date":"2017-04-26","close":2805.0},{"date":"2017-04-27","close":2740.0},{"date":"2017-04-28","close":2745.0},{"date":"2017-05-02","close":2740.0},{"date":"2017-05-04","close":2770.0},{"date":"2017-05-08","close":2820.0},{"date":"2017-05-10","close":2775.0},{"date":"2017-05-11","close":2775.0},{"date":"2017-05-12","close":2750.0},{"date":"2017-05-15","close":2820.0},{"date":"2017-05-16","close":2820.0},{"date":"2017-05-17","close":2780.0},{"date":"2017-05-18","close":2765.0},{"date":"2017-05-19","close":2790.0},{"date":"2017-05-22","close":2770.0},{"date":"2017-05-23","close":2820.0},{"date":"2017-05-24","close":2780.0},{"date":"2017-05-25","close":2775.0},{"date":"2017-05-26","close":2810.0},{"date":"2017-05-29","close":2795.0},{"date":"2017-05-30","close":2770.0},{"date":"2017-05-31","close":2765.0},{"date":"2017-06-01","close":2790.0},{"date":"2017-06-02","close":2860.0},{"date":"2017-06-05","close":2900.0},{"date":"2017-06-07","close":2930.0},{"date":"2017-06-08","close":3075.0},{"date":"2017-06-09","close":2955.0},{"date":"2017-06-12","close":2730.0},{"date":"2017-06-13","close":2635.0},{"date":"2017-06-14","close":2685.0},{"date":"2017-06-15","close":2625.0},{"date":"2017-06-16","close":2550.0},{"date":"2017-06-19","close":2550.0},{"date":"2017-06-20","close":2440.0},{"date":"2017-06-21","close":2455.0},{"date":"2017-06-22","close":2450.0},{"date":"2017-06-23","close":2460.0},{"date":"2017-06-26","close":2390.0},{"date":"2017-06-27","close":2470.0},{"date":"2017-06-28","close":2460.0},{"date":"2017-06-29","close":2460.0},{"date":"2017-06-30","close":2390.0},{"date":"2017-07-03","close":2300.0},{"date":"2017-07-04","close":2305.0},{"date":"2017-07-05","close":2325.0},{"date":"2017-07-06","close":2320.0},{"date":"2017-07-07","close":2400.0},{"date":"2017-07-10","close":2355.0},{"date":"2017-07-11","close":2320.0},{"date":"2017-07-12","close":2245.0},{"date":"2017-07-13","close":2180.0},{"date":"2017-07-14","close":2235.0},{"date":"2017-07-17","close":2230.0},{"date":"2017-07-18","close":2230.0},{"date":"2017-07-19","close":2225.0},{"date":"2017-07-20","close":2280.0},{"date":"2017-07-21","close":2310.0},{"date":"2017-07-24","close":2290.0},{"date":"2017-07-25","close":2240.0},{"date":"2017-07-26","close":2220.0},{"date":"2017-07-27","close":2170.0},{"date":"2017-07-28","close":2170.0},{"date":"2017-07-31","close":2160.0},{"date":"2017-08-01","close":2170.0},{"date":"2017-08-02","close":2175.0},{"date":"2017-08-03","close":2130.0},{"date":"2017-08-04","close":2115.0},{"date":"2017-08-07","close":2065.0},{"date":"2017-08-08","close":2085.0},{"date":"2017-08-09","close":2030.0},{"date":"2017-08-10","close":1995.0},{"date":"2017-08-11","close":1905.0},{"date":"2017-08-14","close":1930.0},{"date":"2017-08-16","close":1905.0},{"date":"2017-08-17","close":1920.0},{"date":"2017-08-18","close":1930.0},{"date":"2017-08-21","close":1940.0},{"date":"2017-08-22","close":1905.0},{"date":"2017-08-23","close":1895.0},{"date":"2017-08-24","close":1925.0},{"date":"2017-08-25","close":1905.0},{"date":"2017-08-28","close":1930.0},{"date":"2017-08-29","close":1935.0},{"date":"2017-08-30","close":1930.0},{"date":"2017-08-31","close":1920.0},{"date":"2017-09-01","close":1900.0},{"date":"2017-09-04","close":1855.0},{"date":"2017-09-05","close":1790.0},{"date":"2017-09-06","close":1810.0},{"date":"2017-09-07","close":1860.0},{"date":"2017-09-08","close":1810.0},{"date":"2017-09-11","close":1855.0},{"date":"2017-09-12","close":1845.0},{"date":"2017-09-13","close":1815.0},{"date":"2017-09-14","close":1825.0},{"date":"2017-09-15","close":1970.0},{"date":"2017-09-18","close":2140.0},{"date":"2017-09-19","close":2030.0},{"date":"2017-09-20","close":1975.0},{"date":"2017-09-21","close":2045.0},{"date":"2017-09-22","close":1980.0},{"date":"2017-09-25","close":1885.0},{"date":"2017-09-26","close":1865.0},{"date":"2017-09-27","close":1960.0},{"date":"2017-09-28","close":1970.0},{"date":"2017-09-29","close":2030.0},{"date":"2017-10-10","close":2010.0},{"date":"2017-10-11","close":2120.0},{"date":"2017-10-12","close":2070.0},{"date":"2017-10-13","close":2070.0},{"date":"2017-10-16","close":2070.0},{"date":"2017-10-17","close":2150.0},{"date":"2017-10-18","close":2210.0},{"date":"2017-10-19","close":2155.0},{"date":"2017-10-20","close":2095.0},{"date":"2017-10-23","close":2075.0},{"date":"2017-10-24","close":2115.0},{"date":"2017-10-25","close":2155.0},{"date":"2017-10-26","close":2135.0},{"date":"2017-10-27","close":2155.0},{"date":"2017-10-30","close":2110.0},{"date":"2017-10-31","close":2095.0},{"date":"2017-11-01","close":2105.0},{"date":"2017-11-02","close":2045.0},{"date":"2017-11-03","close":2075.0},{"date":"2017-11-06","close":2195.0},{"date":"2017-11-07","close":2160.0},{"date":"2017-11-08","close":2145.0},{"date":"2017-11-09","close":2145.0},{"date":"2017-11-10","close":2120.0},{"date":"2017-11-13","close":2100.0},{"date":"2017-11-14","close":2085.0},{"date":"2017-11-15","close":2045.0},{"date":"2017-11-16","close":2030.0},{"date":"2017-11-17","close":2035.0},{"date":"2017-11-20","close":2035.0},{"date":"2017-11-21","close":2070.0},{"date":"2017-11-22","close":2115.0},{"date":"2017-11-23","close":2130.0},{"date":"2017-11-24","close":2175.0},{"date":"2017-11-27","close":2090.0},{"date":"2017-11-28","close":2065.0},{"date":"2017-11-29","close":2040.0},{"date":"2017-11-30","close":2000.0},{"date":"2017-12-01","close":2020.0},{"date":"2017-12-04","close":2005.0},{"date":"2017-12-05","close":2160.0},{"date":"2017-12-06","close":2035.0},{"date":"2017-12-07","close":1995.0},{"date":"2017-12-08","close":1935.0},{"date":"2017-12-11","close":1905.0},{"date":"2017-12-12","close":1935.0},{"date":"2017-12-13","close":1955.0},{"date":"2017-12-14","close":1945.0},{"date":"2017-12-15","close":1910.0},{"date":"2017-12-18","close":1890.0},{"date":"2017-12-19","close":1815.0},{"date":"2017-12-20","close":1815.0},{"date":"2017-12-21","close":1735.0},{"date":"2017-12-22","close":1690.0},{"date":"2017-12-26","close":1695.0},{"date":"2017-12-27","close":1805.0},{"date":"2017-12-28","close":1835.0},{"date":"2018-01-02","close":1840.0},{"date":"2018-01-03","close":1850.0},{"date":"2018-01-04","close":1920.0},{"date":"2018-01-05","close":1900.0},{"date":"2018-01-08","close":1870.0},{"date":"2018-01-09","close":1810.0},{"date":"2018-01-10","close":1800.0},{"date":"2018-01-11","close":1795.0},{"date":"2018-01-12","close":1780.0},{"date":"2018-01-15","close":1780.0},{"date":"2018-01-16","close":1780.0},{"date":"2018-01-17","close":1805.0},{"date":"2018-01-18","close":1840.0},{"date":"2018-01-19","close":1850.0},{"date":"2018-01-22","close":1855.0},{"date":"2018-01-23","close":1880.0},{"date":"2018-01-24","close":1990.0},{"date":"2018-01-25","close":2025.0},{"date":"2018-01-26","close":2065.0},{"date":"2018-01-29","close":2105.0},{"date":"2018-01-30","close":2240.0},{"date":"2018-01-31","close":2290.0},{"date":"2018-02-01","close":2495.0},{"date":"2018-02-02","close":2515.0},{"date":"2018-02-05","close":2230.0},{"date":"2018-02-06","close":2225.0},{"date":"2018-02-07","close":2055.0},{"date":"2018-02-08","close":2100.0},{"date":"2018-02-09","close":2085.0},{"date":"2018-02-12","close":2005.0},{"date":"2018-02-13","close":1990.0},{"date":"2018-02-14","close":2010.0},{"date":"2018-02-19","close":2155.0},{"date":"2018-02-20","close":2080.0},{"date":"2018-02-21","close":2140.0},{"date":"2018-02-22","close":2100.0},{"date":"2018-02-23","close":2040.0},{"date":"2018-02-26","close":1975.0},{"date":"2018-02-27","close":1980.0},{"date":"2018-02-28","close":2220.0},{"date":"2018-03-02","close":2180.0},{"date":"2018-03-05","close":2240.0},{"date":"2018-03-06","close":2150.0},{"date":"2018-03-07","close":2015.0},{"date":"2018-03-08","close":2045.0},{"date":"2018-03-09","close":2065.0},{"date":"2018-03-12","close":2110.0},{"date":"2018-03-13","close":2100.0},{"date":"2018-03-14","close":2095.0},{"date":"2018-03-15","close":2085.0},{"date":"2018-03-16","close":2070.0},{"date":"2018-03-19","close":2030.0},{"date":"2018-03-20","close":2075.0},{"date":"2018-03-21","close":2065.0},{"date":"2018-03-22","close":2030.0},{"date":"2018-03-23","close":1985.0},{"date":"2018-03-26","close":1840.0},{"date":"2018-03-27","close":1955.0},{"date":"2018-03-28","close":1920.0},{"date":"2018-03-29","close":1890.0},{"date":"2018-03-30","close":1895.0},{"date":"2018-04-02","close":1885.0},{"date":"2018-04-03","close":1895.0},{"date":"2018-04-04","close":1850.0},{"date":"2018-04-05","close":1840.0},{"date":"2018-04-06","close":1835.0},{"date":"2018-04-09","close":1850.0},{"date":"2018-04-10","close":1830.0},{"date":"2018-04-11","close":1900.0},{"date":"2018-04-12","close":1900.0},{"date":"2018-04-13","close":1960.0},{"date":"2018-04-16","close":1955.0},{"date":"2018-04-17","close":1990.0},{"date":"2018-04-18","close":1975.0},{"date":"2018-04-19","close":1920.0},{"date":"2018-04-20","close":1935.0},{"date":"2018-04-23","close":1865.0},{"date":"2018-04-24","close":1875.0},{"date":"2018-04-25","close":1865.0},{"date":"2018-04-26","close":1870.0},{"date":"2018-04-27","close":1955.0},{"date":"2018-04-30","close":1890.0},{"date":"2018-05-02","close":1845.0},{"date":"2018-05-03","close":1850.0},{"date":"2018-05-04","close":1825.0},{"date":"2018-05-08","close":1800.0},{"date":"2018-05-09","close":1795.0},{"date":"2018-05-10","close":1820.0},{"date":"2018-05-11","close":1815.0},{"date":"2018-05-14","close":1795.0},{"date":"2018-05-15","close":1745.0},{"date":"2018-05-16","close":1665.0},{"date":"2018-05-17","close":1690.0},{"date":"2018-05-18","close":1700.0},{"date":"2018-05-21","close":1730.0},{"date":"2018-05-23","close":1715.0},{"date":"2018-05-24","close":1695.0},{"date":"2018-05-25","close":1670.0},{"date":"2018-05-28","close":1675.0},{"date":"2018-05-29","close":1785.0},{"date":"2018-05-30","close":1740.0},{"date":"2018-05-31","close":1750.0},{"date":"2018-06-01","close":1755.0},{"date":"2018-06-04","close":1755.0},{"date":"2018-06-05","close":1725.0},{"date":"2018-06-07","close":1725.0},{"date":"2018-06-08","close":1725.0},{"date":"2018-06-11","close":1720.0},{"date":"2018-06-12","close":1675.0},{"date":"2018-06-14","close":1690.0},{"date":"2018-06-15","close":1675.0},{"date":"2018-06-18","close":1605.0},{"date":"2018-06-19","close":1600.0},{"date":"2018-06-20","close":1610.0},{"date":"2018-06-21","close":1610.0},{"date":"2018-06-22","close":1620.0},{"date":"2018-06-25","close":1690.0},{"date":"2018-06-26","close":1730.0},{"date":"2018-06-27","close":1725.0},{"date":"2018-06-28","close":1725.0},{"date":"2018-06-29","close":1795.0},{"date":"2018-07-02","close":1705.0},{"date":"2018-07-03","close":1700.0},{"date":"2018-07-04","close":1690.0},{"date":"2018-07-05","close":1760.0},{"date":"2018-07-06","close":1740.0},{"date":"2018-07-09","close":1745.0},{"date":"2018-07-10","close":1765.0},{"date":"2018-07-11","close":1735.0},{"date":"2018-07-12","close":1760.0},{"date":"2018-07-13","close":1770.0},{"date":"2018-07-16","close":1790.0},{"date":"2018-07-17","close":1885.0},{"date":"2018-07-18","close":1800.0},{"date":"2018-07-19","close":1765.0},{"date":"2018-07-20","close":1775.0},{"date":"2018-07-23","close":1700.0},{"date":"2018-07-24","close":1720.0},{"date":"2018-07-25","close":1660.0},{"date":"2018-07-26","close":1660.0},{"date":"2018-07-27","close":1685.0},{"date":"2018-07-30","close":1685.0},{"date":"2018-07-31","close":1710.0},{"date":"2018-08-01","close":1705.0},{"date":"2018-08-02","close":1725.0},{"date":"2018-08-03","close":1720.0},{"date":"2018-08-06","close":1695.0},{"date":"2018-08-07","close":1720.0},{"date":"2018-08-08","close":1700.0},{"date":"2018-08-09","close":1710.0},{"date":"2018-08-10","close":1720.0},{"date":"2018-08-13","close":1655.0},{"date":"2018-08-14","close":1660.0},{"date":"2018-08-16","close":1710.0},{"date":"2018-08-17","close":1700.0},{"date":"2018-08-20","close":1670.0},{"date":"2018-08-21","close":1655.0},{"date":"2018-08-22","close":1640.0},{"date":"2018-08-23","close":1635.0},{"date":"2018-08-24","close":1645.0},{"date":"2018-08-27","close":1650.0},{"date":"2018-08-28","close":1630.0},{"date":"2018-08-29","close":1635.0},{"date":"2018-08-30","close":1645.0},{"date":"2018-08-31","close":1630.0},{"date":"2018-09-03","close":1640.0},{"date":"2018-09-04","close":1630.0},{"date":"2018-09-05","close":1625.0},{"date":"2018-09-06","close":1605.0},{"date":"2018-09-07","close":1540.0},{"date":"2018-09-10","close":1505.0},{"date":"2018-09-11","close":1505.0},{"date":"2018-09-12","close":1510.0},{"date":"2018-09-13","close":1515.0},{"date":"2018-09-14","close":1535.0},{"date":"2018-09-17","close":1510.0},{"date":"2018-09-18","close":1530.0},{"date":"2018-09-19","close":1580.0},{"date":"2018-09-20","close":1555.0},{"date":"2018-09-21","close":1555.0},{"date":"2018-09-27","close":1620.0},{"date":"2018-09-28","close":1610.0},{"date":"2018-10-01","close":1665.0},{"date":"2018-10-02","close":1675.0},{"date":"2018-10-04","close":1605.0},{"date":"2018-10-05","close":1550.0},{"date":"2018-10-08","close":1545.0},{"date":"2018-10-10","close":1425.0},{"date":"2018-10-11","close":1275.0},{"date":"2018-10-12","close":1290.0},{"date":"2018-10-15","close":1270.0},{"date":"2018-10-16","close":1400.0},{"date":"2018-10-17","close":1470.0},{"date":"2018-10-18","close":1365.0},{"date":"2018-10-19","close":1410.0},{"date":"2018-10-22","close":1365.0},{"date":"2018-10-23","close":1415.0},{"date":"2018-10-24","close":1415.0},{"date":"2018-10-25","close":1390.0},{"date":"2018-10-26","close":1320.0},{"date":"2018-10-29","close":1205.0},{"date":"2018-10-30","close":1185.0},{"date":"2018-10-31","close":1235.0},{"date":"2018-11-01","close":1250.0},{"date":"2018-11-02","close":1325.0},{"date":"2018-11-05","close":1335.0},{"date":"2018-11-06","close":1355.0},{"date":"2018-11-07","close":1320.0},{"date":"2018-11-08","close":1330.0},{"date":"2018-11-09","close":1345.0},{"date":"2018-11-12","close":1340.0},{"date":"2018-11-13","close":1365.0},{"date":"2018-11-14","close":1440.0},{"date":"2018-11-15","close":1410.0},{"date":"2018-11-16","close":1405.0},{"date":"2018-11-19","close":1405.0},{"date":"2018-11-20","close":1410.0},{"date":"2018-11-21","close":1390.0},{"date":"2018-11-22","close":1355.0},{"date":"2018-11-23","close":1360.0},{"date":"2018-11-26","close":1380.0},{"date":"2018-11-27","close":1380.0},{"date":"2018-11-28","close":1390.0},{"date":"2018-11-29","close":1385.0},{"date":"2018-11-30","close":1400.0},{"date":"2018-12-03","close":1405.0},{"date":"2018-12-04","close":1420.0},{"date":"2018-12-05","close":1400.0},{"date":"2018-12-06","close":1335.0},{"date":"2018-12-07","close":1360.0},{"date":"2018-12-10","close":1330.0},{"date":"2018-12-11","close":1315.0},{"date":"2018-12-12","close":1345.0},{"date":"2018-12-13","close":1350.0},{"date":"2018-12-14","close":1310.0},{"date":"2018-12-17","close":1280.0},{"date":"2018-12-18","close":1260.0},{"date":"2018-12-19","close":1215.0},{"date":"2018-12-20","close":1190.0},{"date":"2018-12-21","close":1220.0},{"date":"2018-12-24","close":1215.0},{"date":"2018-12-26","close":1150.0},{"date":"2018-12-27","close":1205.0},{"date":"2018-12-28","close":1225.0},{"date":"2019-01-02","close":1260.0},{"date":"2019-01-03","close":1315.0},{"date":"2019-01-04","close":1340.0},{"date":"2019-01-07","close":1315.0},{"date":"2019-01-08","close":1300.0},{"date":"2019-01-09","close":1285.0},{"date":"2019-01-10","close":1305.0},{"date":"2019-01-11","close":1345.0},{"date":"2019-01-14","close":1345.0},{"date":"2019-01-15","close":1345.0},{"date":"2019-01-16","close":1350.0},{"date":"2019-01-17","close":1350.0},{"date":"2019-01-18","close":1360.0},{"date":"2019-01-21","close":1350.0},{"date":"2019-01-22","close":1330.0},{"date":"2019-01-23","close":1320.0},{"date":"2019-01-24","close":1310.0},{"date":"2019-01-25","close":1350.0},{"date":"2019-01-28","close":1360.0},{"date":"2019-01-29","close":1335.0},{"date":"2019-01-30","close":1360.0},{"date":"2019-01-31","close":1355.0},{"date":"2019-02-01","close":1340.0},{"date":"2019-02-07","close":1345.0},{"date":"2019-02-08","close":1350.0},{"date":"2019-02-11","close":1350.0},{"date":"2019-02-12","close":1340.0},{"date":"2019-02-13","close":1355.0},{"date":"2019-02-14","close":1435.0},{"date":"2019-02-15","close":1440.0},{"date":"2019-02-18","close":1435.0},{"date":"2019-02-19","close":1435.0},{"date":"2019-02-20","close":1455.0},{"date":"2019-02-21","close":1465.0},{"date":"2019-02-22","close":1490.0},{"date":"2019-02-25","close":1500.0},{"date":"2019-02-26","close":1445.0},{"date":"2019-02-27","close":1515.0},{"date":"2019-02-28","close":1425.0},{"date":"2019-03-04","close":1475.0},{"date":"2019-03-05","close":1485.0},{"date":"2019-03-06","close":1480.0},{"date":"2019-03-07","close":1450.0},{"date":"2019-03-08","close":1460.0},{"date":"2019-03-11","close":1445.0},{"date":"2019-03-12","close":1470.0},{"date":"2019-03-13","close":1465.0},{"date":"2019-03-14","close":1470.0},{"date":"2019-03-15","close":1445.0},{"date":"2019-03-18","close":1460.0},{"date":"2019-03-19","close":1465.0},{"date":"2019-03-20","close":1445.0},{"date":"2019-03-21","close":1435.0},{"date":"2019-03-22","close":1410.0},{"date":"2019-03-25","close":1400.0},{"date":"2019-03-26","close":1420.0},{"date":"2019-03-27","close":1410.0},{"date":"2019-03-28","close":1385.0},{"date":"2019-03-29","close":1395.0},{"date":"2019-04-01","close":1445.0},{"date":"2019-04-02","close":1445.0},{"date":"2019-04-03","close":1510.0},{"date":"2019-04-04","close":1525.0},{"date":"2019-04-05","close":1605.0},{"date":"2019-04-08","close":1620.0},{"date":"2019-04-09","close":1680.0},{"date":"2019-04-10","close":1765.0},{"date":"2019-04-11","close":1835.0},{"date":"2019-04-12","close":1775.0},{"date":"2019-04-15","close":1785.0},{"date":"2019-04-16","close":1830.0},{"date":"2019-04-17","close":1870.0},{"date":"2019-04-18","close":1870.0},{"date":"2019-04-19","close":1870.0},{"date":"2019-04-22","close":1870.0},{"date":"2019-04-23","close":1855.0},{"date":"2019-04-24","close":1895.0},{"date":"2019-04-25","close":1860.0},{"date":"2019-04-26","close":1830.0},{"date":"2019-04-29","close":1780.0},{"date":"2019-04-30","close":1855.0},{"date":"2019-05-02","close":1855.0},{"date":"2019-05-03","close":1835.0},{"date":"2019-05-07","close":1820.0},{"date":"2019-05-08","close":1790.0},{"date":"2019-05-09","close":1705.0},{"date":"2019-05-10","close":1730.0},{"date":"2019-05-13","close":1805.0},{"date":"2019-05-14","close":1800.0},{"date":"2019-05-15","close":1815.0},{"date":"2019-05-16","close":1850.0},{"date":"2019-05-17","close":1865.0},{"date":"2019-05-20","close":1805.0},{"date":"2019-05-21","close":1855.0},{"date":"2019-05-22","close":2000.0},{"date":"2019-05-23","close":1925.0},{"date":"2019-05-24","close":1940.0},{"date":"2019-05-27","close":2520.0},{"date":"2019-05-28","close":3025.0},{"date":"2019-05-29","close":3105.0},{"date":"2019-05-30","close":3105.0},{"date":"2019-05-31","close":3230.0},{"date":"2019-06-03","close":2990.0},{"date":"2019-06-04","close":2665.0},{"date":"2019-06-05","close":2690.0},{"date":"2019-06-07","close":2680.0},{"date":"2019-06-10","close":2530.0},{"date":"2019-06-11","close":2270.0},{"date":"2019-06-12","close":2190.0},{"date":"2019-06-13","close":2220.0},{"date":"2019-06-14","close":2240.0},{"date":"2019-06-17","close":2110.0},{"date":"2019-06-18","close":2080.0},{"date":"2019-06-19","close":2075.0},{"date":"2019-06-20","close":2140.0},{"date":"2019-06-21","close":2060.0},{"date":"2019-06-24","close":2045.0},{"date":"2019-06-25","close":1980.0},{"date":"2019-06-26","close":1905.0},{"date":"2019-06-27","close":1845.0},{"date":"2019-06-28","close":1930.0},{"date":"2019-07-01","close":1845.0},{"date":"2019-07-02","close":1865.0},{"date":"2019-07-03","close":1835.0},{"date":"2019-07-04","close":1900.0},{"date":"2019-07-05","close":1880.0},{"date":"2019-07-08","close":1750.0},{"date":"2019-07-09","close":1800.0},{"date":"2019-07-10","close":1855.0},{"date":"2019-07-11","close":1865.0},{"date":"2019-07-12","close":1865.0},{"date":"2019-07-15","close":1810.0},{"date":"2019-07-16","close":1845.0},{"date":"2019-07-17","close":1810.0},{"date":"2019-07-18","close":1840.0},{"date":"2019-07-19","close":1775.0},{"date":"2019-07-22","close":1665.0},{"date":"2019-07-23","close":1630.0},{"date":"2019-07-24","close":1630.0},{"date":"2019-07-25","close":1605.0},{"date":"2019-07-26","close":1565.0},{"date":"2019-07-29","close":1500.0},{"date":"2019-07-30","close":1565.0},{"date":"2019-07-31","close":1505.0},{"date":"2019-08-01","close":1475.0},{"date":"2019-08-02","close":1505.0},{"date":"2019-08-05","close":1410.0},{"date":"2019-08-06","close":1350.0},{"date":"2019-08-07","close":1420.0},{"date":"2019-08-08","close":1455.0},{"date":"2019-08-09","close":1495.0},{"date":"2019-08-12","close":1490.0},{"date":"2019-08-13","close":1485.0},{"date":"2019-08-14","close":1540.0},{"date":"2019-08-16","close":1400.0},{"date":"2019-08-19","close":1465.0},{"date":"2019-08-20","close":1490.0},{"date":"2019-08-21","close":1520.0},{"date":"2019-08-22","close":1505.0},{"date":"2019-08-23","close":1500.0},{"date":"2019-08-26","close":1425.0},{"date":"2019-08-27","close":1455.0},{"date":"2019-08-28","close":1460.0},{"date":"2019-08-29","close":1455.0},{"date":"2019-08-30","close":1500.0},{"date":"2019-09-02","close":1515.0},{"date":"2019-09-03","close":1525.0},{"date":"2019-09-04","close":1580.0},{"date":"2019-09-05","close":1590.0},{"date":"2019-09-06","close":1560.0},{"date":"2019-09-09","close":1605.0},{"date":"2019-09-10","close":1610.0},{"date":"2019-09-11","close":1630.0},{"date":"2019-09-16","close":1615.0},{"date":"2019-09-17","close":1665.0},{"date":"2019-09-18","close":1685.0},{"date":"2019-09-19","close":1670.0},{"date":"2019-09-20","close":1715.0},{"date":"2019-09-23","close":1670.0},{"date":"2019-09-24","close":1630.0},{"date":"2019-09-25","close":1560.0},{"date":"2019-09-26","close":1545.0},{"date":"2019-09-27","close":1535.0},{"date":"2019-09-30","close":1465.0},{"date":"2019-10-01","close":1475.0},{"date":"2019-10-02","close":1450.0},{"date":"2019-10-04","close":1445.0},{"date":"2019-10-07","close":1420.0},{"date":"2019-10-08","close":1415.0},{"date":"2019-10-10","close":1435.0},{"date":"2019-10-11","close":1460.0},{"date":"2019-10-14","close":1585.0},{"date":"2019-10-15","close":1645.0},{"date":"2019-10-16","close":1645.0},{"date":"2019-10-17","close":1610.0},{"date":"2019-10-18","close":1650.0},{"date":"2019-10-21","close":1625.0},{"date":"2019-10-22","close":1600.0},{"date":"2019-10-23","close":1560.0},{"date":"2019-10-24","close":1590.0},{"date":"2019-10-25","close":1660.0},{"date":"2019-10-28","close":1615.0},{"date":"2019-10-29","close":1620.0},{"date":"2019-10-30","close":1630.0},{"date":"2019-10-31","close":1620.0},{"date":"2019-11-01","close":1620.0},{"date":"2019-11-04","close":1730.0},{"date":"2019-11-05","close":1700.0},{"date":"2019-11-06","close":1720.0},{"date":"2019-11-07","close":1670.0},{"date":"2019-11-08","close":1655.0},{"date":"2019-11-11","close":1660.0},{"date":"2019-11-12","close":1665.0},{"date":"2019-11-13","close":1880.0},{"date":"2019-11-14","close":1835.0},{"date":"2019-11-15","close":1725.0},{"date":"2019-11-18","close":1720.0},{"date":"2019-11-19","close":1720.0},{"date":"2019-11-20","close":1610.0},{"date":"2019-11-21","close":1545.0},{"date":"2019-11-22","close":1485.0},{"date":"2019-11-25","close":1440.0},{"date":"2019-11-26","close":1470.0},{"date":"2019-11-27","close":1475.0},{"date":"2019-11-28","close":1500.0},{"date":"2019-11-29","close":1470.0},{"date":"2019-12-02","close":1450.0},{"date":"2019-12-03","close":1430.0},{"date":"2019-12-04","close":1425.0},{"date":"2019-12-05","close":1390.0},{"date":"2019-12-06","close":1410.0},{"date":"2019-12-09","close":1440.0},{"date":"2019-12-10","close":1440.0},{"date":"2019-12-11","close":1445.0},{"date":"2019-12-12","close":1470.0},{"date":"2019-12-13","close":1465.0},{"date":"2019-12-16","close":1580.0},{"date":"2019-12-17","close":1565.0},{"date":"2019-12-18","close":1585.0},{"date":"2019-12-19","close":1580.0},{"date":"2019-12-20","close":1580.0},{"date":"2019-12-23","close":1580.0},{"date":"2019-12-24","close":1575.0},{"date":"2019-12-26","close":1565.0},{"date":"2019-12-27","close":1610.0},{"date":"2019-12-30","close":1650.0},{"date":"2020-01-02","close":1695.0},{"date":"2020-01-03","close":1770.0},{"date":"2020-01-06","close":1585.0},{"date":"2020-01-07","close":1580.0},{"date":"2020-01-08","close":1450.0},{"date":"2020-01-09","close":1530.0},{"date":"2020-01-10","close":1605.0},{"date":"2020-01-13","close":1810.0},{"date":"2020-01-14","close":1690.0},{"date":"2020-01-15","close":1735.0},{"date":"2020-01-16","close":1740.0},{"date":"2020-01-17","close":1720.0},{"date":"2020-01-20","close":1755.0},{"date":"2020-01-21","close":1820.0},{"date":"2020-01-22","close":1790.0},{"date":"2020-01-23","close":1810.0},{"date":"2020-01-28","close":1740.0},{"date":"2020-01-29","close":1780.0},{"date":"2020-01-30","close":1750.0},{"date":"2020-01-31","close":1800.0},{"date":"2020-02-03","close":1860.0},{"date":"2020-02-04","close":1945.0},{"date":"2020-02-05","close":2020.0},{"date":"2020-02-06","close":1970.0},{"date":"2020-02-07","close":2000.0},{"date":"2020-02-10","close":2385.0},{"date":"2020-02-11","close":2935.0},{"date":"2020-02-12","close":3815.0},{"date":"2020-02-13","close":4955.0},{"date":"2020-02-14","close":4055.0},{"date":"2020-02-17","close":4470.0},{"date":"2020-02-18","close":4550.0},{"date":"2020-02-19","close":4140.0},{"date":"2020-02-20","close":3530.0},{"date":"2020-02-21","close":3170.0},{"date":"2020-02-24","close":2800.0},{"date":"2020-02-25","close":2840.0},{"date":"2020-02-26","close":2700.0},{"date":"2020-02-27","close":2600.0},{"date":"2020-02-28","close":2355.0},{"date":"2020-03-02","close":2625.0},{"date":"2020-03-03","close":2460.0},{"date":"2020-03-04","close":2605.0},{"date":"2020-03-05","close":2500.0},{"date":"2020-03-06","close":2430.0},{"date":"2020-03-09","close":2330.0},{"date":"2020-03-10","close":2350.0},{"date":"2020-03-11","close":2165.0},{"date":"2020-03-12","close":2095.0},{"date":"2020-03-13","close":2000.0},{"date":"2020-03-16","close":1860.0},{"date":"2020-03-17","close":1880.0},{"date":"2020-03-18","close":1705.0},{"date":"2020-03-19","close":1390.0},{"date":"2020-03-20","close":1415.0},{"date":"2020-03-23","close":1235.0},{"date":"2020-03-24","close":1310.0},{"date":"2020-03-25","close":1410.0},{"date":"2020-03-26","close":1445.0},{"date":"2020-03-27","close":1405.0},{"date":"2020-03-30","close":1490.0},{"date":"2020-03-31","close":1600.0},{"date":"2020-04-01","close":2080.0},{"date":"2020-04-02","close":1925.0},{"date":"2020-04-03","close":1940.0},{"date":"2020-04-06","close":1990.0},{"date":"2020-04-07","close":2010.0},{"date":"2020-04-08","close":2055.0},{"date":"2020-04-09","close":2140.0},{"date":"2020-04-10","close":2230.0},{"date":"2020-04-13","close":2200.0},{"date":"2020-04-14","close":2250.0},{"date":"2020-04-16","close":2280.0},{"date":"2020-04-17","close":2360.0},{"date":"2020-04-20","close":2420.0},{"date":"2020-04-21","close":2295.0},{"date":"2020-04-22","close":2280.0},{"date":"2020-04-23","close":2280.0},{"date":"2020-04-24","close":2230.0},{"date":"2020-04-27","close":2305.0},{"date":"2020-04-28","close":2320.0},{"date":"2020-04-29","close":2285.0},{"date":"2020-05-04","close":2320.0},{"date":"2020-05-06","close":2415.0},{"date":"2020-05-07","close":2405.0},{"date":"2020-05-08","close":2385.0},{"date":"2020-05-11","close":2310.0},{"date":"2020-05-12","close":2245.0},{"date":"2020-05-13","close":2330.0},{"date":"2020-05-14","close":2300.0},{"date":"2020-05-15","close":2310.0},{"date":"2020-05-18","close":2250.0},{"date":"2020-05-19","close":2260.0},{"date":"2020-05-20","close":2295.0},{"date":"2020-05-21","close":2380.0},{"date":"2020-05-22","close":2290.0},{"date":"2020-05-25","close":2320.0},{"date":"2020-05-26","close":2295.0},{"date":"2020-05-27","close":2260.0},{"date":"2020-05-28","close":2170.0},{"date":"2020-05-29","close":2215.0},{"date":"2020-06-01","close":2240.0},{"date":"2020-06-02","close":2330.0},{"date":"2020-06-03","close":2325.0},{"date":"2020-06-04","close":2235.0},{"date":"2020-06-05","close":2220.0},{"date":"2020-06-08","close":2210.0},{"date":"2020-06-09","close":2185.0},{"date":"2020-06-10","close":2150.0},{"date":"2020-06-11","close":2050.0},{"date":"2020-06-12","close":1790.0},{"date":"2020-06-15","close":1590.0},{"date":"2020-06-16","close":1720.0},{"date":"2020-06-17","close":1680.0},{"date":"2020-06-18","close":1700.0},{"date":"2020-06-19","close":1690.0},{"date":"2020-06-22","close":1650.0},{"date":"2020-06-23","close":1645.0},{"date":"2020-06-24","close":1660.0},{"date":"2020-06-25","close":1615.0},{"date":"2020-06-26","close":1605.0},{"date":"2020-06-29","close":1540.0},{"date":"2020-06-30","close":1610.0},{"date":"2020-07-01","close":1540.0},{"date":"2020-07-02","close":1630.0},{"date":"2020-07-03","close":1685.0},{"date":"2020-07-06","close":1670.0},{"date":"2020-07-07","close":1635.0},{"date":"2020-07-08","close":1685.0},{"date":"2020-07-09","close":1660.0},{"date":"2020-07-10","close":1580.0},{"date":"2020-07-13","close":1620.0},{"date":"2020-07-14","close":1585.0},{"date":"2020-07-15","close":1930.0},{"date":"2020-07-16","close":1740.0},{"date":"2020-07-17","close":1730.0},{"date":"2020-07-20","close":1705.0},{"date":"2020-07-21","close":1685.0},{"date":"2020-07-22","close":1645.0},{"date":"2020-07-23","close":1690.0},{"date":"2020-07-24","close":1645.0},{"date":"2020-07-27","close":1685.0},{"date":"2020-07-28","close":1700.0},{"date":"2020-07-29","close":1705.0},{"date":"2020-07-30","close":1705.0},{"date":"2020-07-31","close":1705.0},{"date":"2020-08-03","close":1720.0},{"date":"2020-08-04","close":1735.0},{"date":"2020-08-05","close":1740.0},{"date":"2020-08-06","close":1715.0},{"date":"2020-08-07","close":1680.0},{"date":"2020-08-10","close":1690.0},{"date":"2020-08-11","close":1675.0},{"date":"2020-08-12","close":1650.0},{"date":"2020-08-13","close":1680.0},{"date":"2020-08-14","close":1615.0},{"date":"2020-08-18","close":1480.0},{"date":"2020-08-19","close":1520.0},{"date":"2020-08-20","close":1420.0},{"date":"2020-08-21","close":1490.0},{"date":"2020-08-24","close":1455.0},{"date":"2020-08-25","close":1510.0},{"date":"2020-08-26","close":1520.0},{"date":"2020-08-27","close":1510.0},{"date":"2020-08-28","close":1525.0},{"date":"2020-08-31","close":1565.0},{"date":"2020-09-01","close":1565.0},{"date":"2020-09-02","close":1585.0},{"date":"2020-09-03","close":1610.0},{"date":"2020-09-04","close":1565.0},{"date":"2020-09-07","close":1570.0},{"date":"2020-09-08","close":1610.0},{"date":"2020-09-09","close":1555.0},{"date":"2020-09-10","close":1575.0},{"date":"2020-09-11","close":1555.0},{"date":"2020-09-14","close":1600.0},{"date":"2020-09-15","close":1590.0},{"date":"2020-09-16","close":1565.0},{"date":"2020-09-17","close":1525.0},{"date":"2020-09-18","close":1520.0},{"date":"2020-09-21","close":1495.0},{"date":"2020-09-22","close":1535.0},{"date":"2020-09-23","close":1495.0},{"date":"2020-09-24","close":1450.0},{"date":"2020-09-25","close":1450.0},{"date":"2020-09-28","close":1490.0},{"date":"2020-09-29","close":1555.0},{"date":"2020-10-05","close":1550.0},{"date":"2020-10-06","close":1540.0},{"date":"2020-10-07","close":1545.0},{"date":"2020-10-08","close":1535.0},{"date":"2020-10-12","close":1520.0},{"date":"2020-10-13","close":1505.0},{"date":"2020-10-14","close":1490.0},{"date":"2020-10-15","close":1455.0},{"date":"2020-10-16","close":1430.0},{"date":"2020-10-19","close":1435.0},{"date":"2020-10-20","close":1445.0},{"date":"2020-10-21","close":1475.0},{"date":"2020-10-22","close":1450.0},{"date":"2020-10-23","close":1450.0},{"date":"2020-10-26","close":1425.0},{"date":"2020-10-27","close":1430.0},{"date":"2020-10-28","close":1440.0},{"date":"2020-10-29","close":1425.0},{"date":"2020-10-30","close":1420.0},{"date":"2020-11-02","close":1460.0},{"date":"2020-11-03","close":1445.0},{"date":"2020-11-04","close":1440.0},{"date":"2020-11-05","close":1455.0},{"date":"2020-11-06","close":1450.0},{"date":"2020-11-09","close":1455.0},{"date":"2020-11-10","close":1455.0},{"date":"2020-11-11","close":1450.0},{"date":"2020-11-12","close":1520.0},{"date":"2020-11-13","close":1510.0},{"date":"2020-11-16","close":1490.0},{"date":"2020-11-17","close":1495.0},{"date":"2020-11-18","close":1500.0},{"date":"2020-11-19","close":1485.0},{"date":"2020-11-20","close":1495.0},{"date":"2020-11-23","close":1480.0},{"date":"2020-11-24","close":1495.0},{"date":"2020-11-25","close":1485.0},{"date":"2020-11-26","close":1485.0},{"date":"2020-11-27","close":1475.0},{"date":"2020-11-30","close":1480.0},{"date":"2020-12-01","close":1525.0},{"date":"2020-12-02","close":1505.0},{"date":"2020-12-03","close":1550.0},{"date":"2020-12-04","close":1510.0},{"date":"2020-12-07","close":1520.0},{"date":"2020-12-08","close":1495.0},{"date":"2020-12-09","close":1490.0},{"date":"2020-12-10","close":1485.0},{"date":"2020-12-11","close":1485.0},{"date":"2020-12-14","close":1485.0},{"date":"2020-12-15","close":1490.0},{"date":"2020-12-16","close":1490.0},{"date":"2020-12-17","close":1495.0},{"date":"2020-12-18","close":1490.0},{"date":"2020-12-21","close":1485.0},{"date":"2020-12-22","close":1450.0},{"date":"2020-12-23","close":1425.0},{"date":"2020-12-24","close":1420.0},{"date":"2020-12-28","close":1395.0},{"date":"2020-12-29","close":1430.0},{"date":"2020-12-30","close":1470.0},{"date":"2021-01-04","close":1485.0},{"date":"2021-01-05","close":1505.0},{"date":"2021-01-06","close":1500.0},{"date":"2021-01-07","close":1495.0},{"date":"2021-01-08","close":1480.0},{"date":"2021-01-11","close":1430.0},{"date":"2021-01-12","close":1420.0},{"date":"2021-01-13","close":1440.0},{"date":"2021-01-14","close":1465.0},{"date":"2021-01-15","close":1435.0},{"date":"2021-01-18","close":1425.0},{"date":"2021-01-19","close":1425.0},{"date":"2021-01-20","close":1440.0},{"date":"2021-01-21","close":1480.0},{"date":"2021-01-22","close":1485.0},{"date":"2021-01-25","close":1525.0},{"date":"2021-01-26","close":1505.0},{"date":"2021-01-27","close":1510.0},{"date":"2021-01-28","close":1470.0},{"date":"2021-01-29","close":1400.0},{"date":"2021-02-01","close":1405.0},{"date":"2021-02-02","close":1450.0},{"date":"2021-02-03","close":1440.0},{"date":"2021-02-04","close":1420.0},{"date":"2021-02-05","close":1415.0},{"date":"2021-02-08","close":1425.0},{"date":"2021-02-09","close":1445.0},{"date":"2021-02-10","close":1470.0},{"date":"2021-02-15","close":1495.0},{"date":"2021-02-16","close":1540.0},{"date":"2021-02-17","close":1545.0},{"date":"2021-02-18","close":1530.0},{"date":"2021-02-19","close":1495.0},{"date":"2021-02-22","close":1455.0},{"date":"2021-02-23","close":1430.0},{"date":"2021-02-24","close":1405.0},{"date":"2021-02-25","close":1450.0},{"date":"2021-02-26","close":1430.0},{"date":"2021-03-02","close":1420.0},{"date":"2021-03-03","close":1460.0},{"date":"2021-03-04","close":1450.0},{"date":"2021-03-05","close":1435.0},{"date":"2021-03-08","close":1435.0},{"date":"2021-03-09","close":1420.0},{"date":"2021-03-10","close":1405.0},{"date":"2021-03-11","close":1410.0},{"date":"2021-03-12","close":1430.0},{"date":"2021-03-15","close":1445.0},{"date":"2021-03-16","close":1450.0},{"date":"2021-03-17","close":1460.0},{"date":"2021-03-18","close":1460.0},{"date":"2021-03-19","close":1450.0},{"date":"2021-03-22","close":1485.0},{"date":"2021-03-23","close":1540.0},{"date":"2021-03-24","close":1520.0},{"date":"2021-03-25","close":1490.0},{"date":"2021-03-26","close":1510.0},{"date":"2021-03-29","close":1510.0},{"date":"2021-03-30","close":1515.0},{"date":"2021-03-31","close":1530.0},{"date":"2021-04-01","close":1550.0},{"date":"2021-04-02","close":1550.0},{"date":"2021-04-05","close":1540.0},{"date":"2021-04-06","close":1550.0},{"date":"2021-04-07","close":1570.0},{"date":"2021-04-08","close":1670.0},{"date":"2021-04-09","close":1630.0},{"date":"2021-04-12","close":1590.0},{"date":"2021-04-13","close":1620.0},{"date":"2021-04-14","close":1575.0},{"date":"2021-04-15","close":1585.0},{"date":"2021-04-16","close":1630.0},{"date":"2021-04-19","close":1615.0},{"date":"2021-04-20","close":1620.0},{"date":"2021-04-21","close":1590.0},{"date":"2021-04-22","close":1590.0},{"date":"2021-04-23","close":1550.0},{"date":"2021-04-26","close":1540.0},{"date":"2021-04-27","close":1560.0},{"date":"2021-04-28","close":1545.0},{"date":"2021-04-29","close":1525.0},{"date":"2021-04-30","close":1505.0},{"date":"2021-05-03","close":1480.0},{"date":"2021-05-04","close":1435.0},{"date":"2021-05-06","close":1440.0},{"date":"2021-05-07","close":1450.0},{"date":"2021-05-10","close":1500.0},{"date":"2021-05-11","close":1455.0},{"date":"2021-05-12","close":1460.0},{"date":"2021-05-13","close":1455.0},{"date":"2021-05-14","close":1450.0},{"date":"2021-05-17","close":1440.0},{"date":"2021-05-18","close":1450.0},{"date":"2021-05-20","close":1435.0},{"date":"2021-05-21","close":1445.0},{"date":"2021-05-24","close":1430.0},{"date":"2021-05-25","close":1435.0},{"date":"2021-05-26","close":1440.0},{"date":"2021-05-27","close":1445.0},{"date":"2021-05-28","close":1465.0},{"date":"2021-05-31","close":1480.0},{"date":"2021-06-01","close":1500.0},{"date":"2021-06-02","close":1525.0},{"date":"2021-06-03","close":1520.0},{"date":"2021-06-04","close":1540.0},{"date":"2021-06-07","close":1535.0},{"date":"2021-06-08","close":1510.0},{"date":"2021-06-09","close":1480.0},{"date":"2021-06-10","close":1490.0},{"date":"2021-06-11","close":1490.0},{"date":"2021-06-14","close":1470.0},{"date":"2021-06-15","close":1525.0},{"date":"2021-06-16","close":1520.0},{"date":"2021-06-17","close":1545.0},{"date":"2021-06-18","close":1540.0},{"date":"2021-06-21","close":1515.0},{"date":"2021-06-22","close":1510.0},{"date":"2021-06-23","close":1515.0},{"date":"2021-06-24","close":1490.0},{"date":"2021-06-25","close":1485.0},{"date":"2021-06-28","close":1490.0},{"date":"2021-06-29","close":1495.0},{"date":"2021-06-30","close":1525.0},{"date":"2021-07-01","close":1520.0},{"date":"2021-07-02","close":1500.0},{"date":"2021-07-05","close":1535.0},{"date":"2021-07-06","close":1530.0},{"date":"2021-07-07","close":1535.0},{"date":"2021-07-08","close":1500.0},{"date":"2021-07-09","close":1460.0},{"date":"2021-07-12","close":1485.0},{"date":"2021-07-13","close":1490.0},{"date":"2021-07-14","close":1470.0},{"date":"2021-07-15","close":1465.0},{"date":"2021-07-16","close":1470.0},{"date":"2021-07-19","close":1460.0},{"date":"2021-07-20","close":1460.0},{"date":"2021-07-21","close":1440.0},{"date":"2021-07-22","close":1445.0},{"date":"2021-07-23","close":1445.0},{"date":"2021-07-26","close":1455.0},{"date":"2021-07-27","close":1460.0},{"date":"2021-07-28","close":1440.0},{"date":"2021-07-29","close":1440.0},{"date":"2021-07-30","close":1415.0},{"date":"2021-08-02","close":1425.0},{"date":"2021-08-03","close":1425.0},{"date":"2021-08-04","close":1430.0},{"date":"2021-08-05","close":1460.0},{"date":"2021-08-06","close":1515.0},{"date":"2021-08-09","close":1520.0},{"date":"2021-08-10","close":1480.0},{"date":"2021-08-11","close":1515.0},{"date":"2021-08-12","close":1470.0},{"date":"2021-08-13","close":1425.0},{"date":"2021-08-17","close":1395.0},{"date":"2021-08-18","close":1400.0},{"date":"2021-08-19","close":1330.0},{"date":"2021-08-20","close":1275.0},{"date":"2021-08-23","close":1305.0},{"date":"2021-08-24","close":1335.0},{"date":"2021-08-25","close":1325.0},{"date":"2021-08-26","close":1335.0},{"date":"2021-08-27","close":1335.0},{"date":"2021-08-30","close":1335.0},{"date":"2021-08-31","close":1325.0},{"date":"2021-09-01","close":1355.0},{"date":"2021-09-02","close":1355.0},{"date":"2021-09-03","close":1380.0},{"date":"2021-09-06","close":1350.0},{"date":"2021-09-07","close":1340.0},{"date":"2021-09-08","close":1325.0},{"date":"2021-09-09","close":1310.0},{"date":"2021-09-10","close":1305.0},{"date":"2021-09-13","close":1295.0},{"date":"2021-09-14","close":1310.0},{"date":"2021-09-15","close":1305.0},{"date":"2021-09-16","close":1285.0},{"date":"2021-09-17","close":1285.0},{"date":"2021-09-23","close":1310.0},{"date":"2021-09-24","close":1360.0},{"date":"2021-09-27","close":1365.0},{"date":"2021-09-28","close":1410.0},{"date":"2021-09-29","close":1370.0},{"date":"2021-09-30","close":1415.0},{"date":"2021-10-01","close":1610.0},{"date":"2021-10-05","close":1465.0},{"date":"2021-10-06","close":1545.0},{"date":"2021-10-07","close":1540.0},{"date":"2021-10-08","close":1520.0},{"date":"2021-10-12","close":1495.0},{"date":"2021-10-13","close":1475.0},{"date":"2021-10-14","close":1525.0},{"date":"2021-10-15","close":1485.0},{"date":"2021-10-18","close":1560.0},{"date":"2021-10-19","close":1545.0},{"date":"2021-10-20","close":1530.0},{"date":"2021-10-21","close":1490.0},{"date":"2021-10-22","close":1495.0},{"date":"2021-10-25","close":1475.0},{"date":"2021-10-26","close":1530.0},{"date":"2021-10-27","close":1530.0},{"date":"2021-10-28","close":1515.0},{"date":"2021-10-29","close":1735.0},{"date":"2021-11-01","close":1595.0},{"date":"2021-11-02","close":1550.0},{"date":"2021-11-03","close":1505.0},{"date":"2021-11-04","close":1485.0},{"date":"2021-11-05","close":1485.0},{"date":"2021-11-08","close":1475.0},{"date":"2021-11-09","close":1490.0},{"date":"2021-11-10","close":1615.0},{"date":"2021-11-11","close":1535.0},{"date":"2021-11-12","close":1525.0},{"date":"2021-11-15","close":1570.0},{"date":"2021-11-16","close":1580.0},{"date":"2021-11-17","close":1645.0},{"date":"2021-11-18","close":1625.0},{"date":"2021-11-19","close":1580.0},{"date":"2021-11-22","close":1510.0},{"date":"2021-11-23","close":1540.0},{"date":"2021-11-24","close":1530.0},{"date":"2021-11-25","close":1550.0},{"date":"2021-11-26","close":1490.0},{"date":"2021-11-29","close":1415.0},{"date":"2021-11-30","close":1335.0},{"date":"2021-12-01","close":1375.0},{"date":"2021-12-02","close":1365.0},{"date":"2021-12-03","close":1400.0},{"date":"2021-12-06","close":1390.0},{"date":"2021-12-07","close":1395.0},{"date":"2021-12-08","close":1385.0},{"date":"2021-12-09","close":1435.0},{"date":"2021-12-10","close":1435.0},{"date":"2021-12-13","close":1440.0},{"date":"2021-12-14","close":1415.0},{"date":"2021-12-15","close":1405.0},{"date":"2021-12-16","close":1405.0},{"date":"2021-12-17","close":1415.0},{"date":"2021-12-20","close":1390.0},{"date":"2021-12-21","close":1390.0},{"date":"2021-12-22","close":1805.0},{"date":"2021-12-23","close":1650.0},{"date":"2021-12-24","close":1655.0},{"date":"2021-12-27","close":1560.0},{"date":"2021-12-28","close":1690.0},{"date":"2021-12-29","close":1775.0},{"date":"2021-12-30","close":1920.0},{"date":"2022-01-03","close":1900.0},{"date":"2022-01-04","close":1770.0},{"date":"2022-01-05","close":1670.0},{"date":"2022-01-06","close":1565.0},{"date":"2022-01-07","close":1615.0},{"date":"2022-01-10","close":1620.0},{"date":"2022-01-11","close":1510.0},{"date":"2022-01-12","close":1495.0},{"date":"2022-01-13","close":1490.0},{"date":"2022-01-14","close":1505.0},{"date":"2022-01-17","close":1455.0},{"date":"2022-01-18","close":1430.0},{"date":"2022-01-19","close":1425.0},{"date":"2022-01-20","close":1465.0},{"date":"2022-01-21","close":1465.0},{"date":"2022-01-24","close":1420.0},{"date":"2022-01-25","close":1360.0},{"date":"2022-01-26","close":1370.0},{"date":"2022-01-27","close":1290.0},{"date":"2022-01-28","close":1320.0},{"date":"2022-02-03","close":1360.0},{"date":"2022-02-04","close":1405.0},{"date":"2022-02-07","close":1410.0},{"date":"2022-02-08","close":1410.0},{"date":"2022-02-09","close":1440.0},{"date":"2022-02-10","close":1395.0},{"date":"2022-02-11","close":1365.0},{"date":"2022-02-14","close":1340.0},{"date":"2022-02-15","close":1325.0},{"date":"2022-02-16","close":1365.0},{"date":"2022-02-17","close":1370.0},{"date":"2022-02-18","close":1395.0},{"date":"2022-02-21","close":1395.0},{"date":"2022-02-22","close":1350.0},{"date":"2022-02-23","close":1350.0},{"date":"2022-02-24","close":1290.0},{"date":"2022-02-25","close":1325.0},{"date":"2022-02-28","close":1335.0},{"date":"2022-03-02","close":1355.0},{"date":"2022-03-03","close":1395.0},{"date":"2022-03-04","close":1355.0},{"date":"2022-03-07","close":1335.0},{"date":"2022-03-08","close":1335.0},{"date":"2022-03-10","close":1330.0},{"date":"2022-03-11","close":1350.0},{"date":"2022-03-14","close":1325.0},{"date":"2022-03-15","close":1325.0},{"date":"2022-03-16","close":1345.0},{"date":"2022-03-17","close":1410.0},{"date":"2022-03-18","close":1535.0},{"date":"2022-03-21","close":1520.0},{"date":"2022-03-22","close":1510.0},{"date":"2022-03-23","close":1530.0},{"date":"2022-03-24","close":1505.0},{"date":"2022-03-25","close":1495.0},{"date":"2022-03-28","close":1480.0},{"date":"2022-03-29","close":1525.0},{"date":"2022-03-30","close":1510.0},{"date":"2022-03-31","close":1505.0},{"date":"2022-04-01","close":1510.0},{"date":"2022-04-04","close":1545.0},{"date":"2022-04-05","close":1550.0},{"date":"2022-04-06","close":1545.0},{"date":"2022-04-07","close":1460.0},{"date":"2022-04-08","close":1440.0},{"date":"2022-04-11","close":1415.0},{"date":"2022-04-12","close":1410.0},{"date":"2022-04-13","close":1470.0},{"date":"2022-04-14","close":1460.0},{"date":"2022-04-15","close":1465.0},{"date":"2022-04-18","close":1440.0},{"date":"2022-04-19","close":1475.0},{"date":"2022-04-20","close":1465.0},{"date":"2022-04-21","close":1445.0},{"date":"2022-04-22","close":1450.0},{"date":"2022-04-25","close":1410.0},{"date":"2022-04-26","close":1405.0},{"date":"2022-04-27","close":1390.0},{"date":"2022-04-28","close":1360.0},{"date":"2022-04-29","close":1380.0},{"date":"2022-05-02","close":1385.0},{"date":"2022-05-03","close":1390.0},{"date":"2022-05-04","close":1370.0},{"date":"2022-05-06","close":1365.0},{"date":"2022-05-09","close":1315.0},{"date":"2022-05-10","close":1320.0},{"date":"2022-05-11","close":1305.0},{"date":"2022-05-12","close":1260.0},{"date":"2022-05-13","close":1275.0},{"date":"2022-05-16","close":1315.0},{"date":"2022-05-17","close":1325.0},{"date":"2022-05-18","close":1320.0},{"date":"2022-05-19","close":1285.0},{"date":"2022-05-20","close":1310.0},{"date":"2022-05-23","close":1300.0},{"date":"2022-05-24","close":1280.0},{"date":"2022-05-25","close":1280.0},{"date":"2022-05-26","close":1285.0},{"date":"2022-05-27","close":1290.0},{"date":"2022-05-30","close":1325.0},{"date":"2022-05-31","close":1315.0},{"date":"2022-06-02","close":1305.0},{"date":"2022-06-03","close":1340.0},{"date":"2022-06-07","close":1315.0},{"date":"2022-06-08","close":1310.0},{"date":"2022-06-09","close":1300.0},{"date":"2022-06-10","close":1290.0},{"date":"2022-06-13","close":1225.0},{"date":"2022-06-14","close":1225.0},{"date":"2022-06-15","close":1190.0},{"date":"2022-06-16","close":1195.0},{"date":"2022-06-17","close":1190.0},{"date":"2022-06-20","close":1125.0},{"date":"2022-06-21","close":1135.0},{"date":"2022-06-22","close":1080.0},{"date":"2022-06-23","close":1010.0},{"date":"2022-06-24","close":1055.0},{"date":"2022-06-27","close":1090.0},{"date":"2022-06-28","close":1070.0},{"date":"2022-06-29","close":1070.0},{"date":"2022-06-30","close":1035.0},{"date":"2022-07-01","close":1005.0},{"date":"2022-07-04","close":1010.0},{"date":"2022-07-05","close":1045.0},{"date":"2022-07-06","close":1030.0},{"date":"2022-07-07","close":1040.0},{"date":"2022-07-08","close":1055.0},{"date":"2022-07-11","close":1060.0},{"date":"2022-07-12","close":1035.0},{"date":"2022-07-13","close":1075.0},{"date":"2022-07-14","close":1120.0},{"date":"2022-07-15","close":1115.0},{"date":"2022-07-18","close":1115.0},{"date":"2022-07-19","close":1115.0},{"date":"2022-07-20","close":1115.0},{"date":"2022-07-21","close":1145.0},{"date":"2022-07-22","close":1135.0},{"date":"2022-07-25","close":1165.0},{"date":"2022-07-26","close":1130.0},{"date":"2022-07-27","close":1125.0},{"date":"2022-07-28","close":1125.0},{"date":"2022-07-29","close":1135.0},{"date":"2022-08-01","close":1135.0},{"date":"2022-08-02","close":1110.0},{"date":"2022-08-03","close":1130.0},{"date":"2022-08-04","close":1200.0},{"date":"2022-08-05","close":1165.0},{"date":"2022-08-08","close":1170.0},{"date":"2022-08-09","close":1155.0},{"date":"2022-08-10","close":1145.0},{"date":"2022-08-11","close":1155.0},{"date":"2022-08-12","close":1165.0},{"date":"2022-08-16","close":1165.0},{"date":"2022-08-17","close":1150.0},{"date":"2022-08-18","close":1130.0},{"date":"2022-08-19","close":1120.0},{"date":"2022-08-22","close":1075.0},{"date":"2022-08-23","close":1055.0},{"date":"2022-08-24","close":1080.0},{"date":"2022-08-25","close":1075.0},{"date":"2022-08-26","close":1075.0},{"date":"2022-08-29","close":1060.0},{"date":"2022-08-30","close":1065.0},{"date":"2022-08-31","close":1060.0},{"date":"2022-09-01","close":1030.0},{"date":"2022-09-02","close":1030.0},{"date":"2022-09-05","close":1010.0},{"date":"2022-09-06","close":1025.0},{"date":"2022-09-07","close":1010.0},{"date":"2022-09-08","close":1015.0},{"date":"2022-09-13","close":1065.0},{"date":"2022-09-14","close":1045.0},{"date":"2022-09-15","close":1025.0},{"date":"2022-09-16","close":1015.0},{"date":"2022-09-19","close":998.0},{"date":"2022-09-20","close":1005.0},{"date":"2022-09-21","close":1005.0},{"date":"2022-09-22","close":1010.0},{"date":"2022-09-23","close":973.0},{"date":"2022-09-26","close":892.0},{"date":"2022-09-27","close":882.0},{"date":"2022-09-28","close":840.0},{"date":"2022-09-29","close":850.0},{"date":"2022-09-30","close":840.0},{"date":"2022-10-04","close":859.0},{"date":"2022-10-05","close":845.0},{"date":"2022-10-06","close":861.0},{"date":"2022-10-07","close":857.0},{"date":"2022-10-11","close":819.0},{"date":"2022-10-12","close":811.0},{"date":"2022-10-13","close":790.0},{"date":"2022-10-14","close":803.0},{"date":"2022-10-17","close":809.0},{"date":"2022-10-18","close":825.0},{"date":"2022-10-19","close":838.0},{"date":"2022-10-20","close":817.0},{"date":"2022-10-21","close":807.0},{"date":"2022-10-24","close":809.0},{"date":"2022-10-25","close":813.0},{"date":"2022-10-26","close":807.0},{"date":"2022-10-27","close":820.0},{"date":"2022-10-28","close":820.0},{"date":"2022-10-31","close":821.0},{"date":"2022-11-01","close":823.0},{"date":"2022-11-02","close":824.0},{"date":"2022-11-03","close":819.0},{"date":"2022-11-04","close":820.0},{"date":"2022-11-07","close":821.0},{"date":"2022-11-08","close":833.0},{"date":"2022-11-09","close":847.0},{"date":"2022-11-10","close":841.0},{"date":"2022-11-11","close":860.0},{"date":"2022-11-14","close":870.0},{"date":"2022-11-15","close":877.0},{"date":"2022-11-16","close":872.0},{"date":"2022-11-17","close":870.0},{"date":"2022-11-18","close":874.0},{"date":"2022-11-21","close":874.0},{"date":"2022-11-22","close":874.0},{"date":"2022-11-23","close":912.0},{"date":"2022-11-24","close":928.0},{"date":"2022-11-25","close":926.0},{"date":"2022-11-28","close":930.0},{"date":"2022-11-29","close":928.0},{"date":"2022-11-30","close":919.0},{"date":"2022-12-01","close":924.0},{"date":"2022-12-02","close":924.0},{"date":"2022-12-05","close":928.0},{"date":"2022-12-06","close":923.0},{"date":"2022-12-07","close":943.0},{"date":"2022-12-08","close":924.0},{"date":"2022-12-09","close":1200.0},{"date":"2022-12-12","close":1330.0},{"date":"2022-12-13","close":1235.0},{"date":"2022-12-14","close":1300.0},{"date":"2022-12-15","close":1210.0},{"date":"2022-12-16","close":1225.0},{"date":"2022-12-19","close":1205.0},{"date":"2022-12-20","close":1090.0},{"date":"2022-12-21","close":1080.0},{"date":"2022-12-22","close":1105.0},{"date":"2022-12-23","close":1040.0},{"date":"2022-12-26","close":1040.0},{"date":"2022-12-27","close":1040.0},{"date":"2022-12-28","close":1050.0},{"date":"2022-12-29","close":998.0},{"date":"2023-01-02","close":970.0},{"date":"2023-01-03","close":1000.0},{"date":"2023-01-04","close":1010.0},{"date":"2023-01-05","close":996.0},{"date":"2023-01-06","close":1035.0},{"date":"2023-01-09","close":1035.0},{"date":"2023-01-10","close":1035.0},{"date":"2023-01-11","close":1070.0},{"date":"2023-01-12","close":1060.0},{"date":"2023-01-13","close":1070.0},{"date":"2023-01-16","close":1075.0},{"date":"2023-01-17","close":1100.0},{"date":"2023-01-18","close":1045.0},{"date":"2023-01-19","close":1030.0},{"date":"2023-01-20","close":1045.0},{"date":"2023-01-25","close":1059.0},{"date":"2023-01-26","close":1070.0},{"date":"2023-01-27","close":1072.0},{"date":"2023-01-30","close":1077.0},{"date":"2023-01-31","close":1087.0},{"date":"2023-02-01","close":1101.0},{"date":"2023-02-02","close":1085.0},{"date":"2023-02-03","close":1096.0},{"date":"2023-02-06","close":1081.0},{"date":"2023-02-07","close":1088.0},{"date":"2023-02-08","close":1103.0},{"date":"2023-02-09","close":1105.0},{"date":"2023-02-10","close":1051.0},{"date":"2023-02-13","close":1029.0},{"date":"2023-02-14","close":1026.0},{"date":"2023-02-15","close":994.0},{"date":"2023-02-16","close":1005.0},{"date":"2023-02-17","close":996.0},{"date":"2023-02-20","close":1007.0},{"date":"2023-02-21","close":997.0},{"date":"2023-02-22","close":976.0},{"date":"2023-02-23","close":969.0},{"date":"2023-02-24","close":948.0},{"date":"2023-02-27","close":945.0},{"date":"2023-02-28","close":947.0},{"date":"2023-03-02","close":942.0},{"date":"2023-03-03","close":930.0},{"date":"2023-03-06","close":917.0},{"date":"2023-03-07","close":920.0},{"date":"2023-03-08","close":905.0},{"date":"2023-03-09","close":892.0},{"date":"2023-03-10","close":880.0},{"date":"2023-03-13","close":885.0},{"date":"2023-03-14","close":841.0},{"date":"2023-03-15","close":840.0},{"date":"2023-03-16","close":841.0},{"date":"2023-03-17","close":877.0},{"date":"2023-03-20","close":883.0},{"date":"2023-03-21","close":895.0},{"date":"2023-03-22","close":890.0},{"date":"2023-03-23","close":873.0},{"date":"2023-03-24","close":897.0},{"date":"2023-03-27","close":884.0},{"date":"2023-03-28","close":926.0},{"date":"2023-03-29","close":914.0},{"date":"2023-03-30","close":926.0},{"date":"2023-03-31","close":910.0},{"date":"2023-04-03","close":940.0},{"date":"2023-04-04","close":948.0},{"date":"2023-04-05","close":960.0},{"date":"2023-04-06","close":953.0},{"date":"2023-04-07","close":962.0},{"date":"2023-04-10","close":915.0},{"date":"2023-04-11","close":932.0},{"date":"2023-04-12","close":934.0},{"date":"2023-04-13","close":912.0},{"date":"2023-04-14","close":920.0},{"date":"2023-04-17","close":910.0},{"date":"2023-04-18","close":897.0},{"date":"2023-04-19","close":883.0},{"date":"2023-04-20","close":864.0},{"date":"2023-04-21","close":848.0},{"date":"2023-04-24","close":840.0},{"date":"2023-04-25","close":845.0},{"date":"2023-04-26","close":851.0},{"date":"2023-04-27","close":850.0},{"date":"2023-04-28","close":841.0},{"date":"2023-05-02","close":842.0},{"date":"2023-05-03","close":848.0},{"date":"2023-05-04","close":843.0},{"date":"2023-05-08","close":838.0},{"date":"2023-05-09","close":834.0},{"date":"2023-05-10","close":835.0},{"date":"2023-05-11","close":834.0},{"date":"2023-05-12","close":832.0},{"date":"2023-05-15","close":824.0},{"date":"2023-05-16","close":822.0},{"date":"2023-05-17","close":830.0},{"date":"2023-05-18","close":832.0},{"date":"2023-05-19","close":838.0},{"date":"2023-05-22","close":846.0},{"date":"2023-05-23","close":844.0},{"date":"2023-05-24","close":842.0},{"date":"2023-05-25","close":832.0},{"date":"2023-05-26","close":827.0},{"date":"2023-05-30","close":829.0},{"date":"2023-05-31","close":829.0},{"date":"2023-06-01","close":826.0},{"date":"2023-06-02","close":827.0},{"date":"2023-06-05","close":831.0},{"date":"2023-06-07","close":831.0},{"date":"2023-06-08","close":823.0},{"date":"2023-06-09","close":830.0},{"date":"2023-06-12","close":832.0},{"date":"2023-06-13","close":837.0},{"date":"2023-06-14","close":830.0},{"date":"2023-06-15","close":831.0},{"date":"2023-06-16","close":830.0},{"date":"2023-06-19","close":828.0},{"date":"2023-06-20","close":832.0},{"date":"2023-06-21","close":829.0},{"date":"2023-06-22","close":825.0},{"date":"2023-06-23","close":820.0},{"date":"2023-06-26","close":837.0},{"date":"2023-06-27","close":860.0},{"date":"2023-06-28","close":851.0},{"date":"2023-06-29","close":867.0},{"date":"2023-06-30","close":854.0},{"date":"2023-07-03","close":877.0},{"date":"2023-07-04","close":865.0},{"date":"2023-07-05","close":848.0},{"date":"2023-07-06","close":831.0},{"date":"2023-07-07","close":829.0},{"date":"2023-07-10","close":825.0},{"date":"2023-07-11","close":824.0},{"date":"2023-07-12","close":823.0},{"date":"2023-07-13","close":827.0},{"date":"2023-07-14","close":828.0},{"date":"2023-07-17","close":831.0},{"date":"2023-07-18","close":828.0},{"date":"2023-07-19","close":808.0},{"date":"2023-07-20","close":802.0},{"date":"2023-07-21","close":798.0},{"date":"2023-07-24","close":762.0},{"date":"2023-07-25","close":727.0},{"date":"2023-07-26","close":643.0},{"date":"2023-07-27","close":679.0},{"date":"2023-07-28","close":682.0},{"date":"2023-07-31","close":699.0},{"date":"2023-08-01","close":705.0},{"date":"2023-08-02","close":708.0},{"date":"2023-08-03","close":698.0},{"date":"2023-08-04","close":693.0},{"date":"2023-08-07","close":678.0},{"date":"2023-08-08","close":681.0},{"date":"2023-08-09","close":677.0},{"date":"2023-08-10","close":719.0},{"date":"2023-08-11","close":728.0},{"date":"2023-08-14","close":740.0},{"date":"2023-08-16","close":710.0},{"date":"2023-08-17","close":707.0},{"date":"2023-08-18","close":706.0},{"date":"2023-08-21","close":708.0},{"date":"2023-08-22","close":701.0},{"date":"2023-08-23","close":710.0},{"date":"2023-08-24","close":706.0},{"date":"2023-08-25","close":698.0},{"date":"2023-08-28","close":716.0},{"date":"2023-08-29","close":720.0},{"date":"2023-08-30","close":720.0},{"date":"2023-08-31","close":727.0},{"date":"2023-09-01","close":729.0},{"date":"2023-09-04","close":743.0},{"date":"2023-09-05","close":733.0},{"date":"2023-09-06","close":726.0},{"date":"2023-09-07","close":711.0},{"date":"2023-09-08","close":731.0},{"date":"2023-09-11","close":734.0},{"date":"2023-09-12","close":737.0},{"date":"2023-09-13","close":742.0},{"date":"2023-09-14","close":777.0},{"date":"2023-09-15","close":770.0},{"date":"2023-09-18","close":769.0},{"date":"2023-09-19","close":776.0},{"date":"2023-09-20","close":801.0},{"date":"2023-09-21","close":780.0},{"date":"2023-09-22","close":750.0},{"date":"2023-09-25","close":735.0},{"date":"2023-09-26","close":724.0},{"date":"2023-09-27","close":720.0},{"date":"2023-10-04","close":658.0},{"date":"2023-10-05","close":656.0},{"date":"2023-10-06","close":647.0},{"date":"2023-10-10","close":667.0},{"date":"2023-10-11","close":679.0},{"date":"2023-10-12","close":682.0},{"date":"2023-10-13","close":712.0},{"date":"2023-10-16","close":706.0},{"date":"2023-10-17","close":693.0},{"date":"2023-10-18","close":679.0},{"date":"2023-10-19","close":650.0},{"date":"2023-10-20","close":633.0},{"date":"2023-10-23","close":624.0},{"date":"2023-10-24","close":635.0},{"date":"2023-10-25","close":645.0},{"date":"2023-10-26","close":624.0},{"date":"2023-10-27","close":620.0},{"date":"2023-10-30","close":624.0},{"date":"2023-10-31","close":613.0},{"date":"2023-11-01","close":617.0},{"date":"2023-11-02","close":626.0},{"date":"2023-11-03","close":634.0},{"date":"2023-11-06","close":634.0},{"date":"2023-11-07","close":633.0},{"date":"2023-11-08","close":639.0},{"date":"2023-11-09","close":641.0},{"date":"2023-11-10","close":632.0},{"date":"2023-11-13","close":623.0},{"date":"2023-11-14","close":622.0},{"date":"2023-11-15","close":636.0},{"date":"2023-11-16","close":639.0},{"date":"2023-11-17","close":633.0},{"date":"2023-11-20","close":639.0},{"date":"2023-11-21","close":645.0},{"date":"2023-11-22","close":638.0},{"date":"2023-11-23","close":639.0},{"date":"2023-11-24","close":641.0},{"date":"2023-11-27","close":630.0},{"date":"2023-11-28","close":819.0},{"date":"2023-11-29","close":718.0},{"date":"2023-11-30","close":698.0},{"date":"2023-12-01","close":690.0},{"date":"2023-12-04","close":680.0},{"date":"2023-12-05","close":663.0},{"date":"2023-12-06","close":667.0},{"date":"2023-12-07","close":673.0},{"date":"2023-12-08","close":683.0},{"date":"2023-12-11","close":698.0},{"date":"2023-12-12","close":697.0},{"date":"2023-12-13","close":680.0},{"date":"2023-12-14","close":705.0},{"date":"2023-12-15","close":729.0},{"date":"2023-12-18","close":693.0},{"date":"2023-12-19","close":689.0},{"date":"2023-12-20","close":652.0},{"date":"2023-12-21","close":652.0},{"date":"2023-12-22","close":647.0},{"date":"2023-12-26","close":640.0},{"date":"2023-12-27","close":636.0},{"date":"2023-12-28","close":648.0},{"date":"2024-01-02","close":659.0},{"date":"2024-01-03","close":690.0},{"date":"2024-01-04","close":725.0},{"date":"2024-01-05","close":714.0},{"date":"2024-01-08","close":723.0},{"date":"2024-01-09","close":729.0},{"date":"2024-01-10","close":717.0},{"date":"2024-01-11","close":720.0},{"date":"2024-01-12","close":699.0},{"date":"2024-01-15","close":705.0},{"date":"2024-01-16","close":707.0},{"date":"2024-01-17","close":712.0},{"date":"2024-01-18","close":721.0},{"date":"2024-01-19","close":724.0},{"date":"2024-01-22","close":707.0},{"date":"2024-01-23","close":713.0},{"date":"2024-01-24","close":705.0},{"date":"2024-01-25","close":693.0},{"date":"2024-01-26","close":703.0},{"date":"2024-01-29","close":690.0},{"date":"2024-01-30","close":692.0},{"date":"2024-01-31","close":685.0},{"date":"2024-02-01","close":672.0},{"date":"2024-02-02","close":676.0},{"date":"2024-02-05","close":675.0},{"date":"2024-02-06","close":675.0},{"date":"2024-02-07","close":672.0},{"date":"2024-02-08","close":678.0},{"date":"2024-02-13","close":676.0},{"date":"2024-02-14","close":666.0},{"date":"2024-02-15","close":676.0},{"date":"2024-02-16","close":710.0},{"date":"2024-02-19","close":703.0},{"date":"2024-02-20","close":700.0},{"date":"2024-02-21","close":691.0},{"date":"2024-02-22","close":685.0},{"date":"2024-02-23","close":681.0},{"date":"2024-02-26","close":675.0},{"date":"2024-02-27","close":671.0},{"date":"2024-02-28","close":666.0},{"date":"2024-02-29","close":659.0},{"date":"2024-03-04","close":670.0},{"date":"2024-03-05","close":660.0},{"date":"2024-03-06","close":659.0},{"date":"2024-03-07","close":645.0},{"date":"2024-03-08","close":644.0},{"date":"2024-03-11","close":645.0},{"date":"2024-03-12","close":646.0},{"date":"2024-03-13","close":639.0},{"date":"2024-03-14","close":637.0},{"date":"2024-03-15","close":633.0},{"date":"2024-03-18","close":629.0},{"date":"2024-03-19","close":626.0},{"date":"2024-03-20","close":625.0},{"date":"2024-03-21","close":645.0},{"date":"2024-03-22","close":648.0},{"date":"2024-03-25","close":639.0},{"date":"2024-03-26","close":632.0},{"date":"2024-03-27","close":626.0},{"date":"2024-03-28","close":621.0},{"date":"2024-03-29","close":631.0},{"date":"2024-04-01","close":638.0},{"date":"2024-04-02","close":638.0},{"date":"2024-04-03","close":628.0},{"date":"2024-04-04","close":628.0},{"date":"2024-04-05","close":622.0},{"date":"2024-04-08","close":613.0},{"date":"2024-04-09","close":611.0},{"date":"2024-04-11","close":607.0},{"date":"2024-04-12","close":610.0},{"date":"2024-04-15","close":614.0},{"date":"2024-04-16","close":609.0},{"date":"2024-04-17","close":610.0},{"date":"2024-04-18","close":610.0},{"date":"2024-04-19","close":607.0},{"date":"2024-04-22","close":609.0},{"date":"2024-04-23","close":610.0},{"date":"2024-04-24","close":610.0},{"date":"2024-04-25","close":607.0},{"date":"2024-04-26","close":582.0},{"date":"2024-04-29","close":580.0},{"date":"2024-04-30","close":579.0},{"date":"2024-05-02","close":579.0},{"date":"2024-05-03","close":581.0},{"date":"2024-05-07","close":574.0},{"date":"2024-05-08","close":564.0},{"date":"2024-05-09","close":565.0},{"date":"2024-05-10","close":572.0},{"date":"2024-05-13","close":572.0},{"date":"2024-05-14","close":579.0},{"date":"2024-05-16","close":577.0},{"date":"2024-05-17","close":571.0},{"date":"2024-05-20","close":564.0},{"date":"2024-05-21","close":554.0},{"date":"2024-05-22","close":546.0},{"date":"2024-05-23","close":539.0},{"date":"2024-05-24","close":533.0},{"date":"2024-05-27","close":532.0},{"date":"2024-05-28","close":532.0},{"date":"2024-05-29","close":533.0},{"date":"2024-05-30","close":535.0},{"date":"2024-05-31","close":531.0},{"date":"2024-06-03","close":539.0},{"date":"2024-06-04","close":539.0},{"date":"2024-06-05","close":545.0},{"date":"2024-06-07","close":536.0},{"date":"2024-06-10","close":546.0},{"date":"2024-06-11","close":554.0},{"date":"2024-06-12","close":550.0},{"date":"2024-06-13","close":531.0},{"date":"2024-06-14","close":529.0},{"date":"2024-06-17","close":531.0},{"date":"2024-06-18","close":514.0},{"date":"2024-06-19","close":496.0},{"date":"2024-06-20","close":513.0},{"date":"2024-06-21","close":500.0},{"date":"2024-06-24","close":487.0},{"date":"2024-06-25","close":496.0},{"date":"2024-06-26","close":495.0},{"date":"2024-06-27","close":489.0},{"date":"2024-06-28","close":491.0},{"date":"2024-07-01","close":540.0},{"date":"2024-07-02","close":529.0},{"date":"2024-07-03","close":506.0},{"date":"2024-07-04","close":509.0},{"date":"2024-07-05","close":520.0},{"date":"2024-07-08","close":523.0},{"date":"2024-07-09","close":533.0},{"date":"2024-07-10","close":531.0},{"date":"2024-07-11","close":520.0},{"date":"2024-07-12","close":518.0},{"date":"2024-07-15","close":512.0},{"date":"2024-07-16","close":513.0},{"date":"2024-07-17","close":498.0},{"date":"2024-07-18","close":506.0},{"date":"2024-07-19","close":511.0},{"date":"2024-07-22","close":501.0},{"date":"2024-07-23","close":500.0},{"date":"2024-07-24","close":481.0},{"date":"2024-07-25","close":474.0},{"date":"2024-07-26","close":479.0},{"date":"2024-07-29","close":472.0},{"date":"2024-07-30","close":471.0},{"date":"2024-07-31","close":458.0},{"date":"2024-08-01","close":467.0},{"date":"2024-08-02","close":465.0},{"date":"2024-08-05","close":431.0},{"date":"2024-08-06","close":450.0},{"date":"2024-08-07","close":453.0},{"date":"2024-08-08","close":459.0},{"date":"2024-08-09","close":460.0},{"date":"2024-08-12","close":470.0},{"date":"2024-08-13","close":470.0},{"date":"2024-08-14","close":486.0},{"date":"2024-08-16","close":516.0},{"date":"2024-08-19","close":529.0},{"date":"2024-08-20","close":526.0},{"date":"2024-08-21","close":496.0},{"date":"2024-08-22","close":492.0},{"date":"2024-08-23","close":497.0},{"date":"2024-08-26","close":491.0},{"date":"2024-08-27","close":499.0},{"date":"2024-08-28","close":499.0},{"date":"2024-08-29","close":499.0},{"date":"2024-08-30","close":517.0},{"date":"2024-09-02","close":507.0},{"date":"2024-09-03","close":520.0},{"date":"2024-09-04","close":498.0},{"date":"2024-09-05","close":499.0},{"date":"2024-09-06","close":490.0},{"date":"2024-09-09","close":485.0},{"date":"2024-09-10","close":480.0},{"date":"2024-09-11","close":481.0},{"date":"2024-09-12","close":489.0},{"date":"2024-09-13","close":481.0},{"date":"2024-09-19","close":489.0},{"date":"2024-09-20","close":480.0},{"date":"2024-09-23","close":483.0},{"date":"2024-09-24","close":480.0},{"date":"2024-09-25","close":495.0},{"date":"2024-09-26","close":494.0},{"date":"2024-09-27","close":510.0},{"date":"2024-09-30","close":500.0},{"date":"2024-10-02","close":497.0},{"date":"2024-10-04","close":503.0},{"date":"2024-10-07","close":496.0},{"date":"2024-10-08","close":495.0},{"date":"2024-10-10","close":496.0},{"date":"2024-10-11","close":491.0},{"date":"2024-10-14","close":493.0},{"date":"2024-10-15","close":492.0},{"date":"2024-10-16","close":493.0},{"date":"2024-10-17","close":486.0},{"date":"2024-10-18","close":499.0},{"date":"2024-10-21","close":493.0},{"date":"2024-10-22","close":485.0},{"date":"2024-10-23","close":485.0},{"date":"2024-10-24","close":475.0},{"date":"2024-10-25","close":470.0},{"date":"2024-10-28","close":473.0},{"date":"2024-10-29","close":475.0},{"date":"2024-10-30","close":480.0},{"date":"2024-10-31","close":470.0},{"date":"2024-11-01","close":460.0},{"date":"2024-11-04","close":467.0},{"date":"2024-11-05","close":457.0},{"date":"2024-11-06","close":456.0},{"date":"2024-11-07","close":464.0},{"date":"2024-11-08","close":466.0},{"date":"2024-11-11","close":475.0},{"date":"2024-11-12","close":445.0},{"date":"2024-11-13","close":436.0},{"date":"2024-11-14","close":437.0},{"date":"2024-11-15","close":434.0},{"date":"2024-11-18","close":438.0},{"date":"2024-11-19","close":443.0},{"date":"2024-11-20","close":439.0},{"date":"2024-11-21","close":439.0},{"date":"2024-11-22","close":437.0},{"date":"2024-11-25","close":446.0},{"date":"2024-11-26","close":437.0},{"date":"2024-11-27","close":440.0},{"date":"2024-11-28","close":457.0},{"date":"2024-11-29","close":457.0},{"date":"2024-12-02","close":454.0},{"date":"2024-12-03","close":448.0},{"date":"2024-12-04","close":429.0},{"date":"2024-12-05","close":400.0},{"date":"2024-12-06","close":377.0},{"date":"2024-12-09","close":357.0},{"date":"2024-12-10","close":366.0},{"date":"2024-12-11","close":401.0},{"date":"2024-12-12","close":407.0},{"date":"2024-12-13","close":440.0},{"date":"2024-12-16","close":456.0},{"date":"2024-12-17","close":461.0},{"date":"2024-12-18","close":454.0},{"date":"2024-12-19","close":445.0},{"date":"2024-12-20","close":444.0},{"date":"2024-12-23","close":444.0},{"date":"2024-12-24","close":446.0},{"date":"2024-12-26","close":423.0},{"date":"2024-12-27","close":406.0},{"date":"2024-12-30","close":416.0},{"date":"2025-01-02","close":426.0},{"date":"2025-01-03","close":430.0},{"date":"2025-01-06","close":429.0},{"date":"2025-01-07","close":431.0},{"date":"2025-01-08","close":429.0},{"date":"2025-01-09","close":433.0},{"date":"2025-01-10","close":442.0},{"date":"2025-01-13","close":444.0},{"date":"2025-01-14","close":444.0},{"date":"2025-01-15","close":442.0},{"date":"2025-01-16","close":442.0},{"date":"2025-01-17","close":447.0},{"date":"2025-01-20","close":440.0},{"date":"2025-01-21","close":431.0},{"date":"2025-01-22","close":440.0},{"date":"2025-01-23","close":435.0},{"date":"2025-01-24","close":439.0},{"date":"2025-01-31","close":446.0},{"date":"2025-02-03","close":438.0},{"date":"2025-02-04","close":435.0},{"date":"2025-02-05","close":444.0},{"date":"2025-02-06","close":440.0},{"date":"2025-02-07","close":438.0},{"date":"2025-02-10","close":438.0},{"date":"2025-02-11","close":435.0},{"date":"2025-02-12","close":432.0},{"date":"2025-02-13","close":427.0},{"date":"2025-02-14","close":435.0},{"date":"2025-02-17","close":436.0},{"date":"2025-02-18","close":435.0},{"date":"2025-02-19","close":431.0},{"date":"2025-02-20","close":428.0},{"date":"2025-02-21","close":428.0},{"date":"2025-02-24","close":426.0},{"date":"2025-02-25","close":434.0},{"date":"2025-02-26","close":432.0},{"date":"2025-02-27","close":429.0},{"date":"2025-02-28","close":430.0},{"date":"2025-03-04","close":423.0},{"date":"2025-03-05","close":422.0},{"date":"2025-03-06","close":419.0},{"date":"2025-03-07","close":409.0},{"date":"2025-03-10","close":395.0},{"date":"2025-03-11","close":393.0},{"date":"2025-03-12","close":393.0},{"date":"2025-03-13","close":397.0},{"date":"2025-03-14","close":393.0},{"date":"2025-03-17","close":392.0},{"date":"2025-03-18","close":389.0},{"date":"2025-03-19","close":391.0},{"date":"2025-03-20","close":392.0},{"date":"2025-03-21","close":382.0},{"date":"2025-03-24","close":395.0},{"date":"2025-03-25","close":397.0},{"date":"2025-03-26","close":389.0},{"date":"2025-03-27","close":389.0},{"date":"2025-03-28","close":380.0},{"date":"2025-03-31","close":371.0},{"date":"2025-04-01","close":393.0},{"date":"2025-04-02","close":390.0},{"date":"2025-04-03","close":384.0},{"date":"2025-04-04","close":394.0},{"date":"2025-04-07","close":391.0},{"date":"2025-04-08","close":396.0},{"date":"2025-04-09","close":388.0},{"date":"2025-04-10","close":391.0},{"date":"2025-04-11","close":407.0},{"date":"2025-04-14","close":411.0},{"date":"2025-04-15","close":410.0},{"date":"2025-04-16","close":410.0},{"date":"2025-04-17","close":413.0},{"date":"2025-04-18","close":411.0},{"date":"2025-04-21","close":412.0},{"date":"2025-04-22","close":411.0},{"date":"2025-04-23","close":410.0},{"date":"2025-04-24","close":423.0},{"date":"2025-04-25","close":421.0},{"date":"2025-04-28","close":414.0},{"date":"2025-04-29","close":417.0},{"date":"2025-04-30","close":415.0},{"date":"2025-05-02","close":410.0},{"date":"2025-05-07","close":402.0},{"date":"2025-05-08","close":405.0},{"date":"2025-05-09","close":409.0},{"date":"2025-05-12","close":407.0},{"date":"2025-05-13","close":403.0},{"date":"2025-05-14","close":409.0},{"date":"2025-05-15","close":408.0},{"date":"2025-05-16","close":407.0},{"date":"2025-05-19","close":406.0},{"date":"2025-05-20","close":408.0},{"date":"2025-05-21","close":409.0},{"date":"2025-05-22","close":407.0},{"date":"2025-05-23","close":407.0},{"date":"2025-05-26","close":404.0},{"date":"2025-05-27","close":396.0},{"date":"2025-05-28","close":406.0},{"date":"2025-05-29","close":409.0},{"date":"2025-05-30","close":407.0},{"date":"2025-06-02","close":407.0},{"date":"2025-06-04","close":424.0},{"date":"2025-06-05","close":428.0},{"date":"2025-06-09","close":437.0},{"date":"2025-06-10","close":445.0},{"date":"2025-06-11","close":444.0},{"date":"2025-06-12","close":449.0},{"date":"2025-06-13","close":460.0},{"date":"2025-06-16","close":462.0},{"date":"2025-06-17","close":453.0},{"date":"2025-06-18","close":449.0},{"date":"2025-06-19","close":454.0},{"date":"2025-06-20","close":590.0},{"date":"2025-06-23","close":522.0},{"date":"2025-06-24","close":514.0},{"date":"2025-06-25","close":498.0},{"date":"2025-06-26","close":491.0},{"date":"2025-06-27","close":509.0},{"date":"2025-06-30","close":503.0},{"date":"2025-07-01","close":502.0},{"date":"2025-07-02","close":500.0},{"date":"2025-07-03","close":512.0},{"date":"2025-07-04","close":499.0},{"date":"2025-07-07","close":501.0},{"date":"2025-07-08","close":502.0},{"date":"2025-07-09","close":500.0},{"date":"2025-07-10","close":500.0},{"date":"2025-07-11","close":500.0},{"date":"2025-07-14","close":495.0},{"date":"2025-07-15","close":499.0},{"date":"2025-07-16","close":502.0},{"date":"2025-07-17","close":504.0},{"date":"2025-07-18","close":495.0},{"date":"2025-07-21","close":497.0},{"date":"2025-07-22","close":495.0},{"date":"2025-07-23","close":497.0},{"date":"2025-07-24","close":491.0},{"date":"2025-07-25","close":493.0},{"date":"2025-07-28","close":482.0},{"date":"2025-07-29","close":485.0},{"date":"2025-07-30","close":480.0},{"date":"2025-07-31","close":481.0},{"date":"2025-08-01","close":475.0},{"date":"2025-08-04","close":479.0},{"date":"2025-08-05","close":483.0},{"date":"2025-08-06","close":484.0},{"date":"2025-08-07","close":488.0},{"date":"2025-08-08","close":490.0},{"date":"2025-08-11","close":493.0},{"date":"2025-08-12","close":487.0},{"date":"2025-08-13","close":492.0},{"date":"2025-08-14","close":489.0},{"date":"2025-08-18","close":489.0},{"date":"2025-08-19","close":488.0},{"date":"2025-08-20","close":487.0},{"date":"2025-08-21","close":484.0},{"date":"2025-08-22","close":487.0},{"date":"2025-08-25","close":488.0},{"date":"2025-08-26","close":487.0},{"date":"2025-08-27","close":487.0},{"date":"2025-08-28","close":492.0},{"date":"2025-08-29","close":485.0},{"date":"2025-09-01","close":482.0},{"date":"2025-09-02","close":485.0},{"date":"2025-09-03","close":488.0},{"date":"2025-09-04","close":490.0},{"date":"2025-09-05","close":490.0},{"date":"2025-09-08","close":488.0},{"date":"2025-09-09","close":489.0},{"date":"2025-09-10","close":488.0},{"date":"2025-09-11","close":484.0},{"date":"2025-09-12","close":488.0},{"date":"2025-09-15","close":480.0},{"date":"2025-09-16","close":478.0},{"date":"2025-09-17","close":475.0},{"date":"2025-09-18","close":466.0},{"date":"2025-09-19","close":466.0},{"date":"2025-09-22","close":445.0},{"date":"2025-09-23","close":445.0},{"date":"2025-09-24","close":445.0},{"date":"2025-09-25","close":436.0},{"date":"2025-09-26","close":436.0},{"date":"2025-09-29","close":447.0},{"date":"2025-09-30","close":442.0},{"date":"2025-10-01","close":439.0},{"date":"2025-10-02","close":437.0},{"date":"2025-10-10","close":430.0},{"date":"2025-10-13","close":429.0},{"date":"2025-10-14","close":418.0},{"date":"2025-10-15","close":430.0},{"date":"2025-10-16","close":425.0},{"date":"2025-10-17","close":421.0},{"date":"2025-10-20","close":441.0},{"date":"2025-10-21","close":442.0},{"date":"2025-10-22","close":437.0},{"date":"2025-10-23","close":441.0},{"date":"2025-10-24","close":441.0},{"date":"2025-10-27","close":443.0},{"date":"2025-10-28","close":430.0},{"date":"2025-10-29","close":423.0},{"date":"2025-10-30","close":450.0},{"date":"2025-10-31","close":427.0},{"date":"2025-11-03","close":418.0},{"date":"2025-11-04","close":415.0},{"date":"2025-11-05","close":417.0},{"date":"2025-11-06","close":430.0},{"date":"2025-11-07","close":430.0},{"date":"2025-11-10","close":427.0},{"date":"2025-11-11","close":416.0},{"date":"2025-11-12","close":415.0},{"date":"2025-11-13","close":411.0},{"date":"2025-11-14","close":414.0},{"date":"2025-11-17","close":410.0},{"date":"2025-11-18","close":409.0},{"date":"2025-11-19","close":408.0},{"date":"2025-11-20","close":407.0},{"date":"2025-11-21","close":398.0},{"date":"2025-11-24","close":397.0},{"date":"2025-11-25","close":392.0},{"date":"2025-11-26","close":396.0},{"date":"2025-11-27","close":372.0},{"date":"2025-11-28","close":384.0},{"date":"2025-12-01","close":386.0},{"date":"2025-12-02","close":395.0},{"date":"2025-12-03","close":396.0},{"date":"2025-12-04","close":392.0},{"date":"2025-12-05","close":386.0},{"date":"2025-12-08","close":388.0},{"date":"2025-12-09","close":393.0},{"date":"2025-12-10","close":397.0},{"date":"2025-12-11","close":391.0},{"date":"2025-12-12","close":393.0},{"date":"2025-12-15","close":396.0},{"date":"2025-12-16","close":402.0},{"date":"2025-12-17","close":398.0},{"date":"2025-12-18","close":392.0},{"date":"2025-12-19","close":394.0},{"date":"2025-12-22","close":389.0},{"date":"2025-12-23","close":371.0},{"date":"2025-12-24","close":370.0},{"date":"2025-12-26","close":380.0},{"date":"2025-12-29","close":369.0},{"date":"2025-12-30","close":372.0},{"date":"2026-01-02","close":373.0},{"date":"2026-01-05","close":356.0},{"date":"2026-01-06","close":351.0},{"date":"2026-01-07","close":349.0},{"date":"2026-01-08","close":352.0},{"date":"2026-01-09","close":357.0},{"date":"2026-01-12","close":360.0},{"date":"2026-01-13","close":357.0},{"date":"2026-01-14","close":356.0},{"date":"2026-01-15","close":350.0},{"date":"2026-01-16","close":335.0},{"date":"2026-01-19","close":340.0},{"date":"2026-01-20","close":343.0},{"date":"2026-01-21","close":344.0},{"date":"2026-01-22","close":326.0},{"date":"2026-01-23","close":329.0},{"date":"2026-01-26","close":340.0},{"date":"2026-01-27","close":342.0},{"date":"2026-01-28","close":336.0},{"date":"2026-01-29","close":335.0},{"date":"2026-01-30","close":339.0},{"date":"2026-02-02","close":323.0},{"date":"2026-02-03","close":318.0},{"date":"2026-02-04","close":329.0},{"date":"2026-02-05","close":337.0},{"date":"2026-02-06","close":327.0},{"date":"2026-02-09","close":1316.0},{"date":"2026-02-10","close":1284.0},{"date":"2026-02-11","close":1312.0},{"date":"2026-02-12","close":1320.0},{"date":"2026-02-13","close":1260.0},{"date":"2026-02-19","close":1140.0},{"date":"2026-02-20","close":1140.0},{"date":"2026-02-23","close":1080.0},{"date":"2026-02-24","close":1160.0},{"date":"2026-02-25","close":1136.0},{"date":"2026-02-26","close":1128.0},{"date":"2026-02-27","close":1128.0},{"date":"2026-03-03","close":1140.0},{"date":"2026-03-04","close":1048.0},{"date":"2026-03-05","close":1096.0},{"date":"2026-03-06","close":1088.0},{"date":"2026-03-09","close":1072.0},{"date":"2026-03-10","close":1084.0},{"date":"2026-03-11","close":1096.0},{"date":"2026-03-12","close":1104.0},{"date":"2026-03-13","close":972.0},{"date":"2026-03-16","close":960.0},{"date":"2026-03-17","close":996.0},{"date":"2026-03-18","close":1056.0},{"date":"2026-03-19","close":1000.0},{"date":"2026-03-20","close":1000.0},{"date":"2026-03-23","close":984.0},{"date":"2026-03-24","close":984.0},{"date":"2026-03-25","close":1004.0},{"date":"2026-03-26","close":1012.0},{"date":"2026-03-27","close":1012.0},{"date":"2026-03-30","close":1012.0},{"date":"2026-03-31","close":988.0},{"date":"2026-04-01","close":1028.0},{"date":"2026-04-02","close":1024.0},{"date":"2026-04-03","close":992.0},{"date":"2026-04-06","close":992.0},{"date":"2026-04-07","close":980.0},{"date":"2026-04-08","close":992.0},{"date":"2026-04-09","close":948.0},{"date":"2026-04-10","close":972.0},{"date":"2026-04-13","close":972.0},{"date":"2026-04-14","close":972.0},{"date":"2026-04-15","close":972.0},{"date":"2026-04-16","close":972.0},{"date":"2026-04-17","close":972.0},{"date":"2026-04-20","close":972.0},{"date":"2026-04-21","close":972.0},{"date":"2026-04-22","close":972.0},{"date":"2026-04-23","close":972.0},{"date":"2026-04-24","close":972.0},{"date":"2026-04-27","close":972.0},{"date":"2026-04-28","close":972.0},{"date":"2026-04-29","close":972.0},{"date":"2026-04-30","close":972.0},{"date":"2026-05-04","close":972.0},{"date":"2026-05-06","close":950.0},{"date":"2026-05-07","close":940.0},{"date":"2026-05-08","close":942.0},{"date":"2026-05-11","close":912.0},{"date":"2026-05-12","close":916.0},{"date":"2026-05-13","close":952.0},{"date":"2026-05-14","close":1031.0},{"date":"2026-05-15","close":1031.0},{"date":"2026-05-18","close":1032.0},{"date":"2026-05-19","close":1341.0},{"date":"2026-05-20","close":1022.0},{"date":"2026-05-21","close":1010.0},{"date":"2026-05-22","close":1100.0},{"date":"2026-05-26","close":1140.0},{"date":"2026-05-27","close":1268.0},{"date":"2026-05-28","close":1196.0},{"date":"2026-05-29","close":1278.0},{"date":"2026-06-01","close":1128.0},{"date":"2026-06-02","close":1069.0},{"date":"2026-06-04","close":1085.0},{"date":"2026-06-05","close":1092.0},{"date":"2026-06-08","close":992.0},{"date":"2026-06-09","close":1042.0},{"date":"2026-06-10","close":1051.0},{"date":"2026-06-11","close":1021.0},{"date":"2026-06-12","close":1031.0},{"date":"2026-06-15","close":1022.0},{"date":"2026-06-16","close":1015.0},{"date":"2026-06-17","close":992.0},{"date":"2026-06-18","close":1009.0},{"date":"2026-06-19","close":980.0},{"date":"2026-06-22","close":926.0},{"date":"2026-06-23","close":821.0},{"date":"2026-06-24","close":775.0},{"date":"2026-06-25","close":746.0},{"date":"2026-06-26","close":698.0},{"date":"2026-06-29","close":698.0},{"date":"2026-06-30","close":673.0},{"date":"2026-07-01","close":716.0},{"date":"2026-07-02","close":714.0},{"date":"2026-07-03","close":706.0},{"date":"2026-07-06","close":712.0},{"date":"2026-07-07","close":722.0},{"date":"2026-07-08","close":713.0},{"date":"2026-07-09","close":689.0},{"date":"2026-07-10","close":691.0},{"date":"2026-07-13","close":650.0},{"date":"2026-07-14","close":675.0},{"date":"2026-07-15","close":685.0},{"date":"2026-07-16","close":796.0},{"date":"2026-07-20","close":728.0},{"date":"2026-07-21","close":710.0},{"date":"2026-07-22","close":717.0},{"date":"2026-07-23","close":708.0},{"date":"2026-07-24","close":766.0},{"date":"2026-07-27","close":720.0},{"date":"2026-07-28","close":801.0},{"date":"2026-07-29","close":809.0},{"date":"2026-07-30","close":815.0},{"date":"2026-07-31","close":817.0},{"date":"2026-08-03","close":837.0},{"date":"2026-08-04","close":885.0},{"date":"2026-08-05","close":780.0},{"date":"2026-08-06","close":780.0},{"date":"2026-08-07","close":784.0},{"date":"2026-08-10","close":825.0},{"date":"2026-08-11","close":815.0},{"date":"2026-08-12","close":805.0},{"date":"2026-08-13","close":731.0},{"date":"2026-08-14","close":709.0},{"date":"2026-08-18","close":712.0},{"date":"2026-08-19","close":705.0},{"date":"2026-08-20","close":728.0},{"date":"2026-08-21","close":726.0},{"date":"2026-08-24","close":714.0},{"date":"2026-08-25","close":714.0},{"date":"2026-08-26","close":715.0},{"date":"2026-08-27","close":709.0},{"date":"2026-08-28","close":699.0},{"date":"2026-08-31","close":699.0},{"date":"2026-09-01","close":707.0},{"date":"2026-09-02","close":693.0},{"date":"2026-09-03","close":678.0},{"date":"2026-09-04","close":685.0},{"date":"2026-09-07","close":683.0},{"date":"2026-09-08","close":692.0},{"date":"2026-09-09","close":693.0},{"date":"2026-09-10","close":714.0},{"date":"2026-09-11","close":700.0},{"date":"2026-09-14","close":673.0},{"date":"2026-09-15","close":617.0},{"date":"2026-09-16","close":597.0},{"date":"2026-09-17","close":612.0},{"date":"2026-09-18","close":645.0},{"date":"2026-09-21","close":636.0},{"date":"2026-09-22","close":664.0},{"date":"2026-09-23","close":700.0},{"date":"2026-09-28","close":743.0},{"date":"2026-09-29","close":740.0},{"date":"2026-09-30","close":737.0},{"date":"2026-10-01","close":707.0},{"date":"2026-10-02","close":608.0},{"date":"2026-10-06","close":603.0},{"date":"2026-10-07","close":599.0},{"date":"2026-10-08","close":655.0},{"date":"2026-10-12","close":679.0},{"date":"2026-10-13","close":713.0},{"date":"2026-10-14","close":722.0},{"date":"2026-10-15","close":739.0},{"date":"2026-10-16","close":736.0},{"date":"2026-10-19","close":677.0},{"date":"2026-10-20","close":474.0},{"date":"2026-10-21","close":387.0},{"date":"2026-10-22","close":418.0},{"date":"2026-10-23","close":418.0}],"chart_data":[{"date":"2024-10-23","open":483,"high":498,"low":473,"close":485,"volume":99808,"rsi_14":37.7,"sma_20":493.3,"sma_60":487.87,"sma_120":512.62},{"date":"2024-10-24","open":483,"high":485,"low":474,"close":475,"volume":69879,"rsi_14":33.82,"sma_20":492.9,"sma_60":487.45,"sma_120":511.49},{"date":"2024-10-25","open":475,"high":485,"low":468,"close":470,"volume":35503,"rsi_14":25.37,"sma_20":492.4,"sma_60":487.27,"sma_120":510.35},{"date":"2024-10-28","open":470,"high":485,"low":470,"close":473,"volume":95470,"rsi_14":31.75,"sma_20":491.3,"sma_60":487.25,"sma_120":509.44},{"date":"2024-10-29","open":480,"high":482,"low":473,"close":475,"volume":25549,"rsi_14":34.38,"sma_20":490.35,"sma_60":487.18,"sma_120":508.57},{"date":"2024-10-30","open":476,"high":483,"low":471,"close":480,"volume":59125,"rsi_14":38.24,"sma_20":488.85,"sma_60":487.32,"sma_120":507.74},{"date":"2024-10-31","open":474,"high":480,"low":469,"close":470,"volume":104287,"rsi_14":35.62,"sma_20":487.35,"sma_60":487.3,"sma_120":506.83},{"date":"2024-11-01","open":470,"high":470,"low":457,"close":460,"volume":148673,"rsi_14":29.63,"sma_20":485.5,"sma_60":487.33,"sma_120":505.82},{"date":"2024-11-04","open":460,"high":475,"low":450,"close":467,"volume":117341,"rsi_14":35.63,"sma_20":483.7,"sma_60":487.33,"sma_120":504.93},{"date":"2024-11-05","open":467,"high":475,"low":454,"close":457,"volume":174653,"rsi_14":31.25,"sma_20":481.75,"sma_60":487.2,"sma_120":504.04},{"date":"2024-11-06","open":457,"high":461,"low":451,"close":456,"volume":98594,"rsi_14":33.33,"sma_20":479.8,"sma_60":487.62,"sma_120":503.13},{"date":"2024-11-07","open":456,"high":468,"low":453,"close":464,"volume":60203,"rsi_14":29.41,"sma_20":478.2,"sma_60":487.85,"sma_120":502.23},{"date":"2024-11-08","open":464,"high":469,"low":463,"close":466,"volume":41950,"rsi_14":33.33,"sma_20":476.95,"sma_60":488.07,"sma_120":501.35},{"date":"2024-11-11","open":466,"high":475,"low":454,"close":475,"volume":73723,"rsi_14":43.9,"sma_20":476.05,"sma_60":488.33,"sma_120":500.48},{"date":"2024-11-12","open":475,"high":475,"low":444,"close":445,"volume":235629,"rsi_14":32.14,"sma_20":473.7,"sma_60":488.08,"sma_120":499.38},{"date":"2024-11-13","open":445,"high":459,"low":433,"close":436,"volume":106205,"rsi_14":32.43,"sma_20":470.85,"sma_60":487.52,"sma_120":498.26},{"date":"2024-11-14","open":439,"high":447,"low":427,"close":437,"volume":87013,"rsi_14":34.58,"sma_20":468.4,"sma_60":486.97,"sma_120":497.2},{"date":"2024-11-15","open":437,"high":440,"low":424,"close":434,"volume":81911,"rsi_14":31.78,"sma_20":465.15,"sma_60":486.1,"sma_120":496.2},{"date":"2024-11-18","open":433,"high":440,"low":426,"close":438,"volume":47900,"rsi_14":33.03,"sma_20":462.4,"sma_60":484.8,"sma_120":495.3},{"date":"2024-11-19","open":435,"high":444,"low":434,"close":443,"volume":57357,"rsi_14":33.03,"sma_20":460.3,"sma_60":483.37,"sma_120":494.5},{"date":"2024-11-20","open":443,"high":443,"low":435,"close":439,"volume":26875,"rsi_14":34.95,"sma_20":458.0,"sma_60":481.92,"sma_120":493.72},{"date":"2024-11-21","open":439,"high":440,"low":436,"close":439,"volume":40152,"rsi_14":38.71,"sma_20":456.2,"sma_60":480.97,"sma_120":492.94},{"date":"2024-11-22","open":439,"high":439,"low":433,"close":437,"volume":52982,"rsi_14":32.95,"sma_20":454.55,"sma_60":480.05,"sma_120":492.15},{"date":"2024-11-25","open":437,"high":450,"low":430,"close":446,"volume":129538,"rsi_14":43.68,"sma_20":453.2,"sma_60":479.2,"sma_120":491.43},{"date":"2024-11-26","open":446,"high":448,"low":431,"close":437,"volume":82633,"rsi_14":40.0,"sma_20":451.3,"sma_60":478.3,"sma_120":490.61},{"date":"2024-11-27","open":439,"high":446,"low":430,"close":440,"volume":89340,"rsi_14":36.67,"sma_20":449.3,"sma_60":477.32,"sma_120":489.85},{"date":"2024-11-28","open":437,"high":470,"low":436,"close":457,"volume":128864,"rsi_14":45.71,"sma_20":448.65,"sma_60":476.62,"sma_120":489.17},{"date":"2024-11-29","open":454,"high":457,"low":447,"close":457,"volume":46486,"rsi_14":40.62,"sma_20":448.5,"sma_60":475.92,"sma_120":488.48},{"date":"2024-12-02","open":457,"high":457,"low":440,"close":454,"volume":99446,"rsi_14":56.52,"sma_20":447.85,"sma_60":474.87,"sma_120":487.73},{"date":"2024-12-03","open":454,"high":454,"low":442,"close":448,"volume":109818,"rsi_14":59.09,"sma_20":447.4,"sma_60":473.88,"sma_120":486.99},{"date":"2024-12-04","open":433,"high":447,"low":425,"close":429,"volume":245794,"rsi_14":45.24,"sma_20":446.05,"sma_60":472.37,"sma_120":486.02},{"date":"2024-12-05","open":429,"high":431,"low":392,"close":400,"volume":245429,"rsi_14":34.55,"sma_20":442.85,"sma_60":470.73,"sma_120":484.73},{"date":"2024-12-06","open":412,"high":421,"low":377,"close":377,"volume":288147,"rsi_14":26.36,"sma_20":438.4,"sma_60":468.7,"sma_120":483.29},{"date":"2024-12-09","open":377,"high":377,"low":343,"close":357,"volume":171433,"rsi_14":20.14,"sma_20":432.5,"sma_60":466.48,"sma_120":481.84},{"date":"2024-12-10","open":357,"high":381,"low":357,"close":366,"volume":242355,"rsi_14":25.5,"sma_20":428.55,"sma_60":464.5,"sma_120":480.48},{"date":"2024-12-11","open":360,"high":404,"low":360,"close":401,"volume":273572,"rsi_14":39.67,"sma_20":426.8,"sma_60":463.18,"sma_120":479.4},{"date":"2024-12-12","open":402,"high":420,"low":402,"close":407,"volume":156528,"rsi_14":42.02,"sma_20":425.3,"sma_60":461.95,"sma_120":478.51},{"date":"2024-12-13","open":407,"high":443,"low":407,"close":440,"volume":295614,"rsi_14":48.58,"sma_20":425.6,"sma_60":461.13,"sma_120":478.04},{"date":"2024-12-16","open":440,"high":475,"low":432,"close":456,"volume":567817,"rsi_14":54.34,"sma_20":426.5,"sma_60":460.72,"sma_120":477.57},{"date":"2024-12-17","open":465,"high":479,"low":452,"close":461,"volume":232434,"rsi_14":54.75,"sma_20":427.4,"sma_60":460.25,"sma_120":477.24},{"date":"2024-12-18","open":462,"high":470,"low":450,"close":454,"volume":124419,"rsi_14":49.29,"sma_20":428.15,"sma_60":459.82,"sma_120":476.97},{"date":"2024-12-19","open":454,"high":462,"low":445,"close":445,"volume":148104,"rsi_14":47.27,"sma_20":428.45,"sma_60":459.18,"sma_120":476.54},{"date":"2024-12-20","open":455,"high":460,"low":430,"close":444,"volume":194350,"rsi_14":47.71,"sma_20":428.8,"sma_60":458.58,"sma_120":476.12},{"date":"2024-12-23","open":444,"high":450,"low":433,"close":444,"volume":117343,"rsi_14":49.06,"sma_20":428.7,"sma_60":457.73,"sma_120":475.74},{"date":"2024-12-24","open":439,"high":452,"low":430,"close":446,"volume":20127,"rsi_14":54.36,"sma_20":429.15,"sma_60":456.93,"sma_120":475.37},{"date":"2024-12-26","open":441,"high":450,"low":423,"close":423,"volume":106791,"rsi_14":56.08,"sma_20":428.3,"sma_60":455.48,"sma_120":474.39},{"date":"2024-12-27","open":423,"high":435,"low":394,"close":406,"volume":207927,"rsi_14":57.92,"sma_20":425.75,"sma_60":453.92,"sma_120":473.37},{"date":"2024-12-30","open":413,"high":420,"low":400,"close":416,"volume":62029,"rsi_14":67.05,"sma_20":423.7,"sma_60":452.57,"sma_120":472.62},{"date":"2025-01-02","open":416,"high":427,"low":412,"close":426,"volume":14661,"rsi_14":67.24,"sma_20":422.3,"sma_60":451.28,"sma_120":471.93},{"date":"2025-01-03","open":426,"high":432,"low":421,"close":430,"volume":78910,"rsi_14":60.14,"sma_20":421.4,"sma_60":450.18,"sma_120":471.18},{"date":"2025-01-06","open":430,"high":434,"low":425,"close":429,"volume":80048,"rsi_14":57.97,"sma_20":421.4,"sma_60":449.08,"sma_120":470.39},{"date":"2025-01-07","open":429,"high":433,"low":427,"close":431,"volume":59832,"rsi_14":45.79,"sma_20":422.95,"sma_60":448.0,"sma_120":469.54},{"date":"2025-01-08","open":431,"high":432,"low":423,"close":429,"volume":50543,"rsi_14":35.48,"sma_20":425.55,"sma_60":446.97,"sma_120":468.69},{"date":"2025-01-09","open":429,"high":446,"low":429,"close":433,"volume":82681,"rsi_14":34.78,"sma_20":429.35,"sma_60":445.97,"sma_120":467.97},{"date":"2025-01-10","open":434,"high":446,"low":434,"close":442,"volume":51459,"rsi_14":43.62,"sma_20":433.15,"sma_60":445.13,"sma_120":467.33},{"date":"2025-01-13","open":452,"high":452,"low":432,"close":444,"volume":67006,"rsi_14":49.43,"sma_20":435.3,"sma_60":444.32,"sma_120":466.77},{"date":"2025-01-14","open":446,"high":447,"low":438,"close":444,"volume":48313,"rsi_14":50.0,"sma_20":437.15,"sma_60":443.62,"sma_120":466.19},{"date":"2025-01-15","open":440,"high":446,"low":429,"close":442,"volume":193256,"rsi_14":48.86,"sma_20":437.25,"sma_60":442.67,"sma_120":465.73},{"date":"2025-01-16","open":442,"high":445,"low":440,"close":442,"volume":15481,"rsi_14":47.67,"sma_20":436.55,"sma_60":441.82,"sma_120":465.19},{"date":"2025-01-17","open":442,"high":448,"low":434,"close":447,"volume":48855,"rsi_14":67.65,"sma_20":435.85,"sma_60":441.18,"sma_120":464.66},{"date":"2025-01-20","open":446,"high":446,"low":437,"close":440,"volume":58601,"rsi_14":79.31,"sma_20":435.15,"sma_60":440.43,"sma_120":464.15},{"date":"2025-01-21","open":440,"high":440,"low":430,"close":431,"volume":48241,"rsi_14":63.16,"sma_20":434.45,"sma_60":439.7,"sma_120":463.57},{"date":"2025-01-22","open":438,"high":440,"low":425,"close":440,"volume":96584,"rsi_14":62.5,"sma_20":434.25,"sma_60":439.2,"sma_120":463.23},{"date":"2025-01-23","open":440,"high":440,"low":424,"close":435,"volume":64793,"rsi_14":54.39,"sma_20":433.8,"sma_60":438.57,"sma_120":462.91},{"date":"2025-01-24","open":435,"high":468,"low":418,"close":439,"volume":306797,"rsi_14":58.33,"sma_20":433.45,"sma_60":437.97,"sma_120":462.57},{"date":"2025-01-31","open":439,"high":448,"low":435,"close":446,"volume":245394,"rsi_14":61.54,"sma_20":434.6,"sma_60":437.4,"sma_120":462.36},{"date":"2025-02-03","open":442,"high":446,"low":433,"close":438,"volume":84368,"rsi_14":56.34,"sma_20":436.2,"sma_60":436.87,"sma_120":462.08},{"date":"2025-02-04","open":441,"high":441,"low":435,"close":435,"volume":65656,"rsi_14":51.43,"sma_20":437.15,"sma_60":436.45,"sma_120":461.89},{"date":"2025-02-05","open":436,"high":449,"low":434,"close":444,"volume":139342,"rsi_14":51.43,"sma_20":438.05,"sma_60":436.07,"sma_120":461.7},{"date":"2025-02-06","open":444,"high":444,"low":436,"close":440,"volume":77685,"rsi_14":47.22,"sma_20":438.55,"sma_60":435.78,"sma_120":461.49},{"date":"2025-02-07","open":440,"high":440,"low":434,"close":438,"volume":35915,"rsi_14":45.95,"sma_20":439.0,"sma_60":435.48,"sma_120":461.55},{"date":"2025-02-10","open":438,"high":438,"low":430,"close":438,"volume":116346,"rsi_14":47.22,"sma_20":439.35,"sma_60":435.05,"sma_120":461.45},{"date":"2025-02-11","open":438,"high":438,"low":431,"close":435,"volume":19169,"rsi_14":45.33,"sma_20":439.65,"sma_60":434.53,"sma_120":461.3},{"date":"2025-02-12","open":434,"high":435,"low":430,"close":432,"volume":31016,"rsi_14":39.73,"sma_20":439.6,"sma_60":433.82,"sma_120":461.07},{"date":"2025-02-13","open":429,"high":436,"low":422,"close":427,"volume":166205,"rsi_14":40.85,"sma_20":438.85,"sma_60":433.52,"sma_120":460.8},{"date":"2025-02-14","open":438,"high":438,"low":427,"close":435,"volume":58695,"rsi_14":52.86,"sma_20":438.4,"sma_60":433.5,"sma_120":460.51},{"date":"2025-02-17","open":436,"high":437,"low":433,"close":436,"volume":53964,"rsi_14":46.77,"sma_20":438.0,"sma_60":433.48,"sma_120":460.23},{"date":"2025-02-18","open":434,"high":439,"low":428,"close":435,"volume":30417,"rsi_14":50.0,"sma_20":437.65,"sma_60":433.5,"sma_120":459.8},{"date":"2025-02-19","open":439,"high":439,"low":429,"close":431,"volume":70210,"rsi_14":43.1,"sma_20":437.1,"sma_60":433.38,"sma_120":459.09},{"date":"2025-02-20","open":439,"high":441,"low":427,"close":428,"volume":230307,"rsi_14":33.33,"sma_20":436.15,"sma_60":433.13,"sma_120":458.25},{"date":"2025-02-21","open":435,"high":435,"low":428,"close":428,"volume":45568,"rsi_14":39.13,"sma_20":435.55,"sma_60":432.95,"sma_120":457.43},{"date":"2025-02-24","open":433,"high":433,"low":426,"close":426,"volume":16462,"rsi_14":40.0,"sma_20":435.3,"sma_60":432.73,"sma_120":456.85},{"date":"2025-02-25","open":430,"high":440,"low":424,"close":434,"volume":118264,"rsi_14":38.64,"sma_20":435.0,"sma_60":432.68,"sma_120":456.37},{"date":"2025-02-26","open":430,"high":434,"low":427,"close":432,"volume":30123,"rsi_14":40.48,"sma_20":434.85,"sma_60":432.45,"sma_120":455.82},{"date":"2025-02-27","open":430,"high":430,"low":419,"close":429,"volume":80254,"rsi_14":39.53,"sma_20":434.35,"sma_60":432.32,"sma_120":455.31},{"date":"2025-02-28","open":429,"high":433,"low":423,"close":430,"volume":116579,"rsi_14":40.91,"sma_20":433.55,"sma_60":432.15,"sma_120":454.73},{"date":"2025-03-04","open":430,"high":434,"low":418,"close":423,"volume":102878,"rsi_14":37.5,"sma_20":432.8,"sma_60":431.58,"sma_120":454.1},{"date":"2025-03-05","open":423,"high":423,"low":417,"close":422,"volume":15998,"rsi_14":39.13,"sma_20":432.15,"sma_60":431.0,"sma_120":453.46},{"date":"2025-03-06","open":424,"high":426,"low":415,"close":419,"volume":71253,"rsi_14":40.91,"sma_20":430.9,"sma_60":430.42,"sma_120":452.64},{"date":"2025-03-07","open":416,"high":416,"low":397,"close":409,"volume":212557,"rsi_14":21.74,"sma_20":429.35,"sma_60":429.77,"sma_120":451.82},{"date":"2025-03-10","open":409,"high":409,"low":395,"close":395,"volume":108990,"rsi_14":15.25,"sma_20":427.2,"sma_60":429.2,"sma_120":450.78},{"date":"2025-03-11","open":403,"high":403,"low":383,"close":393,"volume":159335,"rsi_14":15.0,"sma_20":424.95,"sma_60":429.08,"sma_120":449.91},{"date":"2025-03-12","open":388,"high":405,"low":388,"close":393,"volume":28999,"rsi_14":16.07,"sma_20":422.85,"sma_60":429.35,"sma_120":449.02},{"date":"2025-03-13","open":400,"high":400,"low":391,"close":397,"volume":30847,"rsi_14":22.81,"sma_20":421.1,"sma_60":430.02,"sma_120":448.25},{"date":"2025-03-14","open":396,"high":397,"low":391,"close":393,"volume":58761,"rsi_14":21.31,"sma_20":419.4,"sma_60":430.47,"sma_120":447.48},{"date":"2025-03-17","open":392,"high":396,"low":389,"close":392,"volume":34608,"rsi_14":21.67,"sma_20":417.25,"sma_60":430.32,"sma_120":446.75},{"date":"2025-03-18","open":390,"high":393,"low":387,"close":389,"volume":33713,"rsi_14":9.09,"sma_20":414.9,"sma_60":430.02,"sma_120":445.98},{"date":"2025-03-19","open":390,"high":391,"low":389,"close":391,"volume":13695,"rsi_14":12.73,"sma_20":412.7,"sma_60":429.2,"sma_120":445.17},{"date":"2025-03-20","open":384,"high":394,"low":381,"close":392,"volume":64259,"rsi_14":15.09,"sma_20":410.75,"sma_60":428.13,"sma_120":444.43},{"date":"2025-03-21","open":388,"high":405,"low":382,"close":382,"volume":87327,"rsi_14":11.29,"sma_20":408.45,"sma_60":426.82,"sma_120":443.53},{"date":"2025-03-24","open":382,"high":400,"low":382,"close":395,"volume":115638,"rsi_14":29.41,"sma_20":406.8,"sma_60":425.83,"sma_120":442.82},{"date":"2025-03-25","open":402,"high":402,"low":393,"close":397,"volume":55137,"rsi_14":31.88,"sma_20":405.35,"sma_60":425.03,"sma_120":442.11},{"date":"2025-03-26","open":397,"high":397,"low":387,"close":389,"volume":79024,"rsi_14":29.73,"sma_20":403.1,"sma_60":424.12,"sma_120":441.35},{"date":"2025-03-27","open":387,"high":391,"low":383,"close":389,"volume":47053,"rsi_14":34.38,"sma_20":400.95,"sma_60":423.2,"sma_120":440.47},{"date":"2025-03-28","open":389,"high":395,"low":380,"close":380,"volume":78674,"rsi_14":37.29,"sma_20":398.5,"sma_60":422.1,"sma_120":439.52},{"date":"2025-03-31","open":383,"high":399,"low":371,"close":371,"volume":47697,"rsi_14":33.33,"sma_20":395.55,"sma_60":421.23,"sma_120":438.36},{"date":"2025-04-01","open":379,"high":400,"low":372,"close":393,"volume":75338,"rsi_14":50.0,"sma_20":394.05,"sma_60":421.02,"sma_120":437.47},{"date":"2025-04-02","open":400,"high":400,"low":388,"close":390,"volume":51229,"rsi_14":45.98,"sma_20":392.45,"sma_60":420.58,"sma_120":436.57},{"date":"2025-04-03","open":400,"high":400,"low":384,"close":384,"volume":82033,"rsi_14":44.94,"sma_20":390.7,"sma_60":419.88,"sma_120":435.58},{"date":"2025-04-04","open":385,"high":402,"low":376,"close":394,"volume":178657,"rsi_14":51.02,"sma_20":389.95,"sma_60":419.28,"sma_120":434.73},{"date":"2025-04-07","open":394,"high":395,"low":369,"close":391,"volume":167962,"rsi_14":51.02,"sma_20":389.75,"sma_60":418.65,"sma_120":433.87},{"date":"2025-04-08","open":391,"high":401,"low":386,"close":396,"volume":101681,"rsi_14":52.48,"sma_20":389.9,"sma_60":418.07,"sma_120":433.03},{"date":"2025-04-09","open":396,"high":396,"low":383,"close":388,"volume":85499,"rsi_14":48.15,"sma_20":389.65,"sma_60":417.38,"sma_120":432.18},{"date":"2025-04-10","open":395,"high":400,"low":390,"close":391,"volume":72032,"rsi_14":54.46,"sma_20":389.35,"sma_60":416.68,"sma_120":431.32},{"date":"2025-04-11","open":391,"high":430,"low":389,"close":407,"volume":665712,"rsi_14":55.77,"sma_20":390.05,"sma_60":416.1,"sma_120":430.62},{"date":"2025-04-14","open":407,"high":412,"low":401,"close":411,"volume":83250,"rsi_14":56.6,"sma_20":391.0,"sma_60":415.55,"sma_120":429.93},{"date":"2025-04-15","open":411,"high":413,"low":406,"close":410,"volume":62822,"rsi_14":60.61,"sma_20":392.05,"sma_60":414.98,"sma_120":429.3},{"date":"2025-04-16","open":410,"high":415,"low":405,"close":410,"volume":105730,"rsi_14":60.61,"sma_20":393.0,"sma_60":414.45,"sma_120":428.56},{"date":"2025-04-17","open":412,"high":414,"low":409,"close":413,"volume":89690,"rsi_14":67.74,"sma_20":394.05,"sma_60":413.97,"sma_120":427.89},{"date":"2025-04-18","open":413,"high":414,"low":409,"close":411,"volume":74860,"rsi_14":73.26,"sma_20":395.5,"sma_60":413.37,"sma_120":427.27},{"date":"2025-04-21","open":411,"high":412,"low":407,"close":412,"volume":112369,"rsi_14":64.62,"sma_20":396.35,"sma_60":412.9,"sma_120":426.67},{"date":"2025-04-22","open":412,"high":415,"low":409,"close":411,"volume":64394,"rsi_14":66.67,"sma_20":397.05,"sma_60":412.57,"sma_120":426.13},{"date":"2025-04-23","open":414,"high":416,"low":410,"close":410,"volume":88892,"rsi_14":72.41,"sma_20":398.1,"sma_60":412.07,"sma_120":425.63},{"date":"2025-04-24","open":412,"high":423,"low":412,"close":423,"volume":54897,"rsi_14":73.77,"sma_20":399.8,"sma_60":411.87,"sma_120":425.22},{"date":"2025-04-25","open":423,"high":423,"low":416,"close":421,"volume":44086,"rsi_14":75.0,"sma_20":401.85,"sma_60":411.57,"sma_120":424.77},{"date":"2025-04-28","open":421,"high":421,"low":412,"close":414,"volume":81543,"rsi_14":64.52,"sma_20":404.0,"sma_60":411.03,"sma_120":424.22},{"date":"2025-04-29","open":420,"high":420,"low":411,"close":417,"volume":57442,"rsi_14":75.44,"sma_20":405.2,"sma_60":410.68,"sma_120":423.77},{"date":"2025-04-30","open":417,"high":417,"low":412,"close":415,"volume":81694,"rsi_14":71.43,"sma_20":406.45,"sma_60":410.35,"sma_120":423.4},{"date":"2025-05-02","open":415,"high":417,"low":410,"close":410,"volume":50067,"rsi_14":53.33,"sma_20":407.75,"sma_60":409.78,"sma_120":422.93},{"date":"2025-05-07","open":410,"high":410,"low":390,"close":402,"volume":307944,"rsi_14":40.82,"sma_20":408.15,"sma_60":409.15,"sma_120":422.47},{"date":"2025-05-08","open":405,"high":409,"low":399,"close":405,"volume":47306,"rsi_14":45.1,"sma_20":408.85,"sma_60":408.6,"sma_120":422.04},{"date":"2025-05-09","open":409,"high":409,"low":406,"close":409,"volume":15003,"rsi_14":49.09,"sma_20":409.5,"sma_60":408.12,"sma_120":421.58},{"date":"2025-05-12","open":409,"high":413,"low":403,"close":407,"volume":91998,"rsi_14":44.44,"sma_20":410.45,"sma_60":407.65,"sma_120":421.09},{"date":"2025-05-13","open":407,"high":410,"low":403,"close":403,"volume":81750,"rsi_14":42.86,"sma_20":411.05,"sma_60":407.17,"sma_120":420.49},{"date":"2025-05-14","open":405,"high":415,"low":405,"close":409,"volume":88049,"rsi_14":47.54,"sma_20":411.15,"sma_60":406.87,"sma_120":420.19},{"date":"2025-05-15","open":408,"high":409,"low":403,"close":408,"volume":43853,"rsi_14":47.54,"sma_20":411.0,"sma_60":406.42,"sma_120":419.96},{"date":"2025-05-16","open":408,"high":408,"low":400,"close":407,"volume":89904,"rsi_14":47.54,"sma_20":410.85,"sma_60":405.93,"sma_120":419.71},{"date":"2025-05-19","open":406,"high":407,"low":395,"close":406,"volume":117222,"rsi_14":32.65,"sma_20":410.65,"sma_60":405.45,"sma_120":419.48},{"date":"2025-05-20","open":405,"high":409,"low":402,"close":408,"volume":125956,"rsi_14":36.73,"sma_20":410.4,"sma_60":405.07,"sma_120":419.23},{"date":"2025-05-21","open":408,"high":410,"low":400,"close":409,"volume":105525,"rsi_14":44.19,"sma_20":410.3,"sma_60":404.75,"sma_120":418.94},{"date":"2025-05-22","open":406,"high":408,"low":400,"close":407,"volume":62011,"rsi_14":38.1,"sma_20":410.05,"sma_60":404.4,"sma_120":418.68},{"date":"2025-05-23","open":405,"high":408,"low":399,"close":407,"volume":97672,"rsi_14":40.0,"sma_20":409.85,"sma_60":404.08,"sma_120":418.41},{"date":"2025-05-26","open":405,"high":409,"low":398,"close":404,"volume":113351,"rsi_14":42.11,"sma_20":409.55,"sma_60":403.58,"sma_120":418.13},{"date":"2025-05-27","open":401,"high":403,"low":393,"close":396,"volume":115996,"rsi_14":42.11,"sma_20":408.2,"sma_60":402.98,"sma_120":417.72},{"date":"2025-05-28","open":395,"high":414,"low":395,"close":406,"volume":195830,"rsi_14":51.11,"sma_20":407.45,"sma_60":402.6,"sma_120":417.46},{"date":"2025-05-29","open":406,"high":409,"low":396,"close":409,"volume":134651,"rsi_14":50.0,"sma_20":407.2,"sma_60":402.25,"sma_120":417.2},{"date":"2025-05-30","open":409,"high":409,"low":398,"close":407,"volume":88698,"rsi_14":50.0,"sma_20":406.7,"sma_60":401.98,"sma_120":416.78},{"date":"2025-06-02","open":406,"high":415,"low":403,"close":407,"volume":62230,"rsi_14":55.0,"sma_20":406.3,"sma_60":401.73,"sma_120":416.37},{"date":"2025-06-04","open":406,"high":424,"low":405,"close":424,"volume":132078,"rsi_14":64.71,"sma_20":407.0,"sma_60":401.82,"sma_120":416.12},{"date":"2025-06-05","open":424,"high":430,"low":419,"close":428,"volume":150752,"rsi_14":68.52,"sma_20":408.3,"sma_60":402.13,"sma_120":415.95},{"date":"2025-06-09","open":428,"high":440,"low":421,"close":437,"volume":262723,"rsi_14":74.19,"sma_20":409.9,"sma_60":402.83,"sma_120":416.02},{"date":"2025-06-10","open":439,"high":460,"low":430,"close":445,"volume":523852,"rsi_14":78.26,"sma_20":411.7,"sma_60":403.7,"sma_120":416.39},{"date":"2025-06-11","open":445,"high":453,"low":440,"close":444,"volume":255025,"rsi_14":76.47,"sma_20":413.55,"sma_60":404.55,"sma_120":416.95},{"date":"2025-06-12","open":448,"high":453,"low":440,"close":449,"volume":227116,"rsi_14":77.78,"sma_20":415.85,"sma_60":405.42,"sma_120":417.72},{"date":"2025-06-13","open":452,"high":460,"low":440,"close":460,"volume":187319,"rsi_14":82.72,"sma_20":418.4,"sma_60":406.53,"sma_120":418.5},{"date":"2025-06-16","open":460,"high":463,"low":446,"close":462,"volume":218568,"rsi_14":83.13,"sma_20":421.1,"sma_60":407.7,"sma_120":419.01},{"date":"2025-06-17","open":462,"high":462,"low":446,"close":453,"volume":102474,"rsi_14":77.53,"sma_20":423.4,"sma_60":408.77,"sma_120":419.39},{"date":"2025-06-18","open":450,"high":455,"low":440,"close":449,"volume":130664,"rsi_14":81.18,"sma_20":425.55,"sma_60":409.73,"sma_120":419.47},{"date":"2025-06-19","open":449,"high":474,"low":440,"close":454,"volume":311804,"rsi_14":80.0,"sma_20":427.85,"sma_60":410.77,"sma_120":419.45},{"date":"2025-06-20","open":454,"high":590,"low":451,"close":590,"volume":14691777,"rsi_14":92.49,"sma_20":436.9,"sma_60":414.23,"sma_120":420.52},{"date":"2025-06-23","open":577,"high":579,"low":501,"close":522,"volume":10668514,"rsi_14":70.61,"sma_20":442.65,"sma_60":416.35,"sma_120":421.09},{"date":"2025-06-24","open":521,"high":541,"low":505,"close":514,"volume":1900707,"rsi_14":68.64,"sma_20":448.0,"sma_60":418.3,"sma_120":421.67},{"date":"2025-06-25","open":514,"high":522,"low":480,"close":498,"volume":1275753,"rsi_14":62.94,"sma_20":452.7,"sma_60":420.12,"sma_120":422.12},{"date":"2025-06-26","open":496,"high":499,"low":476,"close":491,"volume":599703,"rsi_14":60.9,"sma_20":457.45,"sma_60":421.82,"sma_120":422.51},{"date":"2025-06-27","open":495,"high":513,"low":487,"close":509,"volume":1139956,"rsi_14":62.08,"sma_20":462.6,"sma_60":423.97,"sma_120":423.03},{"date":"2025-06-30","open":509,"high":509,"low":490,"close":503,"volume":621714,"rsi_14":59.8,"sma_20":467.3,"sma_60":426.17,"sma_120":423.7},{"date":"2025-07-01","open":500,"high":509,"low":491,"close":502,"volume":456829,"rsi_14":59.8,"sma_20":472.05,"sma_60":427.98,"sma_120":424.5},{"date":"2025-07-02","open":502,"high":502,"low":492,"close":500,"volume":167363,"rsi_14":58.7,"sma_20":476.7,"sma_60":429.82,"sma_120":425.2},{"date":"2025-07-03","open":499,"high":521,"low":488,"close":512,"volume":585072,"rsi_14":58.84,"sma_20":481.1,"sma_60":431.95,"sma_120":425.92},{"date":"2025-07-04","open":512,"high":521,"low":487,"close":499,"volume":192916,"rsi_14":56.07,"sma_20":484.65,"sma_60":433.7,"sma_120":426.49},{"date":"2025-07-07","open":499,"high":515,"low":499,"close":501,"volume":472700,"rsi_14":58.05,"sma_20":487.85,"sma_60":435.53,"sma_120":427.09},{"date":"2025-07-08","open":502,"high":507,"low":498,"close":502,"volume":107724,"rsi_14":58.98,"sma_20":490.7,"sma_60":437.3,"sma_120":427.68},{"date":"2025-07-09","open":503,"high":507,"low":497,"close":500,"volume":178189,"rsi_14":57.88,"sma_20":493.5,"sma_60":439.17,"sma_120":428.27},{"date":"2025-07-10","open":500,"high":502,"low":495,"close":500,"volume":137829,"rsi_14":21.15,"sma_20":496.05,"sma_60":440.98,"sma_120":428.83},{"date":"2025-07-11","open":500,"high":505,"low":497,"close":500,"volume":80014,"rsi_14":37.5,"sma_20":498.05,"sma_60":442.53,"sma_120":429.32},{"date":"2025-07-14","open":511,"high":511,"low":479,"close":495,"volume":434984,"rsi_14":38.82,"sma_20":499.7,"sma_60":443.93,"sma_120":429.74},{"date":"2025-07-15","open":502,"high":503,"low":483,"close":499,"volume":225783,"rsi_14":50.68,"sma_20":502.0,"sma_60":445.42,"sma_120":430.2},{"date":"2025-07-16","open":499,"high":505,"low":492,"close":502,"volume":294613,"rsi_14":57.97,"sma_20":504.65,"sma_60":446.95,"sma_120":430.7},{"date":"2025-07-17","open":502,"high":514,"low":493,"close":504,"volume":152523,"rsi_14":45.28,"sma_20":507.15,"sma_60":448.47,"sma_120":431.22},{"date":"2025-07-18","open":504,"high":507,"low":494,"close":495,"volume":252868,"rsi_14":42.86,"sma_20":502.4,"sma_60":449.87,"sma_120":431.62},{"date":"2025-07-21","open":495,"high":500,"low":492,"close":497,"volume":101490,"rsi_14":45.61,"sma_20":501.15,"sma_60":451.28,"sma_120":432.09},{"date":"2025-07-22","open":502,"high":502,"low":489,"close":495,"volume":197927,"rsi_14":45.61,"sma_20":500.2,"sma_60":452.68,"sma_120":432.62},{"date":"2025-07-23","open":495,"high":498,"low":489,"close":497,"volume":119219,"rsi_14":34.04,"sma_20":500.15,"sma_60":454.13,"sma_120":433.1},{"date":"2025-07-24","open":497,"high":498,"low":490,"close":491,"volume":168586,"rsi_14":40.0,"sma_20":500.15,"sma_60":455.27,"sma_120":433.57},{"date":"2025-07-25","open":491,"high":497,"low":486,"close":493,"volume":156834,"rsi_14":40.0,"sma_20":499.35,"sma_60":456.47,"sma_120":434.02},{"date":"2025-07-28","open":493,"high":497,"low":466,"close":482,"volume":541991,"rsi_14":30.0,"sma_20":498.3,"sma_60":457.6,"sma_120":434.32},{"date":"2025-07-29","open":477,"high":491,"low":477,"close":485,"volume":62798,"rsi_14":35.29,"sma_20":497.45,"sma_60":458.73,"sma_120":434.71},{"date":"2025-07-30","open":493,"high":493,"low":460,"close":480,"volume":182475,"rsi_14":32.14,"sma_20":496.45,"sma_60":459.82,"sma_120":435.08},{"date":"2025-07-31","open":480,"high":485,"low":470,"close":481,"volume":133042,"rsi_14":33.33,"sma_20":494.9,"sma_60":461.0,"sma_120":435.39},{"date":"2025-08-01","open":481,"high":485,"low":461,"close":475,"volume":229330,"rsi_14":32.76,"sma_20":493.7,"sma_60":462.22,"sma_120":435.68},{"date":"2025-08-04","open":475,"high":486,"low":470,"close":479,"volume":113133,"rsi_14":32.76,"sma_20":492.6,"sma_60":463.45,"sma_120":436.02},{"date":"2025-08-05","open":486,"high":487,"low":473,"close":483,"volume":80263,"rsi_14":33.9,"sma_20":491.65,"sma_60":464.68,"sma_120":436.4},{"date":"2025-08-06","open":485,"high":486,"low":460,"close":484,"volume":74676,"rsi_14":32.76,"sma_20":490.85,"sma_60":465.97,"sma_120":436.81},{"date":"2025-08-07","open":484,"high":488,"low":480,"close":488,"volume":62991,"rsi_14":43.4,"sma_20":490.25,"sma_60":467.38,"sma_120":437.27},{"date":"2025-08-08","open":491,"high":493,"low":481,"close":490,"volume":80977,"rsi_14":43.4,"sma_20":489.75,"sma_60":468.73,"sma_120":437.8},{"date":"2025-08-11","open":490,"high":494,"low":487,"close":493,"volume":109096,"rsi_14":48.15,"sma_20":489.65,"sma_60":470.15,"sma_120":438.28},{"date":"2025-08-12","open":493,"high":495,"low":483,"close":487,"volume":265288,"rsi_14":41.38,"sma_20":489.05,"sma_60":471.48,"sma_120":438.71},{"date":"2025-08-13","open":494,"high":494,"low":485,"close":492,"volume":52730,"rsi_14":50.88,"sma_20":488.55,"sma_60":472.92,"sma_120":439.18},{"date":"2025-08-14","open":490,"high":490,"low":480,"close":489,"volume":156825,"rsi_14":46.55,"sma_20":487.8,"sma_60":474.27,"sma_120":439.67},{"date":"2025-08-18","open":489,"high":494,"low":483,"close":489,"volume":99758,"rsi_14":57.45,"sma_20":487.5,"sma_60":475.6,"sma_120":440.18},{"date":"2025-08-19","open":489,"high":493,"low":480,"close":488,"volume":123841,"rsi_14":53.33,"sma_20":487.05,"sma_60":476.95,"sma_120":440.68},{"date":"2025-08-20","open":488,"high":491,"low":480,"close":487,"volume":67389,"rsi_14":58.54,"sma_20":486.65,"sma_60":478.28,"sma_120":441.18},{"date":"2025-08-21","open":491,"high":491,"low":479,"close":484,"volume":75199,"rsi_14":53.49,"sma_20":486.0,"sma_60":479.62,"sma_120":441.6},{"date":"2025-08-22","open":488,"high":497,"low":482,"close":487,"volume":166969,"rsi_14":65.0,"sma_20":485.8,"sma_60":481.13,"sma_120":442.06},{"date":"2025-08-25","open":489,"high":492,"low":484,"close":488,"volume":41819,"rsi_14":62.16,"sma_20":485.55,"sma_60":482.5,"sma_120":442.55},{"date":"2025-08-26","open":487,"high":489,"low":485,"close":487,"volume":16277,"rsi_14":55.88,"sma_20":485.8,"sma_60":483.8,"sma_120":443.02},{"date":"2025-08-27","open":487,"high":487,"low":482,"close":487,"volume":89223,"rsi_14":54.55,"sma_20":485.9,"sma_60":485.13,"sma_120":443.56},{"date":"2025-08-28","open":485,"high":492,"low":480,"close":492,"volume":135443,"rsi_14":55.88,"sma_20":486.5,"sma_60":486.55,"sma_120":444.14},{"date":"2025-08-29","open":491,"high":493,"low":482,"close":485,"volume":54456,"rsi_14":43.59,"sma_20":486.7,"sma_60":487.57,"sma_120":444.69},{"date":"2025-09-01","open":482,"high":486,"low":481,"close":482,"volume":25697,"rsi_14":35.9,"sma_20":487.05,"sma_60":488.47,"sma_120":445.3},{"date":"2025-09-02","open":485,"high":487,"low":482,"close":485,"volume":22633,"rsi_14":47.22,"sma_20":487.35,"sma_60":489.27,"sma_120":446.05},{"date":"2025-09-03","open":485,"high":490,"low":482,"close":488,"volume":18213,"rsi_14":44.12,"sma_20":487.6,"sma_60":489.98,"sma_120":446.84},{"date":"2025-09-04","open":487,"high":490,"low":486,"close":490,"volume":32826,"rsi_14":51.52,"sma_20":487.9,"sma_60":490.75,"sma_120":447.65},{"date":"2025-09-05","open":505,"high":505,"low":485,"close":490,"volume":57756,"rsi_14":51.52,"sma_20":488.0,"sma_60":491.43,"sma_120":448.43},{"date":"2025-09-08","open":495,"high":495,"low":484,"close":488,"volume":19943,"rsi_14":50.0,"sma_20":487.9,"sma_60":491.9,"sma_120":449.22},{"date":"2025-09-09","open":488,"high":490,"low":481,"close":489,"volume":48224,"rsi_14":52.94,"sma_20":487.7,"sma_60":492.35,"sma_120":450.02},{"date":"2025-09-10","open":489,"high":490,"low":485,"close":488,"volume":58691,"rsi_14":56.25,"sma_20":487.75,"sma_60":492.93,"sma_120":450.85},{"date":"2025-09-11","open":487,"high":487,"low":484,"close":484,"volume":44066,"rsi_14":45.45,"sma_20":487.35,"sma_60":493.52,"sma_120":451.62},{"date":"2025-09-12","open":484,"high":488,"low":483,"close":488,"volume":67846,"rsi_14":50.0,"sma_20":487.3,"sma_60":494.08,"sma_120":452.43},{"date":"2025-09-15","open":488,"high":488,"low":454,"close":480,"volume":171620,"rsi_14":41.86,"sma_20":486.85,"sma_60":492.25,"sma_120":453.24},{"date":"2025-09-16","open":480,"high":483,"low":470,"close":478,"volume":93724,"rsi_14":40.0,"sma_20":486.35,"sma_60":491.52,"sma_120":453.93},{"date":"2025-09-17","open":484,"high":484,"low":469,"close":475,"volume":70625,"rsi_14":30.23,"sma_20":485.75,"sma_60":490.87,"sma_120":454.58},{"date":"2025-09-18","open":475,"high":477,"low":446,"close":466,"volume":185126,"rsi_14":28.89,"sma_20":484.85,"sma_60":490.33,"sma_120":455.23},{"date":"2025-09-19","open":475,"high":475,"low":462,"close":466,"volume":65438,"rsi_14":30.95,"sma_20":483.8,"sma_60":489.92,"sma_120":455.87},{"date":"2025-09-22","open":474,"high":474,"low":440,"close":445,"volume":456822,"rsi_14":16.67,"sma_20":481.65,"sma_60":488.85,"sma_120":456.41},{"date":"2025-09-23","open":451,"high":452,"low":440,"close":445,"volume":123180,"rsi_14":12.28,"sma_20":479.55,"sma_60":487.88,"sma_120":457.02},{"date":"2025-09-24","open":445,"high":451,"low":435,"close":445,"volume":163792,"rsi_14":9.09,"sma_20":477.45,"sma_60":486.93,"sma_120":457.46},{"date":"2025-09-25","open":445,"high":449,"low":431,"close":436,"volume":115606,"rsi_14":7.81,"sma_20":474.65,"sma_60":485.87,"sma_120":457.84},{"date":"2025-09-26","open":431,"high":447,"low":427,"close":436,"volume":128080,"rsi_14":8.06,"sma_20":472.2,"sma_60":484.6,"sma_120":458.27},{"date":"2025-09-29","open":429,"high":450,"low":429,"close":447,"volume":110677,"rsi_14":20.83,"sma_20":470.45,"sma_60":483.73,"sma_120":458.72},{"date":"2025-09-30","open":447,"high":469,"low":441,"close":442,"volume":67038,"rsi_14":19.74,"sma_20":468.3,"sma_60":482.75,"sma_120":459.14},{"date":"2025-10-01","open":448,"high":448,"low":437,"close":439,"volume":51944,"rsi_14":20.0,"sma_20":465.85,"sma_60":481.7,"sma_120":459.5},{"date":"2025-10-02","open":439,"high":439,"low":430,"close":437,"volume":121268,"rsi_14":15.07,"sma_20":463.2,"sma_60":480.65,"sma_120":459.91},{"date":"2025-10-10","open":441,"high":452,"low":420,"close":430,"volume":265218,"rsi_14":15.28,"sma_20":460.2,"sma_60":479.48,"sma_120":460.23},{"date":"2025-10-13","open":430,"high":434,"low":423,"close":429,"volume":102680,"rsi_14":15.49,"sma_20":457.25,"sma_60":478.3,"sma_120":460.42},{"date":"2025-10-14","open":429,"high":429,"low":415,"close":418,"volume":119261,"rsi_14":13.92,"sma_20":453.7,"sma_60":477.02,"sma_120":460.48},{"date":"2025-10-15","open":418,"high":430,"low":418,"close":430,"volume":81318,"rsi_14":28.05,"sma_20":450.8,"sma_60":475.87,"sma_120":460.64},{"date":"2025-10-16","open":430,"high":430,"low":422,"close":425,"volume":46325,"rsi_14":26.44,"sma_20":447.85,"sma_60":474.58,"sma_120":460.77},{"date":"2025-10-17","open":425,"high":427,"low":417,"close":421,"volume":72944,"rsi_14":32.86,"sma_20":444.5,"sma_60":473.2,"sma_120":460.83},{"date":"2025-10-20","open":430,"high":505,"low":427,"close":441,"volume":3485270,"rsi_14":47.78,"sma_20":442.55,"sma_60":472.3,"sma_120":461.08},{"date":"2025-10-21","open":445,"high":445,"low":433,"close":442,"volume":238889,"rsi_14":48.35,"sma_20":440.75,"sma_60":471.38,"sma_120":461.33},{"date":"2025-10-22","open":442,"high":446,"low":428,"close":437,"volume":285566,"rsi_14":50.57,"sma_20":438.85,"sma_60":470.42,"sma_120":461.55},{"date":"2025-10-23","open":440,"high":450,"low":434,"close":441,"volume":275462,"rsi_14":52.75,"sma_20":437.6,"sma_60":469.48,"sma_120":461.81},{"date":"2025-10-24","open":450,"high":460,"low":437,"close":441,"volume":389397,"rsi_14":46.25,"sma_20":436.35,"sma_60":468.65,"sma_120":461.96},{"date":"2025-10-27","open":452,"high":453,"low":436,"close":443,"volume":163571,"rsi_14":50.65,"sma_20":436.25,"sma_60":467.82,"sma_120":462.14},{"date":"2025-10-28","open":443,"high":443,"low":428,"close":430,"volume":194231,"rsi_14":44.83,"sma_20":435.5,"sma_60":466.95,"sma_120":462.27},{"date":"2025-10-29","open":430,"high":437,"low":420,"close":423,"volume":88672,"rsi_14":42.39,"sma_20":434.4,"sma_60":465.92,"sma_120":462.32},{"date":"2025-10-30","open":423,"high":456,"low":415,"close":450,"volume":991288,"rsi_14":58.93,"sma_20":435.1,"sma_60":465.42,"sma_120":462.62},{"date":"2025-10-31","open":449,"high":449,"low":427,"close":427,"volume":418927,"rsi_14":49.25,"sma_20":434.65,"sma_60":464.52,"sma_120":462.76},{"date":"2025-11-03","open":440,"high":441,"low":418,"close":418,"volume":241800,"rsi_14":50.0,"sma_20":433.2,"sma_60":463.57,"sma_120":462.89},{"date":"2025-11-04","open":416,"high":418,"low":395,"close":415,"volume":197164,"rsi_14":43.9,"sma_20":431.85,"sma_60":462.5,"sma_120":462.98},{"date":"2025-11-05","open":439,"high":439,"low":405,"close":417,"volume":179032,"rsi_14":46.67,"sma_20":430.75,"sma_60":461.4,"sma_120":463.04},{"date":"2025-11-06","open":417,"high":430,"low":413,"close":430,"volume":134125,"rsi_14":53.49,"sma_20":430.4,"sma_60":460.5,"sma_120":463.23},{"date":"2025-11-07","open":426,"high":433,"low":415,"close":430,"volume":123112,"rsi_14":44.95,"sma_20":430.4,"sma_60":459.53,"sma_120":463.46},{"date":"2025-11-10","open":424,"high":431,"low":420,"close":427,"volume":169332,"rsi_14":43.24,"sma_20":430.3,"sma_60":458.48,"sma_120":463.61},{"date":"2025-11-11","open":433,"high":433,"low":413,"close":416,"volume":56165,"rsi_14":41.03,"sma_20":430.2,"sma_60":457.2,"sma_120":463.68},{"date":"2025-11-12","open":416,"high":428,"low":407,"close":415,"volume":114088,"rsi_14":38.6,"sma_20":429.45,"sma_60":456.0,"sma_120":463.74},{"date":"2025-11-13","open":415,"high":420,"low":409,"close":411,"volume":38184,"rsi_14":37.29,"sma_20":428.75,"sma_60":454.65,"sma_120":463.78},{"date":"2025-11-14","open":416,"high":427,"low":398,"close":414,"volume":267887,"rsi_14":37.82,"sma_20":428.4,"sma_60":453.4,"sma_120":463.83},{"date":"2025-11-17","open":424,"high":427,"low":396,"close":410,"volume":259348,"rsi_14":40.91,"sma_20":426.85,"sma_60":452.08,"sma_120":463.84},{"date":"2025-11-18","open":410,"high":415,"low":400,"close":409,"volume":66388,"rsi_14":43.27,"sma_20":425.2,"sma_60":450.77,"sma_120":463.86},{"date":"2025-11-19","open":405,"high":413,"low":398,"close":408,"volume":71876,"rsi_14":23.08,"sma_20":423.75,"sma_60":449.45,"sma_120":463.87},{"date":"2025-11-20","open":408,"high":409,"low":398,"close":407,"volume":118697,"rsi_14":32.14,"sma_20":422.05,"sma_60":448.17,"sma_120":463.89},{"date":"2025-11-21","open":405,"high":413,"low":388,"close":398,"volume":276977,"rsi_14":32.14,"sma_20":419.9,"sma_60":446.68,"sma_120":463.91},{"date":"2025-11-24","open":394,"high":404,"low":390,"close":397,"volume":92270,"rsi_14":33.33,"sma_20":417.6,"sma_60":445.17,"sma_120":463.83},{"date":"2025-11-25","open":398,"high":405,"low":389,"close":392,"volume":63666,"rsi_14":28.07,"sma_20":415.7,"sma_60":443.58,"sma_120":463.69},{"date":"2025-11-26","open":390,"high":401,"low":388,"close":396,"volume":85537,"rsi_14":14.58,"sma_20":414.35,"sma_60":442.07,"sma_120":463.6},{"date":"2025-11-27","open":396,"high":400,"low":372,"close":372,"volume":708170,"rsi_14":9.72,"sma_20":410.45,"sma_60":440.07,"sma_120":463.31},{"date":"2025-11-28","open":373,"high":393,"low":373,"close":384,"volume":223285,"rsi_14":23.46,"sma_20":408.3,"sma_60":438.38,"sma_120":462.98},{"date":"2025-12-01","open":387,"high":392,"low":381,"close":386,"volume":127636,"rsi_14":29.17,"sma_20":406.7,"sma_60":436.78,"sma_120":462.62},{"date":"2025-12-02","open":386,"high":396,"low":380,"close":395,"volume":68267,"rsi_14":37.5,"sma_20":405.7,"sma_60":435.28,"sma_120":462.27},{"date":"2025-12-03","open":394,"high":396,"low":387,"close":396,"volume":67211,"rsi_14":40.26,"sma_20":404.65,"sma_60":433.75,"sma_120":461.87},{"date":"2025-12-04","open":396,"high":397,"low":390,"close":392,"volume":24941,"rsi_14":35.9,"sma_20":402.75,"sma_60":432.12,"sma_120":461.43},{"date":"2025-12-05","open":390,"high":390,"low":383,"close":386,"volume":175902,"rsi_14":35.0,"sma_20":400.55,"sma_60":430.38,"sma_120":460.91},{"date":"2025-12-08","open":393,"high":394,"low":386,"close":388,"volume":106944,"rsi_14":37.04,"sma_20":398.6,"sma_60":428.72,"sma_120":460.31},{"date":"2025-12-09","open":388,"high":394,"low":378,"close":393,"volume":62613,"rsi_14":41.18,"sma_20":397.45,"sma_60":427.12,"sma_120":459.73},{"date":"2025-12-10","open":389,"high":399,"low":384,"close":397,"volume":86488,"rsi_14":44.32,"sma_20":396.55,"sma_60":425.6,"sma_120":459.27},{"date":"2025-12-11","open":395,"high":399,"low":389,"close":391,"volume":37774,"rsi_14":45.88,"sma_20":395.55,"sma_60":424.05,"sma_120":458.78},{"date":"2025-12-12","open":394,"high":395,"low":387,"close":393,"volume":200775,"rsi_14":47.67,"sma_20":394.5,"sma_60":422.47,"sma_120":458.27},{"date":"2025-12-15","open":392,"high":396,"low":389,"close":396,"volume":80698,"rsi_14":52.38,"sma_20":393.8,"sma_60":421.07,"sma_120":456.66},{"date":"2025-12-16","open":396,"high":405,"low":389,"close":402,"volume":108849,"rsi_14":53.49,"sma_20":393.45,"sma_60":419.8,"sma_120":455.66},{"date":"2025-12-17","open":401,"high":401,"low":393,"close":398,"volume":72472,"rsi_14":69.7,"sma_20":392.95,"sma_60":418.52,"sma_120":454.69},{"date":"2025-12-18","open":397,"high":397,"low":390,"close":392,"volume":33401,"rsi_14":56.67,"sma_20":392.2,"sma_60":417.28,"sma_120":453.81},{"date":"2025-12-19","open":389,"high":397,"low":385,"close":394,"volume":84943,"rsi_14":56.67,"sma_20":392.0,"sma_60":416.08,"sma_120":453.0},{"date":"2025-12-22","open":390,"high":400,"low":386,"close":389,"volume":131348,"rsi_14":44.64,"sma_20":391.6,"sma_60":415.15,"sma_120":452.0},{"date":"2025-12-23","open":389,"high":389,"low":370,"close":371,"volume":200326,"rsi_14":32.88,"sma_20":390.55,"sma_60":413.92,"sma_120":450.9},{"date":"2025-12-24","open":371,"high":376,"low":370,"close":370,"volume":112650,"rsi_14":34.29,"sma_20":389.25,"sma_60":412.67,"sma_120":449.8},{"date":"2025-12-26","open":371,"high":380,"low":371,"close":380,"volume":95111,"rsi_14":45.95,"sma_20":389.65,"sma_60":411.73,"sma_120":448.8},{"date":"2025-12-29","open":380,"high":380,"low":368,"close":369,"volume":133950,"rsi_14":38.55,"sma_20":388.9,"sma_60":410.62,"sma_120":447.61},{"date":"2025-12-30","open":371,"high":375,"low":366,"close":372,"volume":119576,"rsi_14":37.04,"sma_20":388.2,"sma_60":409.37,"sma_120":446.55},{"date":"2026-01-02","open":372,"high":377,"low":370,"close":373,"volume":187425,"rsi_14":34.62,"sma_20":387.1,"sma_60":408.22,"sma_120":445.48},{"date":"2026-01-05","open":374,"high":375,"low":354,"close":356,"volume":658559,"rsi_14":30.34,"sma_20":385.1,"sma_60":406.83,"sma_120":444.27},{"date":"2026-01-06","open":360,"high":363,"low":350,"close":351,"volume":258652,"rsi_14":27.17,"sma_20":383.05,"sma_60":405.4,"sma_120":443.02},{"date":"2026-01-07","open":360,"high":361,"low":337,"close":349,"volume":453500,"rsi_14":24.18,"sma_20":381.2,"sma_60":404.05,"sma_120":441.77},{"date":"2026-01-08","open":356,"high":368,"low":340,"close":352,"volume":489690,"rsi_14":21.59,"sma_20":379.4,"sma_60":402.77,"sma_120":440.53},{"date":"2026-01-09","open":352,"high":359,"low":345,"close":357,"volume":245245,"rsi_14":26.97,"sma_20":377.6,"sma_60":401.75,"sma_120":439.38},{"date":"2026-01-12","open":357,"high":364,"low":353,"close":360,"volume":252978,"rsi_14":31.4,"sma_20":375.75,"sma_60":400.58,"sma_120":438.23},{"date":"2026-01-13","open":361,"high":361,"low":350,"close":357,"volume":212946,"rsi_14":28.74,"sma_20":374.05,"sma_60":399.45,"sma_120":437.02},{"date":"2026-01-14","open":357,"high":359,"low":350,"close":356,"volume":114044,"rsi_14":30.12,"sma_20":372.2,"sma_60":398.37,"sma_120":435.78},{"date":"2026-01-15","open":359,"high":359,"low":345,"close":350,"volume":192274,"rsi_14":35.21,"sma_20":369.9,"sma_60":396.85,"sma_120":434.57},{"date":"2026-01-16","open":350,"high":360,"low":330,"close":335,"volume":437344,"rsi_14":29.41,"sma_20":366.55,"sma_60":395.07,"sma_120":433.23},{"date":"2026-01-19","open":338,"high":341,"low":326,"close":340,"volume":268890,"rsi_14":28.99,"sma_20":360.8,"sma_60":391.68,"sma_120":431.93},{"date":"2026-01-20","open":340,"high":344,"low":337,"close":343,"volume":94907,"rsi_14":28.99,"sma_20":358.25,"sma_60":390.05,"sma_120":430.65},{"date":"2026-01-21","open":351,"high":351,"low":336,"close":344,"volume":103429,"rsi_14":28.99,"sma_20":356.0,"sma_60":388.4,"sma_120":429.43},{"date":"2026-01-22","open":344,"high":344,"low":326,"close":326,"volume":265932,"rsi_14":28.57,"sma_20":353.75,"sma_60":386.67,"sma_120":428.03},{"date":"2026-01-23","open":326,"high":351,"low":325,"close":329,"volume":292079,"rsi_14":33.82,"sma_20":351.7,"sma_60":385.1,"sma_120":426.76},{"date":"2026-01-26","open":331,"high":344,"low":331,"close":340,"volume":243046,"rsi_14":44.16,"sma_20":349.7,"sma_60":383.27,"sma_120":425.55},{"date":"2026-01-27","open":340,"high":348,"low":334,"close":342,"volume":213470,"rsi_14":43.42,"sma_20":348.35,"sma_60":381.85,"sma_120":424.4},{"date":"2026-01-28","open":345,"high":347,"low":330,"close":336,"volume":359708,"rsi_14":36.36,"sma_20":346.55,"sma_60":380.48,"sma_120":423.19},{"date":"2026-01-29","open":336,"high":340,"low":325,"close":335,"volume":158127,"rsi_14":33.33,"sma_20":344.65,"sma_60":379.15,"sma_120":422.02},{"date":"2026-01-30","open":332,"high":340,"low":330,"close":339,"volume":147422,"rsi_14":38.16,"sma_20":343.8,"sma_60":377.85,"sma_120":420.86},{"date":"2026-02-02","open":339,"high":339,"low":310,"close":323,"volume":152205,"rsi_14":31.87,"sma_20":342.4,"sma_60":376.07,"sma_120":419.52},{"date":"2026-02-03","open":320,"high":324,"low":312,"close":318,"volume":249085,"rsi_14":32.22,"sma_20":340.85,"sma_60":374.2,"sma_120":418.14},{"date":"2026-02-04","open":318,"high":366,"low":317,"close":329,"volume":1899000,"rsi_14":46.51,"sma_20":339.7,"sma_60":374.1,"sma_120":416.82},{"date":"2026-02-05","open":331,"high":340,"low":329,"close":337,"volume":398067,"rsi_14":51.06,"sma_20":338.7,"sma_60":372.6,"sma_120":415.54},{"date":"2026-02-06","open":334,"high":334,"low":322,"close":327,"volume":397676,"rsi_14":43.43,"sma_20":337.05,"sma_60":371.12,"sma_120":414.16},{"date":"2026-02-09","open":1309,"high":1336,"low":1297,"close":1316,"volume":54450,"rsi_14":42.86,"sma_20":335.65,"sma_60":369.68,"sma_120":412.84},{"date":"2026-02-10","open":1320,"high":1327,"low":1279,"close":1284,"volume":67266,"rsi_14":39.05,"sma_20":333.9,"sma_60":368.18,"sma_120":411.42},{"date":"2026-02-11","open":1288,"high":1352,"low":1288,"close":1312,"volume":33903,"rsi_14":51.06,"sma_20":332.8,"sma_60":366.75,"sma_120":410.07},{"date":"2026-02-12","open":1312,"high":1336,"low":1303,"close":1320,"volume":88434,"rsi_14":50.54,"sma_20":332.55,"sma_60":365.42,"sma_120":408.75},{"date":"2026-02-13","open":1320,"high":1336,"low":1240,"close":1260,"volume":226804,"rsi_14":37.11,"sma_20":331.55,"sma_60":363.85,"sma_120":407.31},{"date":"2026-02-19","open":1240,"high":1248,"low":1120,"close":1140,"volume":321633,"rsi_14":27.2,"sma_20":328.8,"sma_60":361.8,"sma_120":405.62},{"date":"2026-02-20","open":1135,"high":1159,"low":1036,"close":1140,"volume":432857,"rsi_14":28.57,"sma_20":325.9,"sma_60":359.77,"sma_120":403.97},{"date":"2026-02-23","open":1140,"high":1140,"low":1048,"close":1080,"volume":246146,"rsi_14":25.56,"sma_20":322.2,"sma_60":357.63,"sma_120":402.16},{"date":"2026-02-24","open":1081,"high":1345,"low":1069,"close":1160,"volume":1236954,"rsi_14":33.56,"sma_20":320.4,"sma_60":355.85,"sma_120":400.51},{"date":"2026-02-25","open":1168,"high":1177,"low":1108,"close":1136,"volume":208537,"rsi_14":35.97,"sma_20":318.15,"sma_60":354.05,"sma_120":398.82},{"date":"2026-02-26","open":1135,"high":1156,"low":1096,"close":1128,"volume":142893,"rsi_14":36.76,"sma_20":315.25,"sma_60":351.53,"sma_120":395.8},{"date":"2026-02-27","open":1116,"high":1128,"low":1087,"close":1128,"volume":77824,"rsi_14":31.2,"sma_20":312.25,"sma_60":350.65,"sma_120":395.36},{"date":"2026-03-03","open":1116,"high":1188,"low":1116,"close":1140,"volume":102643,"rsi_14":28.33,"sma_20":309.7,"sma_60":349.0,"sma_120":393.69},{"date":"2026-03-04","open":1128,"high":1140,"low":1028,"close":1048,"volume":167645,"rsi_14":25.56,"sma_20":306.05,"sma_60":346.93,"sma_120":391.86},{"date":"2026-03-05","open":1048,"high":1108,"low":1048,"close":1096,"volume":79558,"rsi_14":30.77,"sma_20":302.8,"sma_60":344.92,"sma_120":390.1},{"date":"2026-03-06","open":1096,"high":1108,"low":1072,"close":1088,"volume":31261,"rsi_14":32.12,"sma_20":300.25,"sma_60":342.85,"sma_120":388.3},{"date":"2026-03-09","open":1040,"high":1076,"low":1016,"close":1072,"volume":96311,"rsi_14":27.61,"sma_20":297.75,"sma_60":340.78,"sma_120":386.45},{"date":"2026-03-10","open":1064,"high":1136,"low":1052,"close":1084,"volume":37832,"rsi_14":28.15,"sma_20":294.85,"sma_60":338.87,"sma_120":384.62},{"date":"2026-03-11","open":1084,"high":1132,"low":1060,"close":1096,"volume":129905,"rsi_14":33.33,"sma_20":291.7,"sma_60":336.97,"sma_120":382.84},{"date":"2026-03-12","open":1096,"high":1111,"low":1072,"close":1104,"volume":36681,"rsi_14":45.26,"sma_20":289.15,"sma_60":335.02,"sma_120":381.07},{"date":"2026-03-13","open":1051,"high":1080,"low":907,"close":972,"volume":517588,"rsi_14":33.59,"sma_20":284.85,"sma_60":332.45,"sma_120":379.02},{"date":"2026-03-16","open":967,"high":972,"low":931,"close":960,"volume":148670,"rsi_14":37.07,"sma_20":280.8,"sma_60":328.97,"sma_120":375.72},{"date":"2026-03-17","open":964,"high":1020,"low":964,"close":996,"volume":122889,"rsi_14":30.48,"sma_20":276.85,"sma_60":327.53,"sma_120":375.0},{"date":"2026-03-18","open":1012,"high":1219,"low":1003,"close":1056,"volume":1130391,"rsi_14":41.23,"sma_20":273.55,"sma_60":325.33,"sma_120":373.2},{"date":"2026-03-19","open":1068,"high":1072,"low":1000,"close":1000,"volume":119924,"rsi_14":37.3,"sma_20":270.3,"sma_60":322.8,"sma_120":371.3},{"date":"2026-03-20","open":1000,"high":1028,"low":980,"close":1000,"volume":69754,"rsi_14":37.3,"sma_20":268.55,"sma_60":320.33,"sma_120":369.43},{"date":"2026-03-23","open":1012,"high":1012,"low":972,"close":984,"volume":42584,"rsi_14":34.65,"sma_20":266.6,"sma_60":317.9,"sma_120":367.59},{"date":"2026-03-24","open":984,"high":1003,"low":964,"close":984,"volume":54493,"rsi_14":42.31,"sma_20":265.4,"sma_60":315.43,"sma_120":365.76},{"date":"2026-03-25","open":980,"high":1004,"low":980,"close":1004,"volume":44060,"rsi_14":38.14,"sma_20":263.45,"sma_60":313.13,"sma_120":364.14},{"date":"2026-03-26","open":1008,"high":1028,"low":1004,"close":1012,"volume":47513,"rsi_14":40.21,"sma_20":261.9,"sma_60":311.17,"sma_120":362.54},{"date":"2026-03-27","open":1012,"high":1200,"low":980,"close":1012,"volume":406880,"rsi_14":41.94,"sma_20":260.45,"sma_60":309.22,"sma_120":360.94},{"date":"2026-03-30","open":1004,"high":1012,"low":976,"close":1012,"volume":49490,"rsi_14":40.0,"sma_20":259.0,"sma_60":307.1,"sma_120":359.42},{"date":"2026-03-31","open":1000,"high":1016,"low":984,"close":988,"volume":45846,"rsi_14":35.48,"sma_20":257.1,"sma_60":305.07,"sma_120":357.84},{"date":"2026-04-01","open":1016,"high":1033,"low":992,"close":1028,"volume":82613,"rsi_14":40.59,"sma_20":256.85,"sma_60":303.15,"sma_120":356.26},{"date":"2026-04-02","open":1028,"high":1040,"low":980,"close":1024,"volume":85511,"rsi_14":59.42,"sma_20":255.95,"sma_60":301.2,"sma_120":354.71},{"date":"2026-04-03","open":1016,"high":1028,"low":992,"close":992,"volume":37973,"rsi_14":55.41,"sma_20":254.75,"sma_60":299.4,"sma_120":353.12},{"date":"2026-04-06","open":997,"high":1004,"low":973,"close":992,"volume":69402,"rsi_14":49.23,"sma_20":253.75,"sma_60":297.68,"sma_120":351.54},{"date":"2026-04-07","open":988,"high":1016,"low":968,"close":980,"volume":42599,"rsi_14":32.08,"sma_20":252.45,"sma_60":295.95,"sma_120":350.0},{"date":"2026-04-08","open":980,"high":1000,"low":976,"close":992,"volume":40698,"rsi_14":47.62,"sma_20":251.15,"sma_60":294.22,"sma_120":348.49},{"date":"2026-04-09","open":991,"high":1000,"low":948,"close":948,"volume":82105,"rsi_14":37.74,"sma_20":249.2,"sma_60":292.22,"sma_120":346.98},{"date":"2026-04-10","open":952,"high":1056,"low":948,"close":972,"volume":270779,"rsi_14":47.27,"sma_20":249.2,"sma_60":290.27,"sma_120":345.43},{"date":"2026-04-13","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":47.27,"sma_20":249.35,"sma_60":288.37,"sma_120":343.91},{"date":"2026-04-14","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":42.0,"sma_20":249.05,"sma_60":286.48,"sma_120":342.43},{"date":"2026-04-15","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":39.58,"sma_20":248.0,"sma_60":284.7,"sma_120":340.77},{"date":"2026-04-16","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":39.58,"sma_20":247.65,"sma_60":283.17,"sma_120":339.12},{"date":"2026-04-17","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":39.58,"sma_20":247.3,"sma_60":281.55,"sma_120":337.5},{"date":"2026-04-20","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":45.24,"sma_20":247.15,"sma_60":279.88,"sma_120":335.85},{"date":"2026-04-21","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":28.12,"sma_20":247.0,"sma_60":278.2,"sma_120":334.2},{"date":"2026-04-22","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":29.03,"sma_20":246.6,"sma_60":276.82,"sma_120":332.53},{"date":"2026-04-23","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":39.13,"sma_20":246.1,"sma_60":275.38,"sma_120":330.98},{"date":"2026-04-24","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":39.13,"sma_20":245.6,"sma_60":273.77,"sma_120":329.48},{"date":"2026-04-27","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":45.0,"sma_20":245.1,"sma_60":272.12,"sma_120":327.75},{"date":"2026-04-28","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":35.29,"sma_20":244.9,"sma_60":270.57,"sma_120":326.22},{"date":"2026-04-29","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":100.0,"sma_20":244.2,"sma_60":269.03,"sma_120":324.09},{"date":"2026-04-30","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":100.0,"sma_20":243.0,"sma_60":247.13,"sma_120":274.49},{"date":"2026-05-04","open":972,"high":972,"low":972,"close":972,"volume":0,"rsi_14":100.0,"sma_20":243.3,"sma_60":266.1,"sma_120":321.88},{"date":"2026-05-06","open":1053,"high":1068,"low":950,"close":950,"volume":342380,"rsi_14":100.0,"sma_20":278.4,"sma_60":276.63,"sma_120":326.21},{"date":"2026-05-07","open":950,"high":969,"low":917,"close":940,"volume":178610,"rsi_14":98.61,"sma_20":313.15,"sma_60":286.82,"sma_120":330.46},{"date":"2026-05-08","open":946,"high":960,"low":922,"close":942,"volume":74566,"rsi_14":98.61,"sma_20":347.85,"sma_60":296.9,"sma_120":334.75},{"date":"2026-05-11","open":942,"high":959,"low":900,"close":912,"volume":85981,"rsi_14":1.38,"sma_20":1029.6,"sma_60":1120.63,"sma_120":745.88},{"date":"2026-05-12","open":916,"high":990,"low":909,"close":916,"volume":94292,"rsi_14":4.03,"sma_20":1022.75,"sma_60":1112.15,"sma_120":750.05},{"date":"2026-05-13","open":916,"high":968,"low":903,"close":952,"volume":97355,"rsi_14":22.7,"sma_20":1017.7,"sma_60":1104.83,"sma_120":754.56},{"date":"2026-05-14","open":952,"high":1150,"low":952,"close":1031,"volume":1159363,"rsi_14":45.83,"sma_20":1016.6,"sma_60":1098.33,"sma_120":759.7},{"date":"2026-05-15","open":1031,"high":1065,"low":1008,"close":1031,"volume":150262,"rsi_14":45.83,"sma_20":1015.5,"sma_60":1091.68,"sma_120":764.88},{"date":"2026-05-18","open":1022,"high":1090,"low":970,"close":1032,"volume":69304,"rsi_14":46.04,"sma_20":1014.45,"sma_60":1086.13,"sma_120":770.07},{"date":"2026-05-19","open":1155,"high":1341,"low":1126,"close":1341,"volume":1316463,"rsi_14":75.09,"sma_20":1028.85,"sma_60":1087.9,"sma_120":777.84},{"date":"2026-05-20","open":1597,"high":1620,"low":1022,"close":1022,"volume":7659907,"rsi_14":48.26,"sma_20":1027.3,"sma_60":1084.35,"sma_120":782.97},{"date":"2026-05-21","open":1042,"high":1077,"low":992,"close":1010,"volume":849146,"rsi_14":47.62,"sma_20":1025.15,"sma_60":1081.68,"sma_120":788.07},{"date":"2026-05-22","open":1018,"high":1102,"low":1017,"close":1100,"volume":578227,"rsi_14":52.36,"sma_20":1027.5,"sma_60":1079.08,"sma_120":793.92},{"date":"2026-05-26","open":1098,"high":1151,"low":1042,"close":1140,"volume":471306,"rsi_14":54.2,"sma_20":1031.85,"sma_60":1077.58,"sma_120":800.16},{"date":"2026-05-27","open":1140,"high":1305,"low":1091,"close":1268,"volume":1216922,"rsi_14":65.0,"sma_20":1042.6,"sma_60":1078.35,"sma_120":807.42},{"date":"2026-05-28","open":1202,"high":1252,"low":1108,"close":1196,"volume":453865,"rsi_14":61.41,"sma_20":1049.75,"sma_60":1077.92,"sma_120":814.29},{"date":"2026-05-29","open":1244,"high":1339,"low":1187,"close":1278,"volume":395171,"rsi_14":63.98,"sma_20":1061.0,"sma_60":1078.63,"sma_120":821.74},{"date":"2026-06-01","open":1278,"high":1279,"low":1128,"close":1128,"volume":199533,"rsi_14":58.17,"sma_20":1064.75,"sma_60":1078.52,"sma_120":827.92},{"date":"2026-06-02","open":1095,"high":1178,"low":1033,"close":1069,"volume":233003,"rsi_14":55.56,"sma_20":1065.55,"sma_60":1076.55,"sma_120":833.54},{"date":"2026-06-04","open":1079,"high":1180,"low":1058,"close":1085,"volume":77154,"rsi_14":54.9,"sma_20":1067.15,"sma_60":1075.0,"sma_120":839.28},{"date":"2026-06-05","open":1077,"high":1172,"low":1070,"close":1092,"volume":96240,"rsi_14":52.37,"sma_20":1074.25,"sma_60":1073.85,"sma_120":845.12},{"date":"2026-06-08","open":1091,"high":1091,"low":992,"close":992,"volume":105738,"rsi_14":48.59,"sma_20":1076.85,"sma_60":1070.82,"sma_120":850.17},{"date":"2026-06-09","open":994,"high":1091,"low":994,"close":1042,"volume":99165,"rsi_14":50.35,"sma_20":1081.85,"sma_60":1068.4,"sma_120":855.62},{"date":"2026-06-10","open":1042,"high":1080,"low":1010,"close":1051,"volume":60667,"rsi_14":37.21,"sma_20":1088.8,"sma_60":1065.98,"sma_120":861.1},{"date":"2026-06-11","open":1020,"high":1071,"low":1020,"close":1021,"volume":132723,"rsi_14":49.94,"sma_20":1094.05,"sma_60":1065.45,"sma_120":866.3},{"date":"2026-06-12","open":1021,"high":1075,"low":1016,"close":1031,"volume":102530,"rsi_14":51.25,"sma_20":1098.0,"sma_60":1065.3,"sma_120":871.63},{"date":"2026-06-15","open":1052,"high":1052,"low":995,"close":1022,"volume":66394,"rsi_14":44.88,"sma_20":1097.55,"sma_60":1064.35,"sma_120":876.88},{"date":"2026-06-16","open":1030,"high":1033,"low":1009,"close":1015,"volume":41625,"rsi_14":41.43,"sma_20":1096.75,"sma_60":1062.2,"sma_120":882.03},{"date":"2026-06-17","open":1020,"high":1020,"low":981,"close":992,"volume":54797,"rsi_14":28.99,"sma_20":1055.2,"sma_60":1053.95,"sma_120":918.42},{"date":"2026-06-18","open":1005,"high":1009,"low":956,"close":1009,"volume":147687,"rsi_14":33.57,"sma_20":1078.15,"sma_60":1059.45,"sma_120":892.04},{"date":"2026-06-19","open":1009,"high":1009,"low":951,"close":980,"volume":90088,"rsi_14":21.12,"sma_20":1076.05,"sma_60":1058.02,"sma_120":896.94},{"date":"2026-06-22","open":990,"high":990,"low":913,"close":926,"volume":75279,"rsi_14":25.95,"sma_20":1071.85,"sma_60":1055.68,"sma_120":901.38},{"date":"2026-06-23","open":972,"high":972,"low":812,"close":821,"volume":176533,"rsi_14":23.39,"sma_20":1057.9,"sma_60":1051.25,"sma_120":904.98},{"date":"2026-06-24","open":755,"high":834,"low":755,"close":775,"volume":66953,"rsi_14":18.75,"sma_20":1039.65,"sma_60":1045.9,"sma_120":908.34},{"date":"2026-06-25","open":775,"high":790,"low":704,"close":746,"volume":106380,"rsi_14":16.6,"sma_20":1013.55,"sma_60":1040.07,"sma_120":911.48},{"date":"2026-06-26","open":696,"high":744,"low":617,"close":698,"volume":284388,"rsi_14":18.45,"sma_20":988.65,"sma_60":1033.43,"sma_120":914.12},{"date":"2026-06-29","open":698,"high":768,"low":671,"close":698,"volume":218358,"rsi_14":8.65,"sma_20":959.65,"sma_60":1027.23,"sma_120":916.87},{"date":"2026-06-30","open":698,"high":718,"low":667,"close":673,"volume":102521,"rsi_14":6.25,"sma_20":936.9,"sma_60":1019.9,"sma_120":919.38},{"date":"2026-07-01","open":696,"high":723,"low":674,"close":716,"volume":79767,"rsi_14":15.73,"sma_20":919.25,"sma_60":1013.35,"sma_120":922.23},{"date":"2026-07-02","open":730,"high":766,"low":708,"close":714,"volume":149341,"rsi_14":13.73,"sma_20":900.7,"sma_60":1007.35,"sma_120":925.22},{"date":"2026-07-03","open":714,"high":717,"low":689,"close":706,"volume":49844,"rsi_14":13.76,"sma_20":881.4,"sma_60":1001.22,"sma_120":928.17},{"date":"2026-07-06","open":728,"high":728,"low":692,"close":712,"volume":39201,"rsi_14":15.17,"sma_20":867.4,"sma_60":995.4,"sma_120":931.2},{"date":"2026-07-07","open":691,"high":734,"low":691,"close":722,"volume":63194,"rsi_14":18.01,"sma_20":851.4,"sma_60":989.53,"sma_120":934.28},{"date":"2026-07-08","open":709,"high":735,"low":706,"close":713,"volume":58291,"rsi_14":14.25,"sma_20":834.5,"sma_60":984.3,"sma_120":937.25},{"date":"2026-07-09","open":705,"high":711,"low":674,"close":689,"volume":35718,"rsi_14":14.43,"sma_20":817.9,"sma_60":978.23,"sma_120":939.99},{"date":"2026-07-10","open":670,"high":695,"low":669,"close":691,"volume":53837,"rsi_14":17.09,"sma_20":800.9,"sma_60":972.2,"sma_120":942.77},{"date":"2026-07-13","open":707,"high":708,"low":650,"close":650,"volume":91716,"rsi_14":20.82,"sma_20":782.3,"sma_60":965.48,"sma_120":945.23},{"date":"2026-07-14","open":646,"high":708,"low":645,"close":675,"volume":102247,"rsi_14":31.62,"sma_20":765.3,"sma_60":959.18,"sma_120":947.93},{"date":"2026-07-15","open":674,"high":740,"low":674,"close":685,"volume":95065,"rsi_14":37.94,"sma_20":749.95,"sma_60":953.05,"sma_120":950.85},{"date":"2026-07-16","open":682,"high":867,"low":673,"close":796,"volume":1401634,"rsi_14":65.51,"sma_20":739.3,"sma_60":948.77,"sma_120":954.65},{"date":"2026-07-20","open":796,"high":809,"low":703,"close":728,"volume":278835,"rsi_14":53.91,"sma_20":726.7,"sma_60":943.35,"sma_120":957.86},{"date":"2026-07-21","open":728,"high":756,"low":706,"close":710,"volume":185563,"rsi_14":54.91,"sma_20":715.9,"sma_60":937.63,"sma_120":960.91},{"date":"2026-07-22","open":720,"high":730,"low":708,"close":717,"volume":71136,"rsi_14":50.15,"sma_20":710.7,"sma_60":932.03,"sma_120":964.17},{"date":"2026-07-23","open":776,"high":779,"low":700,"close":708,"volume":270179,"rsi_14":49.14,"sma_20":707.35,"sma_60":926.28,"sma_120":967.33},{"date":"2026-07-24","open":725,"high":910,"low":719,"close":766,"volume":1456848,"rsi_14":57.54,"sma_20":708.35,"sma_60":921.5,"sma_120":970.88},{"date":"2026-07-27","open":763,"high":772,"low":712,"close":720,"volume":181636,"rsi_14":50.91,"sma_20":709.45,"sma_60":915.95,"sma_120":974.02},{"date":"2026-07-28","open":727,"high":934,"low":716,"close":801,"volume":1518872,"rsi_14":57.76,"sma_20":714.6,"sma_60":911.75,"sma_120":977.9},{"date":"2026-07-29","open":801,"high":816,"low":765,"close":809,"volume":212450,"rsi_14":59.45,"sma_20":721.4,"sma_60":907.68,"sma_120":981.85},{"date":"2026-07-30","open":809,"high":899,"low":771,"close":815,"volume":464076,"rsi_14":62.86,"sma_20":726.35,"sma_60":903.72,"sma_120":985.82},{"date":"2026-07-31","open":820,"high":859,"low":814,"close":817,"volume":120899,"rsi_14":62.86,"sma_20":731.5,"sma_60":899.78,"sma_120":989.93},{"date":"2026-08-03","open":821,"high":885,"low":819,"close":837,"volume":163427,"rsi_14":69.94,"sma_20":738.05,"sma_60":897.9,"sma_120":994.26},{"date":"2026-08-04","open":837,"high":885,"low":791,"close":885,"volume":147908,"rsi_14":71.34,"sma_20":746.7,"sma_60":896.98,"sma_120":998.89},{"date":"2026-08-05","open":885,"high":885,"low":776,"close":780,"volume":331031,"rsi_14":58.09,"sma_20":749.6,"sma_60":894.28,"sma_120":1002.58},{"date":"2026-08-06","open":779,"high":802,"low":740,"close":780,"volume":225920,"rsi_14":48.32,"sma_20":752.95,"sma_60":892.08,"sma_120":1006.36},{"date":"2026-08-07","open":773,"high":790,"low":747,"close":784,"volume":91993,"rsi_14":56.8,"sma_20":757.7,"sma_60":889.88,"sma_120":1001.02},{"date":"2026-08-10","open":784,"high":840,"low":772,"close":825,"volume":217797,"rsi_14":63.22,"sma_20":764.4,"sma_60":887.77,"sma_120":996.3},{"date":"2026-08-11","open":818,"high":851,"low":787,"close":815,"volume":144382,"rsi_14":61.19,"sma_20":772.65,"sma_60":884.17,"sma_120":991.25},{"date":"2026-08-12","open":804,"high":808,"low":787,"close":805,"volume":74230,"rsi_14":61.05,"sma_20":779.15,"sma_60":880.4,"sma_120":986.04},{"date":"2026-08-13","open":804,"high":804,"low":719,"close":731,"volume":260235,"rsi_14":46.15,"sma_20":781.45,"sma_60":875.38,"sma_120":980.76},{"date":"2026-08-14","open":731,"high":745,"low":705,"close":709,"volume":86789,"rsi_14":48.72,"sma_20":777.1,"sma_60":864.85,"sma_120":976.38},{"date":"2026-08-18","open":709,"high":749,"low":702,"close":712,"volume":125800,"rsi_14":37.39,"sma_20":776.3,"sma_60":859.68,"sma_120":972.02},{"date":"2026-08-19","open":712,"high":712,"low":677,"close":705,"volume":73600,"rsi_14":35.23,"sma_20":776.05,"sma_60":854.6,"sma_120":968.14},{"date":"2026-08-20","open":739,"high":810,"low":711,"close":728,"volume":266749,"rsi_14":38.21,"sma_20":776.6,"sma_60":848.4,"sma_120":963.74},{"date":"2026-08-21","open":728,"high":753,"low":691,"close":726,"volume":122081,"rsi_14":37.67,"sma_20":777.5,"sma_60":841.5,"sma_120":959.54},{"date":"2026-08-24","open":726,"high":740,"low":714,"close":714,"volume":54744,"rsi_14":32.96,"sma_20":774.9,"sma_60":832.27,"sma_120":955.31},{"date":"2026-08-25","open":715,"high":731,"low":706,"close":714,"volume":22848,"rsi_14":22.68,"sma_20":774.6,"sma_60":824.23,"sma_120":951.08},{"date":"2026-08-26","open":740,"high":740,"low":700,"close":715,"volume":90214,"rsi_14":34.45,"sma_20":770.3,"sma_60":814.85,"sma_120":946.74},{"date":"2026-08-27","open":714,"high":721,"low":696,"close":709,"volume":74747,"rsi_14":33.49,"sma_20":765.3,"sma_60":807.87,"sma_120":943.19},{"date":"2026-08-28","open":709,"high":713,"low":698,"close":699,"volume":51427,"rsi_14":30.77,"sma_20":759.5,"sma_60":801.7,"sma_120":939.12},{"date":"2026-08-31","open":667,"high":725,"low":667,"close":699,"volume":41158,"rsi_14":15.0,"sma_20":753.6,"sma_60":795.27,"sma_120":935.13},{"date":"2026-09-01","open":707,"high":779,"low":706,"close":707,"volume":43659,"rsi_14":19.66,"sma_20":747.1,"sma_60":788.85,"sma_120":931.35},{"date":"2026-09-02","open":690,"high":707,"low":690,"close":693,"volume":83272,"rsi_14":19.23,"sma_20":737.5,"sma_60":783.87,"sma_120":927.34},{"date":"2026-09-03","open":674,"high":748,"low":674,"close":678,"volume":41630,"rsi_14":28.46,"sma_20":732.4,"sma_60":777.8,"sma_120":923.1},{"date":"2026-09-04","open":680,"high":741,"low":678,"close":685,"volume":38807,"rsi_14":38.89,"sma_20":727.65,"sma_60":771.7,"sma_120":918.84},{"date":"2026-09-07","open":684,"high":705,"low":677,"close":683,"volume":105040,"rsi_14":36.45,"sma_20":722.6,"sma_60":766.07,"sma_120":915.76},{"date":"2026-09-08","open":700,"high":700,"low":684,"close":692,"volume":26842,"rsi_14":44.04,"sma_20":715.95,"sma_60":760.42,"sma_120":912.86},{"date":"2026-09-09","open":695,"high":695,"low":660,"close":693,"volume":47708,"rsi_14":29.89,"sma_20":709.85,"sma_60":754.93,"sma_120":909.64},{"date":"2026-09-10","open":762,"high":792,"low":710,"close":714,"volume":328925,"rsi_14":44.34,"sma_20":705.3,"sma_60":749.92,"sma_120":906.06},{"date":"2026-09-11","open":684,"high":714,"low":684,"close":700,"volume":77578,"rsi_14":43.52,"sma_20":703.75,"sma_60":745.05,"sma_120":902.87},{"date":"2026-09-14","open":720,"high":720,"low":649,"close":673,"volume":99561,"rsi_14":34.81,"sma_20":701.95,"sma_60":739.45,"sma_120":899.45},{"date":"2026-09-15","open":685,"high":685,"low":609,"close":617,"volume":171424,"rsi_14":24.21,"sma_20":697.2,"sma_60":733.4,"sma_120":895.71},{"date":"2026-09-16","open":670,"high":678,"low":597,"close":597,"volume":193923,"rsi_14":22.55,"sma_20":691.8,"sma_60":727.92,"sma_120":891.8},{"date":"2026-09-17","open":607,"high":637,"low":555,"close":612,"volume":256074,"rsi_14":29.19,"sma_20":686.0,"sma_60":724.43,"sma_120":887.84},{"date":"2026-09-18","open":616,"high":654,"low":604,"close":645,"volume":155495,"rsi_14":38.84,"sma_20":681.95,"sma_60":722.27,"sma_120":884.08},{"date":"2026-09-21","open":645,"high":660,"low":620,"close":636,"volume":60140,"rsi_14":35.39,"sma_20":678.05,"sma_60":720.43,"sma_120":880.25},{"date":"2026-09-22","open":640,"high":679,"low":627,"close":664,"volume":169654,"rsi_14":44.36,"sma_20":675.55,"sma_60":719.87,"sma_120":876.65},{"date":"2026-09-23","open":699,"high":700,"low":622,"close":700,"volume":226707,"rsi_14":53.96,"sma_20":674.8,"sma_60":719.9,"sma_120":873.57},{"date":"2026-09-28","open":653,"high":755,"low":653,"close":743,"volume":213955,"rsi_14":59.24,"sma_20":676.5,"sma_60":721.07,"sma_120":870.48},{"date":"2026-09-29","open":744,"high":766,"low":709,"close":740,"volume":188904,"rsi_14":59.05,"sma_20":678.55,"sma_60":721.47,"sma_120":867.41},{"date":"2026-09-30","open":768,"high":768,"low":725,"close":737,"volume":114842,"rsi_14":57.28,"sma_20":680.45,"sma_60":721.85,"sma_120":864.6},{"date":"2026-10-01","open":700,"high":762,"low":700,"close":707,"volume":85718,"rsi_14":52.07,"sma_20":680.45,"sma_60":721.87,"sma_120":861.54},{"date":"2026-10-02","open":732,"high":732,"low":608,"close":608,"volume":274915,"rsi_14":37.26,"sma_20":676.2,"sma_60":720.13,"sma_120":857.77},{"date":"2026-10-06","open":626,"high":626,"low":559,"close":603,"volume":330798,"rsi_14":38.08,"sma_20":672.45,"sma_60":718.15,"sma_120":853.84},{"date":"2026-10-07","open":603,"high":622,"low":564,"close":599,"volume":160651,"rsi_14":40.36,"sma_20":668.15,"sma_60":716.25,"sma_120":850.27},{"date":"2026-10-08","open":620,"high":655,"low":603,"close":655,"volume":278401,"rsi_14":54.95,"sma_20":666.75,"sma_60":715.68,"sma_120":846.96},{"date":"2026-10-12","open":691,"high":719,"low":622,"close":679,"volume":227974,"rsi_14":60.57,"sma_20":666.1,"sma_60":715.48,"sma_120":843.84},{"date":"2026-10-13","open":703,"high":724,"low":643,"close":713,"volume":191109,"rsi_14":62.41,"sma_20":667.1,"sma_60":716.53,"sma_120":841.01},{"date":"2026-10-14","open":711,"high":731,"low":689,"close":722,"volume":72792,"rsi_14":60.05,"sma_20":667.5,"sma_60":717.32,"sma_120":838.25},{"date":"2026-10-15","open":705,"high":739,"low":700,"close":739,"volume":132152,"rsi_14":63.17,"sma_20":669.45,"sma_60":718.22,"sma_120":835.63},{"date":"2026-10-16","open":741,"high":757,"low":725,"close":736,"volume":287727,"rsi_14":59.84,"sma_20":672.6,"sma_60":717.22,"sma_120":832.99},{"date":"2026-10-19","open":700,"high":738,"low":645,"close":677,"volume":895517,"rsi_14":47.04,"sma_20":675.6,"sma_60":716.37,"sma_120":829.86},{"date":"2026-10-20","open":674,"high":674,"low":474,"close":474,"volume":1226321,"rsi_14":25.5,"sma_20":669.45,"sma_60":712.43,"sma_120":825.03},{"date":"2026-10-21","open":443,"high":530,"low":343,"close":387,"volume":10600698,"rsi_14":22.12,"sma_20":658.2,"sma_60":706.93,"sma_120":819.48},{"date":"2026-10-22","open":362,"high":455,"low":356,"close":418,"volume":2448857,"rsi_14":25.87,"sma_20":646.85,"sma_60":702.1,"sma_120":814.19},{"date":"2026-10-23","open":418,"high":418,"low":418,"close":418,"volume":0,"rsi_14":27.1,"sma_20":635.95,"sma_60":696.3,"sma_120":808.9}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":500.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":416.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":371.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":503.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":812.94,"pbr":0.28,"ttm_eps":null,"close":442.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":372.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.74,"ttm_eps":null,"close":988.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":673.0}],"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":"바른손이앤에이","phase":"above-fold","symbol_resolved":true}